KissMeData/012860/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185300	1569705661	1906	1906	1906	1906	8152
3	20231020	185200	1569705661	1906	1906	1906	1906	0
4	20231020	185100	1569705661	1906	1906	1906	1906	0
5	20231020	185000	1569705661	1906	1906	1906	1906	0
6	20231020	184900	1569705661	1906	1906	1906	1906	0
7	20231020	184800	1569705661	1906	1906	1906	1906	0
8	20231020	184700	1569705661	1906	1906	1906	1906	0
9	20231020	184600	1569705661	1906	1906	1906	1906	0
10	20231020	184500	1569705661	1906	1906	1906	1906	0
11	20231020	184400	1569705661	1906	1906	1906	1906	0
12	20231020	184300	1569705661	1906	1906	1906	1906	0
13	20231020	184200	1569705661	1906	1906	1906	1906	0
14	20231020	184100	1569705661	1906	1906	1906	1906	0
15	20231020	184000	1569705661	1906	1906	1906	1906	0
16	20231020	183900	1569705661	1906	1906	1906	1906	0
17	20231020	183800	1569705661	1906	1906	1906	1906	0
18	20231020	183700	1569705661	1906	1906	1906	1906	0
19	20231020	183600	1569705661	1906	1906	1906	1906	0
20	20231020	183500	1569705661	1906	1906	1906	1906	0
21	20231020	183400	1569705661	1906	1906	1906	1906	0
22	20231020	183300	1569705661	1906	1906	1906	1906	0
23	20231020	183200	1569705661	1906	1906	1906	1906	0
24	20231020	183100	1569705661	1906	1906	1906	1906	0
25	20231020	183000	1569705661	1906	1906	1906	1906	0
26	20231020	182900	1569705661	1906	1906	1906	1906	0
27	20231020	182800	1569705661	1906	1906	1906	1906	0
28	20231020	182700	1569705661	1906	1906	1906	1906	0
29	20231020	182600	1569705661	1906	1906	1906	1906	0
30	20231020	182500	1569705661	1906	1906	1906	1906	0
31	20231020	182400	1569705661	1906	1906	1906	1906	0
32	20231020	182300	1569705661	1906	1906	1906	1906	8152
33	20231020	182200	1569705661	1906	1906	1906	1906	0
34	20231020	182100	1569705661	1906	1906	1906	1906	0
35	20231020	182000	1569705661	1906	1906	1906	1906	0
36	20231020	181900	1569705661	1906	1906	1906	1906	0
37	20231020	181800	1569705661	1906	1906	1906	1906	0
38	20231020	181700	1569705661	1906	1906	1906	1906	0
39	20231020	181600	1569705661	1906	1906	1906	1906	0
40	20231020	181500	1569705661	1906	1906	1906	1906	0
41	20231020	181400	1569705661	1906	1906	1906	1906	0
42	20231020	181300	1569705661	1906	1906	1906	1906	0
43	20231020	181200	1569705661	1906	1906	1906	1906	0
44	20231020	181100	1569705661	1906	1906	1906	1906	0
45	20231020	181000	1569705661	1906	1906	1906	1906	0
46	20231020	180900	1569705661	1906	1906	1906	1906	0
47	20231020	180800	1569705661	1906	1906	1906	1906	0
48	20231020	180700	1569705661	1906	1906	1906	1906	0
49	20231020	180600	1569705661	1906	1906	1906	1906	0
50	20231020	180500	1569705661	1906	1906	1906	1906	0
51	20231020	180400	1569705661	1906	1906	1906	1906	0
52	20231020	180300	1569705661	1906	1906	1906	1906	0
53	20231020	180200	1569705661	1906	1906	1906	1906	0
54	20231020	180100	1569705661	1906	1906	1906	1906	0
55	20231020	180000	1569705661	1906	1906	1906	1906	0
56	20231020	175900	1569705661	1906	1906	1906	1906	0
57	20231020	175800	1569705661	1906	1906	1906	1906	0
58	20231020	175700	1569705661	1906	1906	1906	1906	0
59	20231020	175600	1569705661	1906	1906	1906	1906	0
60	20231020	175500	1569705661	1906	1906	1906	1906	0
61	20231020	175400	1569705661	1906	1906	1906	1906	0
62	20231020	175300	1569705661	1906	1906	1906	1906	8152
63	20231020	175200	1569705661	1906	1906	1906	1906	0
64	20231020	175100	1569705661	1906	1906	1906	1906	0
65	20231020	175000	1569705661	1906	1906	1906	1906	0
66	20231020	174900	1569705661	1906	1906	1906	1906	0
67	20231020	174800	1569705661	1906	1906	1906	1906	0
68	20231020	174700	1569705661	1906	1906	1906	1906	0
69	20231020	174600	1569705661	1906	1906	1906	1906	0
70	20231020	174500	1569705661	1906	1906	1906	1906	0
71	20231020	174400	1569705661	1906	1906	1906	1906	0
72	20231020	174300	1569705661	1906	1906	1906	1906	0
73	20231020	174200	1569705661	1906	1906	1906	1906	0
74	20231020	174100	1569705661	1906	1906	1906	1906	0
75	20231020	174000	1569705661	1906	1906	1906	1906	0
76	20231020	173900	1569705661	1906	1906	1906	1906	0
77	20231020	173800	1569705661	1906	1906	1906	1906	0
78	20231020	173700	1569705661	1906	1906	1906	1906	0
79	20231020	173600	1569705661	1906	1906	1906	1906	0
80	20231020	173500	1569705661	1906	1906	1906	1906	0
81	20231020	173400	1569705661	1906	1906	1906	1906	0
82	20231020	173300	1569705661	1906	1906	1906	1906	0
83	20231020	173200	1569705661	1906	1906	1906	1906	0
84	20231020	173100	1569705661	1906	1906	1906	1906	0
85	20231020	173000	1569705661	1906	1906	1906	1906	0
86	20231020	172900	1569705661	1906	1906	1906	1906	0
87	20231020	172800	1569705661	1906	1906	1906	1906	0
88	20231020	172700	1569705661	1906	1906	1906	1906	0
89	20231020	172600	1569705661	1906	1906	1906	1906	0
90	20231020	172500	1569705661	1906	1906	1906	1906	0
91	20231020	172400	1569705661	1906	1906	1906	1906	0
92	20231020	172300	1569705661	1906	1906	1906	1906	8152
93	20231020	172200	1569705661	1906	1906	1906	1906	0
94	20231020	172100	1569705661	1906	1906	1906	1906	0
95	20231020	172000	1569705661	1906	1906	1906	1906	0
96	20231020	171900	1569705661	1906	1906	1906	1906	0
97	20231020	171800	1569705661	1906	1906	1906	1906	0
98	20231020	171700	1569705661	1906	1906	1906	1906	0
99	20231020	171600	1569705661	1906	1906	1906	1906	0
100	20231020	171500	1569705661	1906	1906	1906	1906	0
101	20231020	171400	1569705661	1906	1906	1906	1906	0
102	20231020	171300	1569705661	1906	1906	1906	1906	0
103	20231020	171200	1569705661	1906	1906	1906	1906	0
104	20231020	171100	1569705661	1906	1906	1906	1906	0
105	20231020	171000	1569705661	1906	1906	1906	1906	0
106	20231020	170900	1569705661	1906	1906	1906	1906	0
107	20231020	170800	1569705661	1906	1906	1906	1906	0
108	20231020	170700	1569705661	1906	1906	1906	1906	0
109	20231020	170600	1569705661	1906	1906	1906	1906	0
110	20231020	170500	1569705661	1906	1906	1906	1906	0
111	20231020	170400	1569705661	1906	1906	1906	1906	0
112	20231020	170300	1569705661	1906	1906	1906	1906	0
113	20231020	170200	1569705661	1906	1906	1906	1906	0
114	20231020	170100	1569705661	1906	1906	1906	1906	0
115	20231020	170000	1569705661	1906	1906	1906	1906	0
116	20231020	165900	1569705661	1906	1906	1906	1906	0
117	20231020	165800	1569705661	1906	1906	1906	1906	0
118	20231020	165700	1569705661	1906	1906	1906	1906	0
119	20231020	165600	1569705661	1906	1906	1906	1906	0
120	20231020	165500	1569705661	1906	1906	1906	1906	0
121	20231020	165400	1569705661	1906	1906	1906	1906	0
122	20231020	165300	1569705661	1906	1906	1906	1906	8152
123	20231020	165200	1569705661	1906	1906	1906	1906	0
124	20231020	165100	1569705661	1906	1906	1906	1906	0
125	20231020	165000	1569705661	1906	1906	1906	1906	0
126	20231020	164900	1569705661	1906	1906	1906	1906	0
127	20231020	164800	1569705661	1906	1906	1906	1906	0
128	20231020	164700	1569705661	1906	1906	1906	1906	0
129	20231020	164600	1569705661	1906	1906	1906	1906	0
130	20231020	164500	1569705661	1906	1906	1906	1906	0
131	20231020	164400	1569705661	1906	1906	1906	1906	0
132	20231020	164300	1569705661	1906	1906	1906	1906	0
133	20231020	164200	1569705661	1906	1906	1906	1906	0
134	20231020	164100	1569705661	1906	1906	1906	1906	0
135	20231020	164000	1569705661	1906	1906	1906	1906	0
136	20231020	163900	1569705661	1906	1906	1906	1906	0
137	20231020	163800	1569705661	1906	1906	1906	1906	0
138	20231020	163700	1569705661	1906	1906	1906	1906	0
139	20231020	163600	1569705661	1906	1906	1906	1906	0
140	20231020	163500	1569705661	1906	1906	1906	1906	0
141	20231020	163400	1569705661	1906	1906	1906	1906	0
142	20231020	163300	1569705661	1906	1906	1906	1906	0
143	20231020	163200	1569705661	1906	1906	1906	1906	0
144	20231020	163100	1569705661	1906	1906	1906	1906	0
145	20231020	163000	1569705661	1906	1906	1906	1906	0
146	20231020	162900	1569705661	1906	1906	1906	1906	0
147	20231020	162800	1569705661	1906	1906	1906	1906	0
148	20231020	162700	1569705661	1906	1906	1906	1906	0
149	20231020	162600	1569705661	1906	1906	1906	1906	0
150	20231020	162500	1569705661	1906	1906	1906	1906	0
151	20231020	162400	1569705661	1906	1906	1906	1906	0
152	20231020	162300	1569705661	1906	1906	1906	1906	8152
153	20231020	162200	1569705661	1906	1906	1906	1906	0
154	20231020	162100	1569705661	1906	1906	1906	1906	0
155	20231020	162000	1569705661	1906	1906	1906	1906	0
156	20231020	161900	1569705661	1906	1906	1906	1906	0
157	20231020	161800	1569705661	1906	1906	1906	1906	0
158	20231020	161700	1569705661	1906	1906	1906	1906	0
159	20231020	161600	1569705661	1906	1906	1906	1906	0
160	20231020	161500	1569705661	1906	1906	1906	1906	0
161	20231020	161400	1569705661	1906	1906	1906	1906	0
162	20231020	161300	1569705661	1906	1906	1906	1906	0
163	20231020	161200	1569705661	1906	1906	1906	1906	0
164	20231020	161100	1569705661	1906	1906	1906	1906	0
165	20231020	161000	1569705661	1906	1906	1906	1906	0
166	20231020	160900	1569705661	1906	1906	1906	1906	0
167	20231020	160800	1569705661	1906	1906	1906	1906	0
168	20231020	160700	1569705661	1906	1906	1906	1906	0
169	20231020	160600	1569705661	1906	1906	1906	1906	0
170	20231020	160500	1569705661	1906	1906	1906	1906	0
171	20231020	160400	1569705661	1906	1906	1906	1906	0
172	20231020	160300	1569705661	1906	1906	1906	1906	0
173	20231020	160200	1569705661	1906	1906	1906	1906	0
174	20231020	160100	1569705661	1906	1906	1906	1906	0
175	20231020	160000	1569705661	1906	1906	1906	1906	0
176	20231020	155900	1569705661	1906	1906	1906	1906	0
177	20231020	155800	1569705661	1906	1906	1906	1906	0
178	20231020	155700	1569705661	1906	1906	1906	1906	0
179	20231020	155600	1569705661	1906	1906	1906	1906	0
180	20231020	155500	1569705661	1906	1906	1906	1906	0
181	20231020	155400	1569705661	1906	1906	1906	1906	0
182	20231020	155300	1569705661	1906	1906	1906	1906	8152
183	20231020	155200	1569705661	1906	1906	1906	1906	0
184	20231020	155100	1569705661	1906	1906	1906	1906	0
185	20231020	155000	1569705661	1906	1906	1906	1906	0
186	20231020	154900	1569705661	1906	1906	1906	1906	0
187	20231020	154800	1569705661	1906	1906	1906	1906	0
188	20231020	154700	1569705661	1906	1906	1906	1906	0
189	20231020	154600	1569705661	1906	1906	1906	1906	0
190	20231020	154500	1569705661	1906	1906	1906	1906	0
191	20231020	154400	1569705661	1906	1906	1906	1906	0
192	20231020	154300	1569705661	1906	1906	1906	1906	0
193	20231020	154200	1569705661	1906	1906	1906	1906	0
194	20231020	154100	1569705661	1906	1906	1906	1906	0
195	20231020	154000	1569705661	1906	1906	1906	1906	0
196	20231020	153900	1569705661	1906	1906	1906	1906	0
197	20231020	153800	1569705661	1906	1906	1906	1906	0
198	20231020	153700	1569705661	1906	1906	1906	1906	0
199	20231020	153600	1569705661	1906	1906	1906	1906	0
200	20231020	153500	1569705661	1906	1906	1906	1906	0
201	20231020	153400	1569705661	1906	1906	1906	1906	0
202	20231020	153300	1569705661	1906	1906	1906	1906	0
203	20231020	153200	1569705661	1906	1906	1906	1906	0
204	20231020	153100	1569705661	1906	1906	1906	1906	0
205	20231020	153000	1569705661	1906	1906	1906	1906	8152
206	20231020	152900	1554167949	1908	1908	1908	1908	0
207	20231020	152800	1554167949	1908	1908	1908	1908	0
208	20231020	152700	1554167949	1908	1908	1908	1908	0
209	20231020	152600	1554167949	1908	1908	1908	1908	0
210	20231020	152500	1554167949	1908	1908	1908	1908	0
211	20231020	152400	1554167949	1908	1908	1908	1908	0
212	20231020	152300	1554167949	1908	1908	1908	1908	0
213	20231020	152200	1554167949	1908	1908	1908	1908	0
214	20231020	152100	1554167949	1908	1908	1908	1908	0
215	20231020	152000	1554167949	1908	1908	1908	1908	0
216	20231020	151900	1554167949	1908	1908	1908	1901	10260
217	20231020	151800	1534635286	1908	1908	1908	1908	500
218	20231020	151700	1533681286	1908	1910	1910	1908	6765
219	20231020	151600	1520766517	1910	1910	1910	1909	806
220	20231020	151500	1519227078	1915	1915	1915	1915	998
221	20231020	151400	1517315908	1918	1917	1919	1915	7064
222	20231020	151300	1503768090	1916	1910	1916	1910	407
223	20231020	151200	1502988729	1917	1907	1917	1907	96
224	20231020	151100	1502805647	1906	1906	1906	1906	0
225	20231020	151000	1502805647	1906	1906	1907	1906	520
226	20231020	150900	1501814517	1906	1910	1918	1906	1356
227	20231020	150800	1499229595	1910	1910	1910	1905	1300
228	20231020	150700	1496749693	1905	1910	1917	1905	3457
229	20231020	150600	1490154101	1910	1910	1910	1910	1877
230	20231020	150500	1486569031	1909	1911	1911	1909	2613
231	20231020	150400	1481578198	1919	1910	1919	1910	1592
232	20231020	150300	1478537469	1910	1912	1912	1910	16941
233	20231020	150200	1446179435	1912	1920	1920	1912	8
234	20231020	150100	1446164107	1920	1920	1920	1920	5
235	20231020	150000	1446154507	1910	1914	1914	1909	3332
236	20231020	145900	1439787786	1914	1914	1914	1914	465
237	20231020	145800	1438897776	1914	1914	1914	1914	432
238	20231020	145700	1438070928	1914	1915	1915	1914	380
239	20231020	145600	1437343567	1914	1920	1920	1914	577
240	20231020	145500	1436238559	1920	1920	1920	1920	0
241	20231020	145400	1436238559	1920	1914	1920	1914	1058
242	20231020	145300	1434211783	1915	1916	1916	1915	849
243	20231020	145200	1432585418	1916	1917	1917	1916	30
244	20231020	145100	1432527928	1917	1921	1921	1917	5834
245	20231020	145000	1421334635	1921	1921	1921	1921	4
246	20231020	144900	1421326951	1926	1926	1926	1926	1
247	20231020	144800	1421325025	1927	1927	1927	1927	0
248	20231020	144700	1421325025	1927	1927	1927	1927	0
249	20231020	144600	1421325025	1927	1927	1927	1927	329
250	20231020	144500	1420691042	1927	1927	1927	1927	0
251	20231020	144400	1420691042	1927	1920	1927	1918	4293
252	20231020	144300	1412454141	1927	1920	1927	1920	3136
253	20231020	144200	1406433014	1920	1926	1927	1920	561
254	20231020	144100	1405354737	1927	1938	1938	1926	1884
255	20231020	144000	1401724106	1938	1938	1938	1938	1
256	20231020	143900	1401722168	1927	1928	1928	1927	1644
257	20231020	143800	1398553041	1928	1928	1928	1928	0
258	20231020	143700	1398553041	1928	1928	1928	1928	1665
259	20231020	143600	1395342921	1927	1929	1929	1927	3320
260	20231020	143500	1388942556	1929	1931	1931	1929	3189
261	20231020	143400	1382788978	1931	1935	1935	1931	1758
262	20231020	143300	1379391928	1935	1935	1935	1935	0
263	20231020	143200	1379391928	1935	1935	1935	1935	0
264	20231020	143100	1379391928	1935	1935	1935	1935	0
265	20231020	143000	1379391928	1935	1935	1935	1935	588
266	20231020	142900	1378254148	1941	1941	1941	1941	0
267	20231020	142800	1378254148	1941	1941	1941	1941	4
268	20231020	142700	1378246384	1941	1941	1941	1936	495
269	20231020	142600	1377287529	1941	1944	1944	1941	874
270	20231020	142500	1375590021	1945	1939	1945	1939	500
271	20231020	142400	1374619375	1937	1937	1937	1937	0
272	20231020	142300	1374619375	1937	1937	1937	1937	407
273	20231020	142200	1373831016	1938	1938	1938	1938	54
274	20231020	142100	1373726364	1939	1941	1941	1939	479
275	20231020	142000	1372797526	1941	1943	1943	1941	4
276	20231020	141900	1372789757	1944	1943	1944	1943	2000
277	20231020	141800	1368902317	1944	1933	1944	1933	180
278	20231020	141700	1368554143	1933	1932	1933	1932	2912
279	20231020	141600	1362925292	1932	1932	1932	1932	0
280	20231020	141500	1362925292	1932	1932	1932	1932	50
281	20231020	141400	1362828692	1932	1932	1932	1932	100
282	20231020	141300	1362635492	1933	1933	1933	1933	0
283	20231020	141200	1362635492	1933	1933	1933	1933	1164
284	20231020	141100	1360385480	1933	1933	1933	1933	0
285	20231020	141000	1360385480	1933	1933	1933	1933	1
286	20231020	140900	1360383547	1933	1933	1933	1933	1
287	20231020	140800	1360381614	1934	1934	1934	1934	30
288	20231020	140700	1360323594	1934	1934	1934	1934	470
289	20231020	140600	1359414614	1944	1944	1944	1944	0
290	20231020	140500	1359414614	1944	1944	1944	1944	1
291	20231020	140400	1359412670	1944	1944	1944	1944	3
292	20231020	140300	1359406838	1935	1935	1935	1935	1000
293	20231020	140200	1357471838	1935	1937	1937	1935	260
294	20231020	140100	1356968586	1938	1939	1939	1938	5111
295	20231020	140000	1347063417	1940	1944	1944	1940	2572
296	20231020	135900	1342069791	1946	1946	1946	1946	1
297	20231020	135800	1342067845	1945	1945	1945	1945	358
298	20231020	135700	1341371535	1944	1944	1944	1944	506
299	20231020	135600	1340387871	1944	1944	1944	1944	500
300	20231020	135500	1339415871	1945	1945	1945	1945	0
301	20231020	135400	1339415871	1945	1945	1945	1945	0
302	20231020	135300	1339415871	1945	1945	1945	1945	1673
303	20231020	135200	1336161886	1945	1945	1945	1945	0
304	20231020	135100	1336161886	1945	1946	1946	1945	1715
305	20231020	135000	1332826121	1947	1947	1947	1947	840
306	20231020	134900	1331190641	1948	1948	1948	1948	559
307	20231020	134800	1330101709	1948	1948	1948	1948	439
308	20231020	134700	1329246537	1949	1949	1949	1949	0
309	20231020	134600	1329246537	1949	1948	1949	1948	41
310	20231020	134500	1329166668	1949	1949	1949	1949	1759
311	20231020	134400	1325738377	1949	1950	1950	1949	107
312	20231020	134300	1325529819	1950	1950	1950	1950	284
313	20231020	134200	1324976019	1949	1949	1949	1949	1334
314	20231020	134100	1322376053	1946	1946	1946	1946	2000
315	20231020	134000	1318484053	1950	1945	1950	1945	8690
316	20231020	133900	1301544623	1945	1940	1945	1940	12495
317	20231020	133800	1277285511	1941	1938	1941	1938	431
318	20231020	133700	1276449099	1941	1941	1941	1941	0
319	20231020	133600	1276449099	1941	1941	1941	1941	949
320	20231020	133500	1274607090	1941	1941	1941	1941	2578
321	20231020	133400	1269603192	1942	1938	1942	1938	7562
322	20231020	133300	1254936894	1937	1938	1938	1931	10954
323	20231020	133200	1233717576	1938	1938	1938	1938	0
324	20231020	133100	1233717576	1938	1938	1938	1938	473
325	20231020	133000	1232800902	1938	1933	1938	1933	6510
326	20231020	132900	1220214838	1933	1933	1933	1933	4
327	20231020	132800	1220207106	1933	1933	1933	1933	2144
328	20231020	132700	1216062754	1933	1933	1933	1933	362
329	20231020	132600	1215363008	1930	1930	1930	1930	2453
330	20231020	132500	1210628718	1930	1930	1930	1930	20
331	20231020	132400	1210590118	1930	1928	1930	1928	554
332	20231020	132300	1209521060	1928	1929	1929	1928	2500
333	20231020	132200	1204700920	1930	1933	1933	1930	57
334	20231020	132100	1204590901	1930	1930	1930	1930	0
335	20231020	132000	1204590901	1930	1930	1930	1930	1475
336	20231020	131900	1201744151	1930	1929	1930	1929	626
337	20231020	131800	1200536163	1929	1929	1929	1929	0
338	20231020	131700	1200536163	1929	1929	1929	1929	0
339	20231020	131600	1200536163	1929	1929	1929	1929	0
340	20231020	131500	1200536163	1929	1929	1929	1929	61
341	20231020	131400	1200418494	1929	1929	1929	1929	1
342	20231020	131300	1200416565	1928	1930	1930	1928	673
343	20231020	131200	1199118758	1933	1933	1933	1933	100
344	20231020	131100	1198925458	1933	1931	1933	1931	541
345	20231020	131000	1197879707	1933	1933	1933	1933	0
346	20231020	130900	1197879707	1933	1933	1933	1933	0
347	20231020	130800	1197879707	1933	1933	1933	1933	310
348	20231020	130700	1197280477	1933	1933	1933	1933	0
349	20231020	130600	1197280477	1933	1933	1933	1933	1131
350	20231020	130500	1195094254	1933	1933	1933	1933	0
351	20231020	130400	1195094254	1933	1933	1933	1933	0
352	20231020	130300	1195094254	1933	1933	1933	1933	337
353	20231020	130200	1194442833	1933	1933	1933	1933	1
354	20231020	130100	1194440900	1933	1933	1933	1933	20
355	20231020	130000	1194402240	1933	1933	1933	1933	452
356	20231020	125900	1193528524	1932	1932	1932	1932	6
357	20231020	125800	1193516932	1932	1932	1932	1932	0
358	20231020	125700	1193516932	1932	1932	1932	1932	218
359	20231020	125600	1193095756	1928	1928	1928	1928	143
360	20231020	125500	1192820052	1928	1928	1928	1928	2320
361	20231020	125400	1188347092	1928	1933	1933	1928	4
362	20231020	125300	1188339365	1933	1933	1933	1933	382
363	20231020	125200	1187600959	1933	1933	1933	1933	20
364	20231020	125100	1187562299	1932	1932	1932	1932	150
365	20231020	125000	1187272499	1932	1928	1932	1927	53
366	20231020	124900	1187170308	1929	1932	1933	1929	709
367	20231020	124800	1185800313	1932	1932	1932	1932	180
368	20231020	124700	1185452553	1930	1927	1930	1927	7329
369	20231020	124600	1171318643	1926	1926	1926	1926	3207
370	20231020	124500	1165141961	1926	1926	1926	1926	1100
371	20231020	124400	1163023361	1924	1920	1924	1920	10093
372	20231020	124300	1143606900	1920	1920	1920	1920	2064
373	20231020	124200	1139644020	1919	1917	1919	1917	2231
374	20231020	124100	1135363007	1918	1918	1918	1918	194
375	20231020	124000	1134990915	1918	1918	1918	1918	2
376	20231020	123900	1134987079	1918	1913	1918	1913	340
377	20231020	123800	1134334989	1919	1919	1919	1919	7
378	20231020	123700	1134321556	1919	1919	1919	1919	8
379	20231020	123600	1134306204	1919	1919	1919	1919	1
380	20231020	123500	1134304285	1920	1920	1920	1920	0
381	20231020	123400	1134304285	1920	1920	1920	1920	500
382	20231020	123300	1133344285	1922	1903	1922	1903	2
383	20231020	123200	1133340460	1923	1919	1923	1919	1881
384	20231020	123100	1129730817	1900	1908	1908	1900	17200
385	20231020	123000	1097018343	1907	1913	1913	1907	4000
386	20231020	122900	1089373288	1924	1920	1924	1920	447
387	20231020	122800	1088513648	1920	1914	1920	1913	2482
388	20231020	122700	1083754657	1913	1913	1913	1913	0
389	20231020	122600	1083754657	1913	1918	1918	1913	740
390	20231020	122500	1082336952	1920	1920	1920	1920	421
391	20231020	122400	1081528632	1921	1921	1921	1921	0
392	20231020	122300	1081528632	1921	1921	1921	1921	519
393	20231020	122200	1080531633	1926	1926	1926	1926	0
394	20231020	122100	1080531633	1926	1926	1926	1926	0
395	20231020	122000	1080531633	1926	1926	1926	1926	0
396	20231020	121900	1080531633	1926	1927	1927	1921	213
397	20231020	121800	1080121317	1926	1926	1926	1926	17
398	20231020	121700	1080088575	1926	1929	1930	1926	3763
399	20231020	121600	1072836255	1930	1930	1930	1930	686
400	20231020	121500	1071512275	1932	1932	1932	1929	440
401	20231020	121400	1070662201	1932	1932	1932	1932	70
402	20231020	121300	1070526961	1933	1920	1933	1920	22271
403	20231020	121200	1027623675	1919	1919	1919	1919	0
404	20231020	121100	1027623675	1919	1919	1919	1919	5108
405	20231020	121000	1017821423	1919	1919	1919	1919	2
406	20231020	120900	1017817585	1919	1918	1919	1918	706
407	20231020	120800	1016462981	1918	1918	1918	1918	0
408	20231020	120700	1016462981	1918	1918	1918	1918	217
409	20231020	120600	1016046775	1918	1918	1918	1918	277
410	20231020	120500	1015515489	1918	1918	1918	1918	0
411	20231020	120400	1015515489	1918	1918	1918	1918	17
412	20231020	120300	1015482883	1919	1919	1919	1919	730
413	20231020	120200	1014082013	1918	1917	1918	1917	2724
414	20231020	120100	1008858405	1912	1912	1912	1912	20
415	20231020	120000	1008820165	1911	1911	1911	1911	0
416	20231020	115900	1008820165	1911	1911	1911	1911	394
417	20231020	115800	1008067231	1911	1916	1916	1911	152
418	20231020	115700	1007776259	1915	1910	1915	1910	1716
419	20231020	115600	1004496473	1910	1910	1910	1910	254
420	20231020	115500	1004011333	1911	1911	1911	1911	0
421	20231020	115400	1004011333	1911	1911	1911	1911	720
422	20231020	115300	1002635413	1907	1907	1907	1907	0
423	20231020	115200	1002635413	1907	1907	1907	1907	1327
424	20231020	115100	1000104824	1911	1911	1911	1911	0
425	20231020	115000	1000104824	1911	1911	1911	1911	672
426	20231020	114900	998820632	1911	1907	1911	1907	9861
427	20231020	114800	979978597	1906	1904	1906	1904	1973
428	20231020	114700	976219083	1900	1900	1900	1900	1100
429	20231020	114600	974129083	1900	1898	1900	1898	1800
430	20231020	114500	970710683	1897	1897	1897	1897	0
431	20231020	114400	970710683	1897	1897	1897	1897	0
432	20231020	114300	970710683	1897	1897	1897	1897	0
433	20231020	114200	970710683	1897	1897	1897	1897	200
434	20231020	114100	970331283	1906	1906	1906	1906	0
435	20231020	114000	970331283	1906	1898	1906	1898	560
436	20231020	113900	969267925	1898	1900	1900	1898	1200
437	20231020	113800	966989426	1900	1900	1900	1900	0
438	20231020	113700	966989426	1900	1906	1906	1900	1803
439	20231020	113600	963563666	1898	1898	1898	1898	300
440	20231020	113500	962994266	1898	1899	1899	1898	370
441	20231020	113400	962291888	1898	1907	1907	1898	519
442	20231020	113300	961305926	1907	1907	1907	1907	2
443	20231020	113200	961302112	1907	1907	1907	1907	0
444	20231020	113100	961302112	1907	1899	1907	1895	8050
445	20231020	113000	946039793	1898	1899	1899	1898	8100
446	20231020	112900	930661791	1907	1900	1907	1900	3966
447	20231020	112800	923105629	1900	1900	1900	1900	1000
448	20231020	112700	921205629	1907	1900	1907	1900	3885
449	20231020	112600	913816534	1900	1908	1908	1900	10797
450	20231020	112500	893265949	1908	1909	1909	1908	1010
451	20231020	112400	891338859	1909	1909	1909	1909	150
452	20231020	112300	891052509	1909	1909	1909	1909	0
453	20231020	112200	891052509	1909	1908	1909	1908	170
454	20231020	112100	890728099	1908	1909	1909	1908	1523
455	20231020	112000	887821215	1907	1909	1911	1907	1002
456	20231020	111900	885909875	1909	1909	1909	1909	882
457	20231020	111800	884226137	1909	1909	1909	1909	10
458	20231020	111700	884207047	1910	1915	1915	1910	1016
459	20231020	111600	882266462	1915	1915	1915	1910	53
460	20231020	111500	882164977	1915	1915	1915	1915	1000
461	20231020	111400	880249977	1915	1915	1915	1915	429
462	20231020	111300	879428442	1915	1915	1915	1915	54
463	20231020	111200	879325032	1915	1914	1915	1914	1800
464	20231020	111100	875878187	1910	1910	1910	1910	0
465	20231020	111000	875878187	1910	1915	1915	1910	7
466	20231020	110900	875864812	1917	1917	1917	1917	0
467	20231020	110800	875864812	1917	1917	1917	1917	20
468	20231020	110700	875826472	1909	1909	1909	1909	0
469	20231020	110600	875826472	1909	1909	1909	1909	1
470	20231020	110500	875824563	1909	1909	1909	1909	0
471	20231020	110400	875824563	1909	1908	1909	1908	2001
472	20231020	110300	872006454	1908	1908	1908	1908	2000
473	20231020	110200	868190454	1908	1920	1920	1908	2
474	20231020	110100	868186626	1915	1915	1915	1915	0
475	20231020	110000	868186626	1915	1915	1915	1915	0
476	20231020	105900	868186626	1915	1915	1915	1915	0
477	20231020	105800	868186626	1915	1915	1915	1915	261
478	20231020	105700	867686811	1920	1905	1920	1898	32300
479	20231020	105600	806073324	1905	1905	1905	1905	32
480	20231020	105500	806012364	1915	1915	1915	1915	0
481	20231020	105400	806012364	1915	1915	1915	1915	473
482	20231020	105300	805106569	1915	1915	1918	1915	1262
483	20231020	105200	802689827	1919	1919	1919	1919	0
484	20231020	105100	802689827	1919	1915	1919	1915	1000
485	20231020	105000	800773415	1915	1915	1915	1915	0
486	20231020	104900	800773415	1915	1915	1915	1915	5
487	20231020	104800	800763840	1915	1915	1916	1915	83
488	20231020	104700	800604892	1904	1904	1904	1904	3
489	20231020	104600	800599180	1917	1917	1917	1917	0
490	20231020	104500	800599180	1917	1917	1917	1917	128
491	20231020	104400	800353804	1916	1916	1916	1916	1
492	20231020	104300	800351888	1900	1900	1900	1900	200
493	20231020	104200	799971888	1898	1900	1900	1898	12111
494	20231020	104100	776978826	1900	1912	1912	1900	2027
495	20231020	104000	773124044	1919	1919	1919	1919	5
496	20231020	103900	773114449	1919	1924	1924	1910	928
497	20231020	103800	771341379	1924	1911	1924	1911	1010
498	20231020	103700	769411139	1911	1911	1911	1910	5900
499	20231020	103600	758141239	1912	1912	1912	1912	480
500	20231020	103500	757223479	1912	1912	1912	1912	0
501	20231020	103400	757223479	1912	1912	1912	1912	18
502	20231020	103300	757189063	1912	1911	1912	1911	830
503	20231020	103200	755602570	1912	1916	1916	1912	752
504	20231020	103100	754163908	1919	1919	1919	1919	1358
505	20231020	103000	751557906	1919	1920	1926	1919	3051
506	20231020	102900	745702698	1920	1919	1920	1919	6911
507	20231020	102800	732433982	1919	1919	1919	1919	0
508	20231020	102700	732433982	1919	1919	1919	1919	135
509	20231020	102600	732174917	1920	1920	1920	1920	4765
510	20231020	102500	723026117	1918	1912	1918	1912	7150
511	20231020	102400	709314117	1911	1910	1911	1910	4310
512	20231020	102300	701081717	1910	1910	1910	1910	0
513	20231020	102200	701081717	1910	1910	1910	1910	0
514	20231020	102100	701081717	1910	1910	1910	1910	1950
515	20231020	102000	697357217	1910	1903	1910	1903	2
516	20231020	101900	697353404	1902	1902	1902	1902	69
517	20231020	101800	697222166	1909	1909	1909	1909	1
518	20231020	101700	697220257	1910	1900	1910	1899	26141
519	20231020	101600	647441714	1900	1900	1900	1900	5000
520	20231020	101500	637941714	1900	1900	1900	1900	2200
521	20231020	101400	633761714	1901	1901	1901	1901	100
522	20231020	101300	633571614	1901	1903	1903	1901	8969
523	20231020	101200	616521306	1902	1902	1902	1902	600
524	20231020	101100	615380106	1903	1902	1903	1902	2598
525	20231020	101000	610438512	1902	1904	1904	1902	1835
526	20231020	100900	606946672	1904	1904	1904	1904	20
527	20231020	100800	606908592	1904	1904	1904	1904	189
528	20231020	100700	606548736	1904	1904	1904	1904	1004
529	20231020	100600	604637120	1904	1904	1906	1904	1914
530	20231020	100500	600992764	1906	1906	1906	1906	155
531	20231020	100400	600697334	1906	1906	1906	1906	1000
532	20231020	100300	598791334	1907	1907	1907	1907	180
533	20231020	100200	598448074	1900	1900	1900	1900	810
534	20231020	100100	596909074	1898	1899	1899	1898	2239
535	20231020	100000	592657680	1900	1904	1907	1900	27881
536	20231020	095900	539676002	1905	1907	1907	1905	259
537	20231020	095800	539182334	1908	1908	1908	1908	6
538	20231020	095700	539170886	1908	1912	1912	1908	19867
539	20231020	095600	501221841	1912	1912	1912	1912	7
540	20231020	095500	501208457	1912	1916	1916	1910	12897
541	20231020	095400	476544027	1918	1918	1918	1918	217
542	20231020	095300	476127821	1918	1917	1918	1916	690
543	20231020	095200	474805291	1916	1917	1917	1915	2059
544	20231020	095100	470860642	1919	1919	1919	1918	1304
545	20231020	095000	468359268	1917	1919	1921	1917	1652
546	20231020	094900	465190489	1921	1921	1921	1921	17
547	20231020	094800	465157832	1921	1922	1922	1919	5072
548	20231020	094700	455416311	1923	1924	1924	1923	8
549	20231020	094600	455400920	1922	1922	1926	1922	704
550	20231020	094500	454047636	1927	1927	1927	1927	610
551	20231020	094400	452872166	1927	1927	1927	1927	2078
552	20231020	094300	448867860	1921	1922	1922	1921	80
553	20231020	094200	448714130	1921	1921	1921	1921	1500
554	20231020	094100	445832630	1921	1920	1921	1920	1995
555	20231020	094000	442001346	1921	1922	1922	1921	3027
556	20231020	093900	436183854	1922	1926	1926	1922	6980
557	20231020	093800	422757836	1926	1931	1931	1926	3
558	20231020	093700	422752048	1924	1931	1931	1924	2550
559	20231020	093600	417845035	1933	1933	1933	1933	37
560	20231020	093500	417773514	1934	1934	1934	1934	7
561	20231020	093400	417759976	1934	1925	1934	1924	3011
562	20231020	093300	411958512	1934	1927	1934	1925	1233
563	20231020	093200	409584082	1927	1932	1932	1927	61
564	20231020	093100	409466509	1927	1935	1935	1927	701
565	20231020	093000	408115026	1934	1934	1934	1934	0
566	20231020	092900	408115026	1934	1933	1934	1933	8644
567	20231020	092800	391405120	1934	1933	1935	1933	403
568	20231020	092700	390626116	1933	1935	1935	1925	546
569	20231020	092600	389574158	1936	1923	1936	1923	378
570	20231020	092500	388846562	1924	1924	1924	1924	800
571	20231020	092400	387307362	1924	1924	1924	1924	4700
572	20231020	092300	378264562	1924	1924	1924	1924	462
573	20231020	092200	377375674	1923	1923	1923	1922	7843
574	20231020	092100	362299633	1923	1927	1927	1923	5988
575	20231020	092000	350774964	1927	1927	1927	1927	0
576	20231020	091900	350774964	1927	1933	1938	1927	9538
577	20231020	091800	332371897	1939	1939	1939	1939	20
578	20231020	091700	332333117	1939	1939	1939	1939	1
579	20231020	091600	332331178	1937	1938	1938	1937	3568
580	20231020	091500	325416404	1938	1938	1938	1938	3861
581	20231020	091400	317933786	1938	1930	1938	1927	1868
582	20231020	091300	314329137	1938	1930	1938	1930	2072
583	20231020	091200	310322461	1930	1930	1930	1930	200
584	20231020	091100	309936461	1922	1929	1933	1922	78121
585	20231020	091000	159538597	1928	1933	1933	1928	48623
586	20231020	090900	65645890	1935	1935	1935	1935	2056
587	20231020	090800	61667530	1935	1936	1938	1935	3738
588	20231020	090700	54431313	1931	1943	1943	1931	8174
589	20231020	090600	38585138	1944	1947	1947	1944	2491
590	20231020	090500	33741419	1948	1960	1960	1948	5754
591	20231020	090400	22515523	1967	1967	1967	1967	25
592	20231020	090300	22466348	1968	1968	1968	1968	45
593	20231020	090200	22377788	1968	1956	1968	1955	65
594	20231020	090100	22250696	1955	1977	1977	1955	4494
595	20231020	090000	13402625	1977	1955	1977	1955	6855