KissMeData/073640/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194900	3808473049	1947	1947	1947	1947	17199
3	20231030	194800	3808473049	1947	1947	1947	1947	0
4	20231030	194700	3808473049	1947	1947	1947	1947	0
5	20231030	194600	3808473049	1947	1947	1947	1947	0
6	20231030	194500	3808473049	1947	1947	1947	1947	0
7	20231030	194400	3808473049	1947	1947	1947	1947	0
8	20231030	194300	3808473049	1947	1947	1947	1947	0
9	20231030	194200	3808473049	1947	1947	1947	1947	0
10	20231030	194100	3808473049	1947	1947	1947	1947	0
11	20231030	194000	3808473049	1947	1947	1947	1947	0
12	20231030	193900	3808473049	1947	1947	1947	1947	0
13	20231030	193800	3808473049	1947	1947	1947	1947	0
14	20231030	193700	3808473049	1947	1947	1947	1947	0
15	20231030	193600	3808473049	1947	1947	1947	1947	0
16	20231030	193500	3808473049	1947	1947	1947	1947	0
17	20231030	193400	3808473049	1947	1947	1947	1947	0
18	20231030	193300	3808473049	1947	1947	1947	1947	0
19	20231030	193200	3808473049	1947	1947	1947	1947	0
20	20231030	193100	3808473049	1947	1947	1947	1947	0
21	20231030	193000	3808473049	1947	1947	1947	1947	0
22	20231030	192900	3808473049	1947	1947	1947	1947	0
23	20231030	192800	3808473049	1947	1947	1947	1947	0
24	20231030	192700	3808473049	1947	1947	1947	1947	0
25	20231030	192600	3808473049	1947	1947	1947	1947	0
26	20231030	192500	3808473049	1947	1947	1947	1947	0
27	20231030	192400	3808473049	1947	1947	1947	1947	0
28	20231030	192300	3808473049	1947	1947	1947	1947	0
29	20231030	192200	3808473049	1947	1947	1947	1947	0
30	20231030	192100	3808473049	1947	1947	1947	1947	0
31	20231030	192000	3808473049	1947	1947	1947	1947	0
32	20231030	191900	3808473049	1947	1947	1947	1947	17199
33	20231030	191800	3808473049	1947	1947	1947	1947	0
34	20231030	191700	3808473049	1947	1947	1947	1947	0
35	20231030	191600	3808473049	1947	1947	1947	1947	0
36	20231030	191500	3808473049	1947	1947	1947	1947	0
37	20231030	191400	3808473049	1947	1947	1947	1947	0
38	20231030	191300	3808473049	1947	1947	1947	1947	0
39	20231030	191200	3808473049	1947	1947	1947	1947	0
40	20231030	191100	3808473049	1947	1947	1947	1947	0
41	20231030	191000	3808473049	1947	1947	1947	1947	0
42	20231030	190900	3808473049	1947	1947	1947	1947	0
43	20231030	190800	3808473049	1947	1947	1947	1947	0
44	20231030	190700	3808473049	1947	1947	1947	1947	0
45	20231030	190600	3808473049	1947	1947	1947	1947	0
46	20231030	190500	3808473049	1947	1947	1947	1947	0
47	20231030	190400	3808473049	1947	1947	1947	1947	0
48	20231030	190300	3808473049	1947	1947	1947	1947	0
49	20231030	190200	3808473049	1947	1947	1947	1947	0
50	20231030	190100	3808473049	1947	1947	1947	1947	0
51	20231030	190000	3808473049	1947	1947	1947	1947	0
52	20231030	185900	3808473049	1947	1947	1947	1947	0
53	20231030	185800	3808473049	1947	1947	1947	1947	0
54	20231030	185700	3808473049	1947	1947	1947	1947	0
55	20231030	185600	3808473049	1947	1947	1947	1947	0
56	20231030	185500	3808473049	1947	1947	1947	1947	0
57	20231030	185400	3808473049	1947	1947	1947	1947	0
58	20231030	185300	3808473049	1947	1947	1947	1947	0
59	20231030	185200	3808473049	1947	1947	1947	1947	0
60	20231030	185100	3808473049	1947	1947	1947	1947	0
61	20231030	185000	3808473049	1947	1947	1947	1947	0
62	20231030	184900	3808473049	1947	1947	1947	1947	17199
63	20231030	184800	3808473049	1947	1947	1947	1947	0
64	20231030	184700	3808473049	1947	1947	1947	1947	0
65	20231030	184600	3808473049	1947	1947	1947	1947	0
66	20231030	184500	3808473049	1947	1947	1947	1947	0
67	20231030	184400	3808473049	1947	1947	1947	1947	0
68	20231030	184300	3808473049	1947	1947	1947	1947	0
69	20231030	184200	3808473049	1947	1947	1947	1947	0
70	20231030	184100	3808473049	1947	1947	1947	1947	0
71	20231030	184000	3808473049	1947	1947	1947	1947	0
72	20231030	183900	3808473049	1947	1947	1947	1947	0
73	20231030	183800	3808473049	1947	1947	1947	1947	0
74	20231030	183700	3808473049	1947	1947	1947	1947	0
75	20231030	183600	3808473049	1947	1947	1947	1947	0
76	20231030	183500	3808473049	1947	1947	1947	1947	0
77	20231030	183400	3808473049	1947	1947	1947	1947	0
78	20231030	183300	3808473049	1947	1947	1947	1947	0
79	20231030	183200	3808473049	1947	1947	1947	1947	0
80	20231030	183100	3808473049	1947	1947	1947	1947	0
81	20231030	183000	3808473049	1947	1947	1947	1947	0
82	20231030	182900	3808473049	1947	1947	1947	1947	0
83	20231030	182800	3808473049	1947	1947	1947	1947	0
84	20231030	182700	3808473049	1947	1947	1947	1947	0
85	20231030	182600	3808473049	1947	1947	1947	1947	0
86	20231030	182500	3808473049	1947	1947	1947	1947	0
87	20231030	182400	3808473049	1947	1947	1947	1947	0
88	20231030	182300	3808473049	1947	1947	1947	1947	0
89	20231030	182200	3808473049	1947	1947	1947	1947	0
90	20231030	182100	3808473049	1947	1947	1947	1947	0
91	20231030	182000	3808473049	1947	1947	1947	1947	0
92	20231030	181900	3808473049	1947	1947	1947	1947	17199
93	20231030	181800	3808473049	1947	1947	1947	1947	0
94	20231030	181700	3808473049	1947	1947	1947	1947	0
95	20231030	181600	3808473049	1947	1947	1947	1947	0
96	20231030	181500	3808473049	1947	1947	1947	1947	0
97	20231030	181400	3808473049	1947	1947	1947	1947	0
98	20231030	181300	3808473049	1947	1947	1947	1947	0
99	20231030	181200	3808473049	1947	1947	1947	1947	0
100	20231030	181100	3808473049	1947	1947	1947	1947	0
101	20231030	181000	3808473049	1947	1947	1947	1947	0
102	20231030	180900	3808473049	1947	1947	1947	1947	0
103	20231030	180800	3808473049	1947	1947	1947	1947	0
104	20231030	180700	3808473049	1947	1947	1947	1947	0
105	20231030	180600	3808473049	1947	1947	1947	1947	0
106	20231030	180500	3808473049	1947	1947	1947	1947	0
107	20231030	180400	3808473049	1947	1947	1947	1947	0
108	20231030	180300	3808473049	1947	1947	1947	1947	0
109	20231030	180200	3808473049	1947	1947	1947	1947	0
110	20231030	180100	3808473049	1947	1947	1947	1947	0
111	20231030	180000	3808473049	1947	1947	1947	1947	0
112	20231030	175900	3808473049	1947	1947	1947	1947	0
113	20231030	175800	3808473049	1947	1947	1947	1947	0
114	20231030	175700	3808473049	1947	1947	1947	1947	0
115	20231030	175600	3808473049	1947	1947	1947	1947	0
116	20231030	175500	3808473049	1947	1947	1947	1947	0
117	20231030	175400	3808473049	1947	1947	1947	1947	0
118	20231030	175300	3808473049	1947	1947	1947	1947	0
119	20231030	175200	3808473049	1947	1947	1947	1947	0
120	20231030	175100	3808473049	1947	1947	1947	1947	0
121	20231030	175000	3808473049	1947	1947	1947	1947	0
122	20231030	174900	3808473049	1947	1947	1947	1947	17199
123	20231030	174800	3808473049	1947	1947	1947	1947	0
124	20231030	174700	3808473049	1947	1947	1947	1947	0
125	20231030	174600	3808473049	1947	1947	1947	1947	0
126	20231030	174500	3808473049	1947	1947	1947	1947	0
127	20231030	174400	3808473049	1947	1947	1947	1947	0
128	20231030	174300	3808473049	1947	1947	1947	1947	0
129	20231030	174200	3808473049	1947	1947	1947	1947	0
130	20231030	174100	3808473049	1947	1947	1947	1947	0
131	20231030	174000	3808473049	1947	1947	1947	1947	0
132	20231030	173900	3808473049	1947	1947	1947	1947	0
133	20231030	173800	3808473049	1947	1947	1947	1947	0
134	20231030	173700	3808473049	1947	1947	1947	1947	0
135	20231030	173600	3808473049	1947	1947	1947	1947	0
136	20231030	173500	3808473049	1947	1947	1947	1947	0
137	20231030	173400	3808473049	1947	1947	1947	1947	0
138	20231030	173300	3808473049	1947	1947	1947	1947	0
139	20231030	173200	3808473049	1947	1947	1947	1947	0
140	20231030	173100	3808473049	1947	1947	1947	1947	0
141	20231030	173000	3808473049	1947	1947	1947	1947	0
142	20231030	172900	3808473049	1947	1947	1947	1947	0
143	20231030	172800	3808473049	1947	1947	1947	1947	0
144	20231030	172700	3808473049	1947	1947	1947	1947	0
145	20231030	172600	3808473049	1947	1947	1947	1947	0
146	20231030	172500	3808473049	1947	1947	1947	1947	0
147	20231030	172400	3808473049	1947	1947	1947	1947	0
148	20231030	172300	3808473049	1947	1947	1947	1947	0
149	20231030	172200	3808473049	1947	1947	1947	1947	0
150	20231030	172100	3808473049	1947	1947	1947	1947	0
151	20231030	172000	3808473049	1947	1947	1947	1947	0
152	20231030	171900	3808473049	1947	1947	1947	1947	17199
153	20231030	171800	3808473049	1947	1947	1947	1947	0
154	20231030	171700	3808473049	1947	1947	1947	1947	0
155	20231030	171600	3808473049	1947	1947	1947	1947	0
156	20231030	171500	3808473049	1947	1947	1947	1947	0
157	20231030	171400	3808473049	1947	1947	1947	1947	0
158	20231030	171300	3808473049	1947	1947	1947	1947	0
159	20231030	171200	3808473049	1947	1947	1947	1947	0
160	20231030	171100	3808473049	1947	1947	1947	1947	0
161	20231030	171000	3808473049	1947	1947	1947	1947	0
162	20231030	170900	3808473049	1947	1947	1947	1947	0
163	20231030	170800	3808473049	1947	1947	1947	1947	0
164	20231030	170700	3808473049	1947	1947	1947	1947	0
165	20231030	170600	3808473049	1947	1947	1947	1947	0
166	20231030	170500	3808473049	1947	1947	1947	1947	0
167	20231030	170400	3808473049	1947	1947	1947	1947	0
168	20231030	170300	3808473049	1947	1947	1947	1947	0
169	20231030	170200	3808473049	1947	1947	1947	1947	0
170	20231030	170100	3808473049	1947	1947	1947	1947	0
171	20231030	170000	3808473049	1947	1947	1947	1947	0
172	20231030	165900	3808473049	1947	1947	1947	1947	0
173	20231030	165800	3808473049	1947	1947	1947	1947	0
174	20231030	165700	3808473049	1947	1947	1947	1947	0
175	20231030	165600	3808473049	1947	1947	1947	1947	0
176	20231030	165500	3808473049	1947	1947	1947	1947	0
177	20231030	165400	3808473049	1947	1947	1947	1947	0
178	20231030	165300	3808473049	1947	1947	1947	1947	0
179	20231030	165200	3808473049	1947	1947	1947	1947	0
180	20231030	165100	3808473049	1947	1947	1947	1947	0
181	20231030	165000	3808473049	1947	1947	1947	1947	0
182	20231030	164900	3808473049	1947	1947	1947	1947	17199
183	20231030	164800	3808473049	1947	1947	1947	1947	0
184	20231030	164700	3808473049	1947	1947	1947	1947	0
185	20231030	164600	3808473049	1947	1947	1947	1947	0
186	20231030	164500	3808473049	1947	1947	1947	1947	0
187	20231030	164400	3808473049	1947	1947	1947	1947	0
188	20231030	164300	3808473049	1947	1947	1947	1947	0
189	20231030	164200	3808473049	1947	1947	1947	1947	0
190	20231030	164100	3808473049	1947	1947	1947	1947	0
191	20231030	164000	3808473049	1947	1947	1947	1947	0
192	20231030	163900	3808473049	1947	1947	1947	1947	0
193	20231030	163800	3808473049	1947	1947	1947	1947	0
194	20231030	163700	3808473049	1947	1947	1947	1947	0
195	20231030	163600	3808473049	1947	1947	1947	1947	0
196	20231030	163500	3808473049	1947	1947	1947	1947	0
197	20231030	163400	3808473049	1947	1947	1947	1947	0
198	20231030	163300	3808473049	1947	1947	1947	1947	0
199	20231030	163200	3808473049	1947	1947	1947	1947	0
200	20231030	163100	3808473049	1947	1947	1947	1947	0
201	20231030	163000	3808473049	1947	1947	1947	1947	0
202	20231030	162900	3808473049	1947	1947	1947	1947	0
203	20231030	162800	3808473049	1947	1947	1947	1947	0
204	20231030	162700	3808473049	1947	1947	1947	1947	0
205	20231030	162600	3808473049	1947	1947	1947	1947	0
206	20231030	162500	3808473049	1947	1947	1947	1947	0
207	20231030	162400	3808473049	1947	1947	1947	1947	0
208	20231030	162300	3808473049	1947	1947	1947	1947	0
209	20231030	162200	3808473049	1947	1947	1947	1947	0
210	20231030	162100	3808473049	1947	1947	1947	1947	0
211	20231030	162000	3808473049	1947	1947	1947	1947	0
212	20231030	161900	3808473049	1947	1947	1947	1947	17199
213	20231030	161800	3808473049	1947	1947	1947	1947	0
214	20231030	161700	3808473049	1947	1947	1947	1947	0
215	20231030	161600	3808473049	1947	1947	1947	1947	0
216	20231030	161500	3808473049	1947	1947	1947	1947	0
217	20231030	161400	3808473049	1947	1947	1947	1947	0
218	20231030	161300	3808473049	1947	1947	1947	1947	0
219	20231030	161200	3808473049	1947	1947	1947	1947	0
220	20231030	161100	3808473049	1947	1947	1947	1947	0
221	20231030	161000	3808473049	1947	1947	1947	1947	0
222	20231030	160900	3808473049	1947	1947	1947	1947	0
223	20231030	160800	3808473049	1947	1947	1947	1947	0
224	20231030	160700	3808473049	1947	1947	1947	1947	0
225	20231030	160600	3808473049	1947	1947	1947	1947	0
226	20231030	160500	3808473049	1947	1947	1947	1947	0
227	20231030	160400	3808473049	1947	1947	1947	1947	0
228	20231030	160300	3808473049	1947	1947	1947	1947	0
229	20231030	160200	3808473049	1947	1947	1947	1947	0
230	20231030	160100	3808473049	1947	1947	1947	1947	0
231	20231030	160000	3808473049	1947	1947	1947	1947	0
232	20231030	155900	3808473049	1947	1947	1947	1947	0
233	20231030	155800	3808473049	1947	1947	1947	1947	0
234	20231030	155700	3808473049	1947	1947	1947	1947	0
235	20231030	155600	3808473049	1947	1947	1947	1947	0
236	20231030	155500	3808473049	1947	1947	1947	1947	0
237	20231030	155400	3808473049	1947	1947	1947	1947	0
238	20231030	155300	3808473049	1947	1947	1947	1947	0
239	20231030	155200	3808473049	1947	1947	1947	1947	0
240	20231030	155100	3808473049	1947	1947	1947	1947	0
241	20231030	155000	3808473049	1947	1947	1947	1947	0
242	20231030	154900	3808473049	1947	1947	1947	1947	17199
243	20231030	154800	3808473049	1947	1947	1947	1947	0
244	20231030	154700	3808473049	1947	1947	1947	1947	0
245	20231030	154600	3808473049	1947	1947	1947	1947	0
246	20231030	154500	3808473049	1947	1947	1947	1947	0
247	20231030	154400	3808473049	1947	1947	1947	1947	0
248	20231030	154300	3808473049	1947	1947	1947	1947	0
249	20231030	154200	3808473049	1947	1947	1947	1947	0
250	20231030	154100	3808473049	1947	1947	1947	1947	0
251	20231030	154000	3808473049	1947	1947	1947	1947	0
252	20231030	153900	3808473049	1947	1947	1947	1947	0
253	20231030	153800	3808473049	1947	1947	1947	1947	0
254	20231030	153700	3808473049	1947	1947	1947	1947	0
255	20231030	153600	3808473049	1947	1947	1947	1947	0
256	20231030	153500	3808473049	1947	1947	1947	1947	0
257	20231030	153400	3808473049	1947	1947	1947	1947	0
258	20231030	153300	3808473049	1947	1947	1947	1947	0
259	20231030	153200	3808473049	1947	1947	1947	1947	0
260	20231030	153100	3808473049	1947	1947	1947	1947	0
261	20231030	153000	3808473049	1947	1947	1947	1947	17199
262	20231030	152900	3774986596	1947	1947	1947	1947	0
263	20231030	152800	3774986596	1947	1947	1947	1947	0
264	20231030	152700	3774986596	1947	1947	1947	1947	0
265	20231030	152600	3774986596	1947	1947	1947	1947	0
266	20231030	152500	3774986596	1947	1947	1947	1947	0
267	20231030	152400	3774986596	1947	1947	1947	1947	0
268	20231030	152300	3774986596	1947	1947	1947	1947	0
269	20231030	152200	3774986596	1947	1947	1947	1947	0
270	20231030	152100	3774986596	1947	1947	1947	1947	0
271	20231030	152000	3774986596	1947	1947	1947	1947	0
272	20231030	151900	3774986596	1947	1948	1948	1945	3234
273	20231030	151800	3768694585	1948	1950	1950	1945	3897
274	20231030	151700	3761105767	1950	1948	1950	1947	3231
275	20231030	151600	3754813610	1950	1948	1950	1947	4699
276	20231030	151500	3745654183	1947	1945	1949	1944	2878
277	20231030	151400	3740049969	1947	1941	1947	1941	2130
278	20231030	151300	3735907337	1944	1937	1944	1935	10422
279	20231030	151200	3715705176	1937	1934	1937	1933	3301
280	20231030	151100	3709319499	1933	1936	1936	1933	4474
281	20231030	151000	3700668323	1937	1937	1938	1937	2047
282	20231030	150900	3696702613	1936	1934	1936	1934	3463
283	20231030	150800	3690001121	1934	1931	1934	1931	7783
284	20231030	150700	3674959174	1931	1931	1931	1930	138
285	20231030	150600	3674692765	1931	1930	1932	1930	6609
286	20231030	150500	3661936964	1930	1929	1930	1929	439
287	20231030	150400	3661089771	1928	1928	1929	1928	4910
288	20231030	150300	3651623255	1928	1935	1935	1928	14469
289	20231030	150200	3623682217	1932	1932	1938	1932	1456
290	20231030	150100	3620868271	1932	1939	1939	1932	5176
291	20231030	150000	3610866439	1940	1934	1941	1931	9382
292	20231030	145900	3592670727	1937	1933	1937	1933	2391
293	20231030	145800	3588046187	1933	1931	1933	1931	1904
294	20231030	145700	3584367510	1931	1930	1931	1930	1748
295	20231030	145600	3580992716	1930	1930	1930	1929	1298
296	20231030	145500	3578488078	1930	1932	1932	1930	2648
297	20231030	145400	3573376599	1931	1930	1931	1930	1621
298	20231030	145300	3570246709	1930	1926	1930	1926	3232
299	20231030	145200	3564014918	1925	1922	1925	1921	2407
300	20231030	145100	3559385152	1924	1923	1924	1920	8488
301	20231030	145000	3543060801	1923	1916	1923	1916	5579
302	20231030	144900	3532352557	1915	1912	1916	1912	10637
303	20231030	144800	3511992430	1912	1913	1913	1912	4678
304	20231030	144700	3503047758	1913	1913	1914	1913	3038
305	20231030	144600	3497236062	1913	1913	1913	1912	3348
306	20231030	144500	3490831926	1914	1914	1914	1913	766
307	20231030	144400	3489366056	1914	1913	1914	1912	6575
308	20231030	144300	3476791669	1914	1913	1914	1913	1966
309	20231030	144200	3473030058	1913	1915	1915	1911	9959
310	20231030	144100	3453978462	1917	1918	1918	1914	445
311	20231030	144000	3453125177	1913	1917	1918	1913	4127
312	20231030	143900	3445221282	1918	1919	1919	1916	584
313	20231030	143800	3444101078	1919	1913	1920	1912	14965
314	20231030	143700	3415451355	1913	1914	1914	1913	1849
315	20231030	143600	3411914160	1914	1914	1915	1914	3704
316	20231030	143500	3404824599	1915	1916	1916	1914	5824
317	20231030	143400	3393672588	1916	1917	1917	1915	6041
318	20231030	143300	3382098911	1917	1917	1918	1916	6823
319	20231030	143200	3369017898	1917	1918	1920	1917	2046
320	20231030	143100	3365093649	1918	1921	1923	1918	25859
321	20231030	143000	3315437512	1923	1923	1923	1921	853
322	20231030	142900	3313798186	1923	1924	1924	1921	2832
323	20231030	142800	3308356498	1923	1924	1924	1922	205
324	20231030	142700	3307962223	1924	1924	1924	1923	3234
325	20231030	142600	3301742934	1924	1922	1924	1922	1138
326	20231030	142500	3299555670	1924	1925	1925	1921	15348
327	20231030	142400	3270053792	1925	1923	1925	1923	11666
328	20231030	142300	3247607997	1923	1923	1923	1922	189
329	20231030	142200	3247244553	1923	1924	1924	1923	316
330	20231030	142100	3246636872	1922	1924	1924	1922	1518
331	20231030	142000	3243716787	1923	1923	1924	1923	3961
332	20231030	141900	3236098898	1923	1923	1923	1923	1558
333	20231030	141800	3233102864	1923	1923	1924	1923	976
334	20231030	141700	3231225641	1924	1923	1924	1923	1646
335	20231030	141600	3228060274	1923	1922	1923	1922	2440
336	20231030	141500	3223369430	1923	1923	1923	1923	160
337	20231030	141400	3223061750	1923	1923	1923	1922	3228
338	20231030	141300	3216855121	1923	1923	1923	1922	3202
339	20231030	141200	3210699782	1924	1924	1924	1923	6856
340	20231030	141100	3197514472	1923	1924	1925	1923	1465
341	20231030	141000	3194696545	1923	1924	1924	1923	435
342	20231030	140900	3193859674	1924	1922	1924	1922	2052
343	20231030	140800	3189913438	1922	1924	1924	1922	3162
344	20231030	140700	3183835641	1924	1924	1924	1923	1028
345	20231030	140600	3181857849	1924	1926	1926	1922	6724
346	20231030	140500	3168913881	1927	1927	1927	1927	6
347	20231030	140400	3168902319	1926	1927	1927	1926	813
348	20231030	140300	3167335669	1927	1927	1927	1927	7081
349	20231030	140200	3153690582	1926	1928	1928	1926	5817
350	20231030	140100	3142480988	1927	1926	1927	1926	830
351	20231030	140000	3140881744	1926	1922	1926	1921	3770
352	20231030	135900	3133632648	1921	1923	1923	1919	31041
353	20231030	135800	3074006348	1924	1931	1931	1923	13021
354	20231030	135700	3048925851	1934	1932	1934	1931	753
355	20231030	135600	3047471741	1932	1938	1939	1932	1613
356	20231030	135500	3044349136	1939	1932	1939	1927	1947
357	20231030	135400	3040593105	1945	1928	1945	1928	6168
358	20231030	135300	3028664439	1928	1928	1928	1928	1767
359	20231030	135200	3025257663	1926	1925	1927	1925	9165
360	20231030	135100	3007612506	1925	1926	1926	1924	9068
361	20231030	135000	2990156541	1926	1926	1926	1924	6298
362	20231030	134900	2978031342	1927	1927	1927	1926	491
363	20231030	134800	2977085544	1925	1925	1925	1923	7568
364	20231030	134700	2962520803	1927	1929	1929	1926	8117
365	20231030	134600	2946878586	1929	1927	1929	1927	2038
366	20231030	134500	2942949474	1927	1929	1930	1927	854
367	20231030	134400	2941303185	1930	1931	1931	1929	2242
368	20231030	134300	2936976773	1930	1930	1938	1929	6506
369	20231030	134200	2924420235	1929	1923	1929	1923	61794
370	20231030	134100	2805584022	1923	1920	1924	1920	11541
371	20231030	134000	2783421230	1920	1925	1925	1920	31422
372	20231030	133900	2723052924	1925	1926	1926	1923	10981
373	20231030	133800	2701918205	1925	1928	1928	1925	6674
374	20231030	133700	2689060381	1928	1930	1931	1927	38998
375	20231030	133600	2613881243	1930	1930	1930	1929	6713
376	20231030	133500	2600928123	1930	1930	1930	1929	4915
377	20231030	133400	2591445215	1930	1937	1938	1929	24466
378	20231030	133300	2544186048	1937	1936	1937	1936	2633
379	20231030	133200	2539088450	1936	1938	1938	1936	3808
380	20231030	133100	2531712855	1939	1943	1943	1939	11897
381	20231030	133000	2508620983	1943	1942	1943	1942	1934
382	20231030	132900	2504864712	1943	1942	1943	1942	943
383	20231030	132800	2503033236	1942	1941	1942	1941	2753
384	20231030	132700	2497689440	1941	1940	1941	1940	1857
385	20231030	132600	2494086344	1940	1944	1944	1940	14262
386	20231030	132500	2466386052	1943	1943	1943	1942	5116
387	20231030	132400	2456446989	1943	1948	1949	1943	8469
388	20231030	132300	2439979871	1949	1949	1949	1948	2608
389	20231030	132200	2434897317	1949	1955	1955	1949	11477
390	20231030	132100	2412516042	1957	1957	1957	1951	17861
391	20231030	132000	2377600575	1958	1958	1959	1958	1318
392	20231030	131900	2375019927	1958	1960	1960	1958	460
393	20231030	131800	2374118742	1960	1959	1960	1959	175
394	20231030	131700	2373775913	1959	1962	1962	1959	6978
395	20231030	131600	2360093857	1962	1962	1962	1961	1955
396	20231030	131500	2356258854	1962	1966	1966	1962	6604
397	20231030	131400	2343285065	1966	1967	1967	1966	1911
398	20231030	131300	2339527656	1967	1968	1968	1967	11038
399	20231030	131200	2317815784	1969	1968	1969	1968	3328
400	20231030	131100	2311266199	1968	1967	1968	1967	144
401	20231030	131000	2310982941	1970	1963	1970	1963	3418
402	20231030	130900	2304265278	1962	1957	1962	1957	11888
403	20231030	130800	2280990854	1957	1957	1957	1957	4
404	20231030	130700	2280983026	1957	1957	1957	1955	651
405	20231030	130600	2279709100	1957	1957	1957	1956	7
406	20231030	130500	2279695402	1957	1957	1957	1957	312
407	20231030	130400	2279084818	1956	1956	1956	1955	913
408	20231030	130300	2277299191	1956	1956	1956	1956	5050
409	20231030	130200	2267421391	1955	1954	1955	1954	457
410	20231030	130100	2266528323	1955	1956	1956	1953	329
411	20231030	130000	2265885599	1956	1955	1956	1953	3245
412	20231030	125900	2259545928	1956	1954	1957	1954	355
413	20231030	125800	2258851743	1953	1954	1954	1953	684
414	20231030	125700	2257515296	1954	1955	1955	1954	488
415	20231030	125600	2256561733	1954	1955	1955	1954	24
416	20231030	125500	2256514836	1953	1953	1953	1953	859
417	20231030	125400	2254837209	1953	1955	1955	1953	1400
418	20231030	125300	2252102547	1957	1954	1957	1954	217
419	20231030	125200	2251678490	1954	1955	1955	1954	1493
420	20231030	125100	2248761053	1954	1954	1954	1954	2060
421	20231030	125000	2244735813	1953	1954	1954	1953	2644
422	20231030	124900	2239570742	1957	1957	1957	1956	711
423	20231030	124800	2238179323	1957	1954	1957	1954	116
424	20231030	124700	2237952605	1954	1954	1955	1954	1981
425	20231030	124600	2234081638	1952	1955	1955	1952	5153
426	20231030	124500	2224012917	1955	1955	1955	1955	448
427	20231030	124400	2223137077	1955	1954	1955	1954	2698
428	20231030	124300	2217862538	1955	1956	1956	1955	7730
429	20231030	124200	2202747160	1956	1957	1957	1956	714
430	20231030	124100	2201350555	1957	1956	1957	1956	869
431	20231030	124000	2199650572	1956	1958	1958	1956	1933
432	20231030	123900	2195867474	1960	1960	1960	1960	10
433	20231030	123800	2195847874	1962	1963	1963	1957	1949
434	20231030	123700	2192031210	1963	1964	1964	1963	113
435	20231030	123600	2191809333	1964	1960	1964	1958	665
436	20231030	123500	2190506139	1965	1961	1965	1956	6453
437	20231030	123400	2177854665	1961	1967	1969	1961	3003
438	20231030	123300	2171951660	1967	1969	1969	1967	1129
439	20231030	123200	2169729019	1973	1966	1973	1966	3195
440	20231030	123100	2163434674	1965	1959	1965	1958	13820
441	20231030	123000	2136341074	1960	1960	1960	1958	305
442	20231030	122900	2135743775	1960	1956	1960	1955	1661
443	20231030	122800	2132495599	1956	1960	1960	1955	4928
444	20231030	122700	2122854587	1958	1959	1960	1957	448
445	20231030	122600	2121977197	1960	1960	1960	1960	153
446	20231030	122500	2121677317	1960	1957	1960	1956	362
447	20231030	122400	2120968702	1957	1956	1960	1956	256
448	20231030	122300	2120467731	1958	1960	1960	1957	4618
449	20231030	122200	2111429389	1957	1961	1961	1957	2139
450	20231030	122100	2107240068	1961	1960	1962	1958	1415
451	20231030	122000	2104467783	1962	1962	1962	1960	1665
452	20231030	121900	2101204338	1961	1962	1962	1961	1412
453	20231030	121800	2098435404	1961	1962	1962	1961	546
454	20231030	121700	2097364650	1962	1961	1962	1961	121
455	20231030	121600	2097127365	1960	1961	1961	1960	2839
456	20231030	121500	2091561654	1962	1962	1962	1962	559
457	20231030	121400	2090464896	1962	1962	1962	1962	507
458	20231030	121300	2089470162	1962	1962	1962	1962	15
459	20231030	121200	2089440732	1961	1962	1962	1961	4000
460	20231030	121100	2081596696	1964	1964	1964	1964	127
461	20231030	121000	2081347268	1964	1964	1964	1964	7
462	20231030	120900	2081333520	1964	1964	1964	1962	58
463	20231030	120800	2081219716	1960	1965	1965	1960	522
464	20231030	120700	2080195245	1969	1969	1969	1968	360
465	20231030	120600	2079486755	1969	1969	1969	1969	26
466	20231030	120500	2079435561	1968	1970	1970	1968	331
467	20231030	120400	2078783903	1971	1971	1971	1971	537
468	20231030	120300	2077725476	1971	1960	1971	1958	9320
469	20231030	120200	2059398064	1958	1958	1959	1958	933
470	20231030	120100	2057571158	1960	1960	1960	1958	1437
471	20231030	120000	2054754648	1960	1960	1960	1960	178
472	20231030	115900	2054405768	1962	1961	1962	1959	3312
473	20231030	115800	2047912546	1961	1962	1963	1961	114
474	20231030	115700	2047688882	1962	1962	1962	1962	3
475	20231030	115600	2047682996	1963	1964	1964	1963	52
476	20231030	115500	2047580918	1962	1963	1963	1962	182
477	20231030	115400	2047223752	1963	1962	1965	1962	419
478	20231030	115300	2046401484	1963	1962	1963	1962	211
479	20231030	115200	2045987498	1962	1963	1963	1962	2027
480	20231030	115100	2042010295	1963	1963	1963	1963	813
481	20231030	115000	2040414376	1967	1957	1967	1957	1815
482	20231030	114900	2036851981	1957	1962	1962	1957	1637
483	20231030	114800	2033644971	1964	1965	1965	1964	388
484	20231030	114700	2032882561	1965	1961	1965	1961	2090
485	20231030	114600	2028780074	1962	1962	1962	1962	640
486	20231030	114500	2027524394	1962	1961	1965	1961	2256
487	20231030	114400	2023093086	1961	1958	1961	1958	1692
488	20231030	114300	2019777575	1957	1957	1957	1957	4
489	20231030	114200	2019769747	1955	1955	1955	1955	1928
490	20231030	114100	2016000507	1955	1955	1955	1954	470
491	20231030	114000	2015081757	1955	1955	1956	1955	5662
492	20231030	113900	2004012499	1954	1954	1955	1954	1608
493	20231030	113800	2000870361	1954	1952	1954	1952	420
494	20231030	113700	2000050482	1951	1949	1951	1946	4587
495	20231030	113600	1991110129	1949	1949	1949	1945	577
496	20231030	113500	1989987716	1944	1949	1949	1944	4544
497	20231030	113400	1981145758	1946	1946	1946	1946	962
498	20231030	113300	1979273706	1949	1949	1949	1948	1263
499	20231030	113200	1976813193	1948	1948	1948	1948	110
500	20231030	113100	1976598913	1948	1945	1948	1945	3151
501	20231030	113000	1970463778	1945	1944	1945	1944	3576
502	20231030	112900	1963509734	1944	1945	1945	1944	670
503	20231030	112800	1962207144	1946	1946	1946	1944	9656
504	20231030	112700	1943434080	1945	1946	1946	1945	5857
505	20231030	112600	1932042068	1946	1946	1946	1945	1011
506	20231030	112500	1930075271	1946	1948	1948	1946	2178
507	20231030	112400	1925835868	1947	1946	1947	1946	1021
508	20231030	112300	1923848981	1946	1949	1949	1946	2417
509	20231030	112200	1919142186	1948	1947	1948	1947	1671
510	20231030	112100	1915887741	1948	1948	1950	1948	4780
511	20231030	112000	1906575229	1950	1955	1956	1948	6611
512	20231030	111900	1893668144	1954	1959	1959	1954	356
513	20231030	111800	1892972470	1954	1954	1954	1954	0
514	20231030	111700	1892972470	1954	1954	1954	1954	927
515	20231030	111600	1891161112	1954	1953	1954	1953	285
516	20231030	111500	1890604467	1953	1955	1955	1953	3567
517	20231030	111400	1883638016	1955	1961	1961	1955	1051
518	20231030	111300	1881580005	1960	1961	1961	1955	9395
519	20231030	111200	1863180468	1965	1965	1965	1965	191
520	20231030	111100	1862805153	1965	1961	1965	1961	3028
521	20231030	111000	1856865448	1961	1961	1962	1961	773
522	20231030	110900	1855349371	1967	1961	1969	1961	293
523	20231030	110800	1854774190	1964	1967	1967	1959	9286
524	20231030	110700	1836538073	1969	1970	1970	1969	833
525	20231030	110600	1834897102	1970	1970	1970	1966	987
526	20231030	110500	1832956516	1970	1966	1972	1966	10074
527	20231030	110400	1813148769	1966	1969	1969	1966	8512
528	20231030	110300	1796411026	1969	1973	1973	1969	10460
529	20231030	110200	1775811721	1973	1969	1973	1969	2204
530	20231030	110100	1771466850	1970	1969	1970	1969	1028
531	20231030	110000	1769442616	1969	1968	1969	1967	3482
532	20231030	105900	1762592488	1969	1971	1971	1968	1904
533	20231030	105800	1758840686	1971	1979	1979	1970	3819
534	20231030	105700	1751299240	1979	1981	1981	1975	5682
535	20231030	105600	1740076358	1975	1981	1981	1975	10001
536	20231030	105500	1720293805	1981	1981	1982	1981	3066
537	20231030	105400	1714217721	1981	1979	1981	1979	3322
538	20231030	105300	1707639944	1979	1979	1980	1974	14106
539	20231030	105200	1679766086	1979	1978	1979	1974	8227
540	20231030	105100	1663511098	1978	1983	1983	1978	9188
541	20231030	105000	1645304351	1984	1978	1985	1978	6538
542	20231030	104900	1632345775	1977	1967	1980	1967	56289
543	20231030	104800	1521437634	1966	1963	1967	1963	10551
544	20231030	104700	1500725432	1963	1966	1966	1963	2608
545	20231030	104600	1495601319	1966	1962	1966	1962	6074
546	20231030	104500	1483670864	1963	1958	1963	1958	924
547	20231030	104400	1481860590	1955	1949	1955	1949	6502
548	20231030	104300	1469165983	1949	1950	1951	1946	173
549	20231030	104200	1468829110	1950	1946	1950	1946	439
550	20231030	104100	1467974086	1946	1952	1953	1946	5616
551	20231030	104000	1457039663	1952	1947	1953	1947	4140
552	20231030	103900	1448966060	1947	1947	1947	1947	1062
553	20231030	103800	1446898346	1947	1945	1947	1945	2368
554	20231030	103700	1442292225	1945	1949	1949	1945	4188
555	20231030	103600	1434143395	1949	1944	1949	1944	523
556	20231030	103500	1433124073	1944	1950	1950	1944	7384
557	20231030	103400	1418768778	1949	1950	1950	1949	927
558	20231030	103300	1416961133	1951	1949	1952	1949	784
559	20231030	103200	1415433064	1949	1952	1953	1948	3320
560	20231030	103100	1408960958	1953	1945	1953	1943	13667
561	20231030	103000	1382329840	1943	1939	1943	1939	16524
562	20231030	102900	1350257505	1940	1940	1940	1937	226
563	20231030	102800	1349819577	1940	1937	1940	1937	1903
564	20231030	102700	1346130582	1938	1938	1938	1938	515
565	20231030	102600	1345132512	1937	1937	1937	1937	11
566	20231030	102500	1345111205	1936	1936	1936	1936	4
567	20231030	102400	1345103461	1939	1938	1939	1938	268
568	20231030	102300	1344584076	1935	1934	1935	1933	6430
569	20231030	102200	1332143143	1934	1935	1935	1934	826
570	20231030	102100	1330545201	1935	1935	1938	1935	6115
571	20231030	102000	1318712670	1935	1936	1936	1935	2262
572	20231030	101900	1314334504	1935	1936	1937	1935	1227
573	20231030	101800	1311959622	1935	1936	1937	1935	1336
574	20231030	101700	1309373114	1935	1939	1939	1935	1458
575	20231030	101600	1306551030	1940	1939	1940	1939	615
576	20231030	101500	1305358526	1940	1939	1940	1939	1253
577	20231030	101400	1302927948	1939	1940	1940	1939	56
578	20231030	101300	1302819355	1940	1936	1941	1933	5616
579	20231030	101200	1291936671	1938	1938	1938	1936	150
580	20231030	101100	1291646037	1937	1938	1938	1937	429
581	20231030	101000	1290814674	1938	1932	1939	1932	11306
582	20231030	100900	1268962871	1932	1937	1937	1932	470
583	20231030	100800	1268054760	1938	1939	1939	1930	6041
584	20231030	100700	1256371578	1940	1939	1940	1939	468
585	20231030	100600	1255464121	1940	1941	1942	1930	12139
586	20231030	100500	1231909973	1941	1942	1942	1941	173
587	20231030	100400	1231574172	1942	1941	1942	1941	1346
588	20231030	100300	1228960978	1941	1933	1941	1932	23115
589	20231030	100200	1184249223	1932	1933	1933	1932	580
590	20231030	100100	1183128541	1933	1934	1934	1930	1606
591	20231030	100000	1180024576	1935	1937	1937	1935	280
592	20231030	095900	1179482745	1940	1939	1940	1925	8304
593	20231030	095800	1163412170	1939	1941	1941	1939	18
594	20231030	095700	1163377250	1938	1941	1944	1938	1503
595	20231030	095600	1160464229	1945	1939	1947	1939	21200
596	20231030	095500	1119311521	1938	1939	1939	1938	426
597	20231030	095400	1118485582	1940	1940	1940	1938	686
598	20231030	095300	1117154751	1941	1937	1941	1936	2742
599	20231030	095200	1111840425	1939	1940	1940	1929	3844
600	20231030	095100	1104388419	1939	1942	1942	1939	1565
601	20231030	095000	1101351916	1941	1942	1942	1940	1441
602	20231030	094900	1098556006	1942	1926	1943	1926	19451
603	20231030	094800	1060918397	1926	1925	1926	1924	8429
604	20231030	094700	1044697074	1924	1932	1933	1924	14140
605	20231030	094600	1017418295	1933	1931	1933	1931	17102
606	20231030	094500	984386162	1931	1932	1932	1931	3849
607	20231030	094400	976953514	1931	1933	1934	1931	1126
608	20231030	094300	974778182	1933	1931	1934	1931	7803
609	20231030	094200	959708028	1932	1936	1936	1932	5489
610	20231030	094100	949100179	1935	1943	1943	1935	3151
611	20231030	094000	942990855	1944	1940	1944	1940	3696
612	20231030	093900	935814989	1940	1942	1942	1940	3267
613	20231030	093800	929475744	1942	1941	1943	1940	2906
614	20231030	093700	923834240	1943	1947	1947	1940	676
615	20231030	093600	922520316	1947	1951	1951	1947	2600
616	20231030	093500	917453673	1951	1951	1951	1950	1911
617	20231030	093400	913726894	1951	1952	1954	1951	4161
618	20231030	093300	905603961	1952	1952	1952	1951	468
619	20231030	093200	904690665	1952	1956	1956	1952	2827
620	20231030	093100	899166549	1956	1952	1956	1952	4058
621	20231030	093000	891235036	1953	1952	1953	1949	2474
622	20231030	092900	886404897	1950	1945	1950	1944	7124
623	20231030	092800	872539827	1946	1930	1948	1929	13100
624	20231030	092700	847194518	1929	1932	1932	1926	1839
625	20231030	092600	843651966	1931	1926	1931	1925	6554
626	20231030	092500	831020646	1927	1928	1928	1924	15903
627	20231030	092400	800387895	1927	1932	1932	1926	9739
628	20231030	092300	781595869	1934	1931	1934	1931	9545
629	20231030	092200	763160287	1931	1932	1932	1931	260
630	20231030	092100	762658072	1932	1928	1935	1925	7259
631	20231030	092000	748645316	1925	1929	1933	1925	8074
632	20231030	091900	733083890	1933	1933	1934	1928	3696
633	20231030	091800	725940453	1933	1935	1935	1927	7708
634	20231030	091700	711075717	1935	1924	1935	1924	10536
635	20231030	091600	690797033	1926	1920	1926	1917	7818
636	20231030	091500	675786560	1915	1911	1921	1910	17323
637	20231030	091400	642680125	1911	1923	1935	1910	24153
638	20231030	091300	596304189	1924	1925	1925	1923	6083
639	20231030	091200	584598688	1926	1937	1937	1925	26206
640	20231030	091100	534038760	1937	1938	1938	1932	21719
641	20231030	091000	492000705	1937	1941	1941	1933	14691
642	20231030	090900	463552358	1940	1935	1943	1935	8551
643	20231030	090800	446990486	1932	1952	1952	1902	48599
644	20231030	090700	353216216	1953	1972	1972	1941	52470
645	20231030	090600	250535392	1973	1971	1973	1967	2919
646	20231030	090500	244780994	1966	1974	1974	1965	15213
647	20231030	090400	214860582	1972	1965	1974	1965	20375
648	20231030	090300	174699001	1965	1973	1975	1962	22973
649	20231030	090200	129528654	1975	1986	1986	1975	24264
650	20231030	090100	81525042	1987	1987	1990	1985	10674
651	20231030	090000	60318525	1991	2000	2000	1981	30240