KissMeData/088800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194100	9590372437	1894	1894	1894	1894	30223
3	20231019	194000	9590372437	1894	1894	1894	1894	0
4	20231019	193900	9590372437	1894	1894	1894	1894	0
5	20231019	193800	9590372437	1894	1894	1894	1894	0
6	20231019	193700	9590372437	1894	1894	1894	1894	0
7	20231019	193600	9590372437	1894	1894	1894	1894	0
8	20231019	193500	9590372437	1894	1894	1894	1894	0
9	20231019	193400	9590372437	1894	1894	1894	1894	0
10	20231019	193300	9590372437	1894	1894	1894	1894	0
11	20231019	193200	9590372437	1894	1894	1894	1894	0
12	20231019	193100	9590372437	1894	1894	1894	1894	0
13	20231019	193000	9590372437	1894	1894	1894	1894	0
14	20231019	192900	9590372437	1894	1894	1894	1894	0
15	20231019	192800	9590372437	1894	1894	1894	1894	0
16	20231019	192700	9590372437	1894	1894	1894	1894	0
17	20231019	192600	9590372437	1894	1894	1894	1894	0
18	20231019	192500	9590372437	1894	1894	1894	1894	0
19	20231019	192400	9590372437	1894	1894	1894	1894	0
20	20231019	192300	9590372437	1894	1894	1894	1894	0
21	20231019	192200	9590372437	1894	1894	1894	1894	0
22	20231019	192100	9590372437	1894	1894	1894	1894	0
23	20231019	192000	9590372437	1894	1894	1894	1894	0
24	20231019	191900	9590372437	1894	1894	1894	1894	0
25	20231019	191800	9590372437	1894	1894	1894	1894	0
26	20231019	191700	9590372437	1894	1894	1894	1894	0
27	20231019	191600	9590372437	1894	1894	1894	1894	0
28	20231019	191500	9590372437	1894	1894	1894	1894	0
29	20231019	191400	9590372437	1894	1894	1894	1894	0
30	20231019	191300	9590372437	1894	1894	1894	1894	0
31	20231019	191200	9590372437	1894	1894	1894	1894	0
32	20231019	191100	9590372437	1894	1894	1894	1894	30223
33	20231019	191000	9590372437	1894	1894	1894	1894	0
34	20231019	190900	9590372437	1894	1894	1894	1894	0
35	20231019	190800	9590372437	1894	1894	1894	1894	0
36	20231019	190700	9590372437	1894	1894	1894	1894	0
37	20231019	190600	9590372437	1894	1894	1894	1894	0
38	20231019	190500	9590372437	1894	1894	1894	1894	0
39	20231019	190400	9590372437	1894	1894	1894	1894	0
40	20231019	190300	9590372437	1894	1894	1894	1894	0
41	20231019	190200	9590372437	1894	1894	1894	1894	0
42	20231019	190100	9590372437	1894	1894	1894	1894	0
43	20231019	190000	9590372437	1894	1894	1894	1894	0
44	20231019	185900	9590372437	1894	1894	1894	1894	0
45	20231019	185800	9590372437	1894	1894	1894	1894	0
46	20231019	185700	9590372437	1894	1894	1894	1894	0
47	20231019	185600	9590372437	1894	1894	1894	1894	0
48	20231019	185500	9590372437	1894	1894	1894	1894	0
49	20231019	185400	9590372437	1894	1894	1894	1894	0
50	20231019	185300	9590372437	1894	1894	1894	1894	0
51	20231019	185200	9590372437	1894	1894	1894	1894	0
52	20231019	185100	9590372437	1894	1894	1894	1894	0
53	20231019	185000	9590372437	1894	1894	1894	1894	0
54	20231019	184900	9590372437	1894	1894	1894	1894	0
55	20231019	184800	9590372437	1894	1894	1894	1894	0
56	20231019	184700	9590372437	1894	1894	1894	1894	0
57	20231019	184600	9590372437	1894	1894	1894	1894	0
58	20231019	184500	9590372437	1894	1894	1894	1894	0
59	20231019	184400	9590372437	1894	1894	1894	1894	0
60	20231019	184300	9590372437	1894	1894	1894	1894	0
61	20231019	184200	9590372437	1894	1894	1894	1894	0
62	20231019	184100	9590372437	1894	1894	1894	1894	30223
63	20231019	184000	9590372437	1894	1894	1894	1894	0
64	20231019	183900	9590372437	1894	1894	1894	1894	0
65	20231019	183800	9590372437	1894	1894	1894	1894	0
66	20231019	183700	9590372437	1894	1894	1894	1894	0
67	20231019	183600	9590372437	1894	1894	1894	1894	0
68	20231019	183500	9590372437	1894	1894	1894	1894	0
69	20231019	183400	9590372437	1894	1894	1894	1894	0
70	20231019	183300	9590372437	1894	1894	1894	1894	0
71	20231019	183200	9590372437	1894	1894	1894	1894	0
72	20231019	183100	9590372437	1894	1894	1894	1894	0
73	20231019	183000	9590372437	1894	1894	1894	1894	0
74	20231019	182900	9590372437	1894	1894	1894	1894	0
75	20231019	182800	9590372437	1894	1894	1894	1894	0
76	20231019	182700	9590372437	1894	1894	1894	1894	0
77	20231019	182600	9590372437	1894	1894	1894	1894	0
78	20231019	182500	9590372437	1894	1894	1894	1894	0
79	20231019	182400	9590372437	1894	1894	1894	1894	0
80	20231019	182300	9590372437	1894	1894	1894	1894	0
81	20231019	182200	9590372437	1894	1894	1894	1894	0
82	20231019	182100	9590372437	1894	1894	1894	1894	0
83	20231019	182000	9590372437	1894	1894	1894	1894	0
84	20231019	181900	9590372437	1894	1894	1894	1894	0
85	20231019	181800	9590372437	1894	1894	1894	1894	0
86	20231019	181700	9590372437	1894	1894	1894	1894	0
87	20231019	181600	9590372437	1894	1894	1894	1894	0
88	20231019	181500	9590372437	1894	1894	1894	1894	0
89	20231019	181400	9590372437	1894	1894	1894	1894	0
90	20231019	181300	9590372437	1894	1894	1894	1894	0
91	20231019	181200	9590372437	1894	1894	1894	1894	0
92	20231019	181100	9590372437	1894	1894	1894	1894	30223
93	20231019	181000	9590372437	1894	1894	1894	1894	0
94	20231019	180900	9590372437	1894	1894	1894	1894	0
95	20231019	180800	9590372437	1894	1894	1894	1894	0
96	20231019	180700	9590372437	1894	1894	1894	1894	0
97	20231019	180600	9590372437	1894	1894	1894	1894	0
98	20231019	180500	9590372437	1894	1894	1894	1894	0
99	20231019	180400	9590372437	1894	1894	1894	1894	0
100	20231019	180300	9590372437	1894	1894	1894	1894	0
101	20231019	180200	9590372437	1894	1894	1894	1894	0
102	20231019	180100	9590372437	1894	1894	1894	1894	0
103	20231019	180000	9590372437	1894	1894	1894	1894	0
104	20231019	175900	9590372437	1894	1894	1894	1894	0
105	20231019	175800	9590372437	1894	1894	1894	1894	0
106	20231019	175700	9590372437	1894	1894	1894	1894	0
107	20231019	175600	9590372437	1894	1894	1894	1894	0
108	20231019	175500	9590372437	1894	1894	1894	1894	0
109	20231019	175400	9590372437	1894	1894	1894	1894	0
110	20231019	175300	9590372437	1894	1894	1894	1894	0
111	20231019	175200	9590372437	1894	1894	1894	1894	0
112	20231019	175100	9590372437	1894	1894	1894	1894	0
113	20231019	175000	9590372437	1894	1894	1894	1894	0
114	20231019	174900	9590372437	1894	1894	1894	1894	0
115	20231019	174800	9590372437	1894	1894	1894	1894	0
116	20231019	174700	9590372437	1894	1894	1894	1894	0
117	20231019	174600	9590372437	1894	1894	1894	1894	0
118	20231019	174500	9590372437	1894	1894	1894	1894	0
119	20231019	174400	9590372437	1894	1894	1894	1894	0
120	20231019	174300	9590372437	1894	1894	1894	1894	0
121	20231019	174200	9590372437	1894	1894	1894	1894	0
122	20231019	174100	9590372437	1894	1894	1894	1894	30223
123	20231019	174000	9590372437	1894	1894	1894	1894	0
124	20231019	173900	9590372437	1894	1894	1894	1894	0
125	20231019	173800	9590372437	1894	1894	1894	1894	0
126	20231019	173700	9590372437	1894	1894	1894	1894	0
127	20231019	173600	9590372437	1894	1894	1894	1894	0
128	20231019	173500	9590372437	1894	1894	1894	1894	0
129	20231019	173400	9590372437	1894	1894	1894	1894	0
130	20231019	173300	9590372437	1894	1894	1894	1894	0
131	20231019	173200	9590372437	1894	1894	1894	1894	0
132	20231019	173100	9590372437	1894	1894	1894	1894	0
133	20231019	173000	9590372437	1894	1894	1894	1894	0
134	20231019	172900	9590372437	1894	1894	1894	1894	0
135	20231019	172800	9590372437	1894	1894	1894	1894	0
136	20231019	172700	9590372437	1894	1894	1894	1894	0
137	20231019	172600	9590372437	1894	1894	1894	1894	0
138	20231019	172500	9590372437	1894	1894	1894	1894	0
139	20231019	172400	9590372437	1894	1894	1894	1894	0
140	20231019	172300	9590372437	1894	1894	1894	1894	0
141	20231019	172200	9590372437	1894	1894	1894	1894	0
142	20231019	172100	9590372437	1894	1894	1894	1894	0
143	20231019	172000	9590372437	1894	1894	1894	1894	0
144	20231019	171900	9590372437	1894	1894	1894	1894	0
145	20231019	171800	9590372437	1894	1894	1894	1894	0
146	20231019	171700	9590372437	1894	1894	1894	1894	0
147	20231019	171600	9590372437	1894	1894	1894	1894	0
148	20231019	171500	9590372437	1894	1894	1894	1894	0
149	20231019	171400	9590372437	1894	1894	1894	1894	0
150	20231019	171300	9590372437	1894	1894	1894	1894	0
151	20231019	171200	9590372437	1894	1894	1894	1894	0
152	20231019	171100	9590372437	1894	1894	1894	1894	30223
153	20231019	171000	9590372437	1894	1894	1894	1894	0
154	20231019	170900	9590372437	1894	1894	1894	1894	0
155	20231019	170800	9590372437	1894	1894	1894	1894	0
156	20231019	170700	9590372437	1894	1894	1894	1894	0
157	20231019	170600	9590372437	1894	1894	1894	1894	0
158	20231019	170500	9590372437	1894	1894	1894	1894	0
159	20231019	170400	9590372437	1894	1894	1894	1894	0
160	20231019	170300	9590372437	1894	1894	1894	1894	0
161	20231019	170200	9590372437	1894	1894	1894	1894	0
162	20231019	170100	9590372437	1894	1894	1894	1894	0
163	20231019	170000	9590372437	1894	1894	1894	1894	0
164	20231019	165900	9590372437	1894	1894	1894	1894	0
165	20231019	165800	9590372437	1894	1894	1894	1894	0
166	20231019	165700	9590372437	1894	1894	1894	1894	0
167	20231019	165600	9590372437	1894	1894	1894	1894	0
168	20231019	165500	9590372437	1894	1894	1894	1894	0
169	20231019	165400	9590372437	1894	1894	1894	1894	0
170	20231019	165300	9590372437	1894	1894	1894	1894	0
171	20231019	165200	9590372437	1894	1894	1894	1894	0
172	20231019	165100	9590372437	1894	1894	1894	1894	0
173	20231019	165000	9590372437	1894	1894	1894	1894	0
174	20231019	164900	9590372437	1894	1894	1894	1894	0
175	20231019	164800	9590372437	1894	1894	1894	1894	0
176	20231019	164700	9590372437	1894	1894	1894	1894	0
177	20231019	164600	9590372437	1894	1894	1894	1894	0
178	20231019	164500	9590372437	1894	1894	1894	1894	0
179	20231019	164400	9590372437	1894	1894	1894	1894	0
180	20231019	164300	9590372437	1894	1894	1894	1894	0
181	20231019	164200	9590372437	1894	1894	1894	1894	0
182	20231019	164100	9590372437	1894	1894	1894	1894	30223
183	20231019	164000	9590372437	1894	1894	1894	1894	0
184	20231019	163900	9590372437	1894	1894	1894	1894	0
185	20231019	163800	9590372437	1894	1894	1894	1894	0
186	20231019	163700	9590372437	1894	1894	1894	1894	0
187	20231019	163600	9590372437	1894	1894	1894	1894	0
188	20231019	163500	9590372437	1894	1894	1894	1894	0
189	20231019	163400	9590372437	1894	1894	1894	1894	0
190	20231019	163300	9590372437	1894	1894	1894	1894	0
191	20231019	163200	9590372437	1894	1894	1894	1894	0
192	20231019	163100	9590372437	1894	1894	1894	1894	0
193	20231019	163000	9590372437	1894	1894	1894	1894	0
194	20231019	162900	9590372437	1894	1894	1894	1894	0
195	20231019	162800	9590372437	1894	1894	1894	1894	0
196	20231019	162700	9590372437	1894	1894	1894	1894	0
197	20231019	162600	9590372437	1894	1894	1894	1894	0
198	20231019	162500	9590372437	1894	1894	1894	1894	0
199	20231019	162400	9590372437	1894	1894	1894	1894	0
200	20231019	162300	9590372437	1894	1894	1894	1894	0
201	20231019	162200	9590372437	1894	1894	1894	1894	0
202	20231019	162100	9590372437	1894	1894	1894	1894	0
203	20231019	162000	9590372437	1894	1894	1894	1894	0
204	20231019	161900	9590372437	1894	1894	1894	1894	0
205	20231019	161800	9590372437	1894	1894	1894	1894	0
206	20231019	161700	9590372437	1894	1894	1894	1894	0
207	20231019	161600	9590372437	1894	1894	1894	1894	0
208	20231019	161500	9590372437	1894	1894	1894	1894	0
209	20231019	161400	9590372437	1894	1894	1894	1894	0
210	20231019	161300	9590372437	1894	1894	1894	1894	0
211	20231019	161200	9590372437	1894	1894	1894	1894	0
212	20231019	161100	9590372437	1894	1894	1894	1894	30223
213	20231019	161000	9590372437	1894	1894	1894	1894	0
214	20231019	160900	9590372437	1894	1894	1894	1894	0
215	20231019	160800	9590372437	1894	1894	1894	1894	0
216	20231019	160700	9590372437	1894	1894	1894	1894	0
217	20231019	160600	9590372437	1894	1894	1894	1894	0
218	20231019	160500	9590372437	1894	1894	1894	1894	0
219	20231019	160400	9590372437	1894	1894	1894	1894	0
220	20231019	160300	9590372437	1894	1894	1894	1894	0
221	20231019	160200	9590372437	1894	1894	1894	1894	0
222	20231019	160100	9590372437	1894	1894	1894	1894	0
223	20231019	160000	9590372437	1894	1894	1894	1894	0
224	20231019	155900	9590372437	1894	1894	1894	1894	0
225	20231019	155800	9590372437	1894	1894	1894	1894	0
226	20231019	155700	9590372437	1894	1894	1894	1894	0
227	20231019	155600	9590372437	1894	1894	1894	1894	0
228	20231019	155500	9590372437	1894	1894	1894	1894	0
229	20231019	155400	9590372437	1894	1894	1894	1894	0
230	20231019	155300	9590372437	1894	1894	1894	1894	0
231	20231019	155200	9590372437	1894	1894	1894	1894	0
232	20231019	155100	9590372437	1894	1894	1894	1894	0
233	20231019	155000	9590372437	1894	1894	1894	1894	0
234	20231019	154900	9590372437	1894	1894	1894	1894	0
235	20231019	154800	9590372437	1894	1894	1894	1894	0
236	20231019	154700	9590372437	1894	1894	1894	1894	0
237	20231019	154600	9590372437	1894	1894	1894	1894	0
238	20231019	154500	9590372437	1894	1894	1894	1894	0
239	20231019	154400	9590372437	1894	1894	1894	1894	0
240	20231019	154300	9590372437	1894	1894	1894	1894	0
241	20231019	154200	9590372437	1894	1894	1894	1894	0
242	20231019	154100	9590372437	1894	1894	1894	1894	30223
243	20231019	154000	9590372437	1894	1894	1894	1894	0
244	20231019	153900	9590372437	1894	1894	1894	1894	0
245	20231019	153800	9590372437	1894	1894	1894	1894	0
246	20231019	153700	9590372437	1894	1894	1894	1894	0
247	20231019	153600	9590372437	1894	1894	1894	1894	0
248	20231019	153500	9590372437	1894	1894	1894	1894	0
249	20231019	153400	9590372437	1894	1894	1894	1894	0
250	20231019	153300	9590372437	1894	1894	1894	1894	0
251	20231019	153200	9590372437	1894	1894	1894	1894	0
252	20231019	153100	9590372437	1894	1894	1894	1894	0
253	20231019	153000	9590372437	1894	1894	1894	1894	30223
254	20231019	152900	9533130075	1895	1895	1895	1895	0
255	20231019	152800	9533130075	1895	1895	1895	1895	0
256	20231019	152700	9533130075	1895	1895	1895	1895	0
257	20231019	152600	9533130075	1895	1895	1895	1895	0
258	20231019	152500	9533130075	1895	1895	1895	1895	0
259	20231019	152400	9533130075	1895	1895	1895	1895	0
260	20231019	152300	9533130075	1895	1895	1895	1895	0
261	20231019	152200	9533130075	1895	1895	1895	1895	0
262	20231019	152100	9533130075	1895	1895	1895	1895	0
263	20231019	152000	9533130075	1895	1895	1895	1895	0
264	20231019	151900	9533130075	1895	1895	1896	1894	24492
265	20231019	151800	9486727283	1895	1894	1897	1894	5142
266	20231019	151700	9476981058	1895	1896	1896	1893	8234
267	20231019	151600	9461376392	1896	1895	1897	1895	6784
268	20231019	151500	9448512348	1896	1896	1896	1894	6872
269	20231019	151400	9435489149	1895	1893	1895	1893	2200
270	20231019	151300	9431321187	1895	1893	1895	1893	4231
271	20231019	151200	9423305596	1893	1899	1900	1893	5847
272	20231019	151100	9412219678	1900	1897	1900	1896	866
273	20231019	151000	9410576202	1897	1899	1900	1896	4075
274	20231019	150900	9402842156	1900	1897	1900	1896	1873
275	20231019	150800	9399289186	1899	1903	1903	1898	7008
276	20231019	150700	9385975828	1904	1901	1904	1900	2568
277	20231019	150600	9381096086	1901	1903	1904	1901	12253
278	20231019	150500	9357779769	1903	1908	1908	1903	8373
279	20231019	150400	9341826027	1908	1908	1909	1908	3458
280	20231019	150300	9335227812	1909	1909	1910	1909	1599
281	20231019	150200	9332174699	1909	1910	1913	1909	13656
282	20231019	150100	9306079133	1910	1909	1910	1908	3414
283	20231019	150000	9299562155	1909	1909	1911	1909	701
284	20231019	145900	9298223795	1911	1908	1911	1906	6488
285	20231019	145800	9285839160	1907	1903	1907	1903	4287
286	20231019	145700	9277672079	1904	1904	1905	1903	7432
287	20231019	145600	9263522992	1905	1904	1905	1903	2595
288	20231019	145500	9258582190	1904	1904	1905	1904	3776
289	20231019	145400	9251390382	1904	1904	1905	1904	2671
290	20231019	145300	9246304518	1905	1904	1906	1904	2495
291	20231019	145200	9241551823	1905	1903	1905	1903	2359
292	20231019	145100	9237059753	1904	1904	1905	1901	4422
293	20231019	145000	9228646811	1904	1902	1906	1902	6903
294	20231019	144900	9215499320	1902	1902	1903	1900	9290
295	20231019	144800	9197832225	1904	1897	1904	1897	6757
296	20231019	144700	9184996491	1897	1897	1897	1895	1278
297	20231019	144600	9182573062	1897	1895	1897	1895	2191
298	20231019	144500	9178420791	1896	1894	1896	1893	5922
299	20231019	144400	9167201753	1894	1895	1896	1894	7575
300	20231019	144300	9152853144	1895	1894	1896	1894	766
301	20231019	144200	9151402073	1896	1894	1896	1893	1429
302	20231019	144100	9148696451	1893	1893	1895	1893	3938
303	20231019	144000	9141240561	1894	1892	1894	1892	3137
304	20231019	143900	9135304133	1892	1891	1893	1891	3249
305	20231019	143800	9129159712	1890	1894	1894	1890	9050
306	20231019	143700	9112037594	1893	1893	1894	1893	553
307	20231019	143600	9110990746	1894	1895	1896	1893	1576
308	20231019	143500	9108004476	1896	1894	1896	1892	1867
309	20231019	143400	9104465902	1894	1889	1894	1888	13852
310	20231019	143300	9078266499	1889	1891	1891	1889	598
311	20231019	143200	9077136793	1892	1886	1892	1886	9113
312	20231019	143100	9059933456	1887	1887	1888	1886	1711
313	20231019	143000	9056704957	1886	1886	1886	1885	4886
314	20231019	142900	9047491422	1885	1887	1888	1885	4945
315	20231019	142800	9038169043	1889	1891	1891	1889	1807
316	20231019	142700	9034753540	1890	1889	1890	1885	16180
317	20231019	142600	9004217771	1890	1890	1891	1889	2757
318	20231019	142500	8999007331	1891	1891	1891	1889	2443
319	20231019	142400	8994390075	1891	1890	1891	1889	1652
320	20231019	142300	8991268127	1891	1887	1891	1886	10476
321	20231019	142200	8971476434	1886	1887	1887	1886	8756
322	20231019	142100	8954957856	1887	1887	1887	1885	5089
323	20231019	142000	8945360272	1887	1887	1887	1885	6844
324	20231019	141900	8932454655	1887	1888	1888	1887	10192
325	20231019	141800	8913219058	1889	1890	1891	1889	1701
326	20231019	141700	8910004620	1892	1889	1892	1889	5022
327	20231019	141600	8900513525	1889	1889	1890	1887	4359
328	20231019	141500	8892278981	1890	1888	1890	1887	4416
329	20231019	141400	8883938788	1888	1886	1888	1886	3602
330	20231019	141300	8877143335	1886	1889	1889	1886	20731
331	20231019	141200	8838016224	1890	1890	1891	1890	7849
332	20231019	141100	8823181559	1891	1893	1893	1891	1730
333	20231019	141000	8819909811	1892	1892	1892	1891	3403
334	20231019	140900	8813472834	1893	1896	1896	1891	10224
335	20231019	140800	8794113497	1896	1896	1896	1896	802
336	20231019	140700	8792592905	1896	1898	1898	1895	5645
337	20231019	140600	8781888810	1899	1899	1899	1898	2347
338	20231019	140500	8777432342	1900	1902	1902	1900	4907
339	20231019	140400	8768107697	1902	1907	1908	1902	5346
340	20231019	140300	8757921297	1908	1908	1908	1907	2476
341	20231019	140200	8753198412	1906	1905	1907	1905	825
342	20231019	140100	8751625663	1906	1905	1907	1905	3067
343	20231019	140000	8745778472	1905	1906	1906	1905	3339
344	20231019	135900	8739416324	1906	1908	1908	1906	4834
345	20231019	135800	8730194944	1909	1904	1909	1904	5202
346	20231019	135700	8720274314	1906	1898	1906	1898	10452
347	20231019	135600	8700387248	1901	1898	1901	1898	8241
348	20231019	135500	8684742483	1899	1900	1900	1898	1123
349	20231019	135400	8682610932	1899	1898	1900	1898	7999
350	20231019	135300	8667416117	1899	1898	1899	1897	2960
351	20231019	135200	8661798380	1897	1899	1899	1896	1241
352	20231019	135100	8659443963	1899	1895	1899	1894	9408
353	20231019	135000	8641613057	1894	1889	1894	1888	9396
354	20231019	134900	8623852263	1889	1890	1890	1888	9043
355	20231019	134800	8606774222	1890	1890	1890	1890	1678
356	20231019	134700	8603602802	1890	1890	1891	1889	3603
357	20231019	134600	8596793032	1890	1890	1890	1890	1305
358	20231019	134500	8594326582	1890	1893	1893	1890	4645
359	20231019	134400	8585542992	1895	1894	1895	1893	1820
360	20231019	134300	8582094690	1893	1889	1893	1888	9576
361	20231019	134200	8563994483	1891	1889	1891	1889	11485
362	20231019	134100	8542290324	1890	1894	1894	1888	29204
363	20231019	134000	8487068669	1894	1890	1894	1885	7022
364	20231019	133900	8473798826	1890	1901	1901	1890	42323
365	20231019	133800	8393506684	1901	1904	1904	1900	26976
366	20231019	133700	8342232111	1905	1907	1908	1904	20808
367	20231019	133600	8302575211	1906	1906	1908	1906	2820
368	20231019	133500	8297197868	1907	1908	1908	1906	6242
369	20231019	133400	8285295222	1908	1907	1908	1907	824
370	20231019	133300	8283723501	1907	1906	1907	1905	14789
371	20231019	133200	8255536129	1906	1906	1910	1906	2536
372	20231019	133100	8250701501	1906	1908	1908	1905	3145
373	20231019	133000	8244708602	1908	1910	1911	1906	12253
374	20231019	132900	8221316960	1911	1906	1913	1905	4220
375	20231019	132800	8213260907	1909	1907	1910	1905	4026
376	20231019	132700	8205579337	1907	1906	1907	1906	2960
377	20231019	132600	8199937077	1907	1909	1909	1906	2899
378	20231019	132500	8194409301	1909	1911	1912	1908	7753
379	20231019	132400	8179602127	1912	1911	1912	1911	3666
380	20231019	132300	8172596371	1912	1912	1913	1912	2345
381	20231019	132200	8168112615	1912	1913	1913	1910	15025
382	20231019	132100	8139401957	1914	1913	1914	1913	497
383	20231019	132000	8138450821	1913	1914	1914	1913	2779
384	20231019	131900	8133132891	1915	1916	1916	1915	283
385	20231019	131800	8132590878	1916	1915	1916	1915	618
386	20231019	131700	8131407188	1915	1916	1916	1915	887
387	20231019	131600	8129707952	1916	1919	1919	1914	9523
388	20231019	131500	8111465909	1919	1923	1923	1917	783
389	20231019	131400	8109963378	1918	1916	1919	1915	2647
390	20231019	131300	8104888153	1916	1920	1920	1916	1271
391	20231019	131200	8102452086	1920	1921	1921	1920	3473
392	20231019	131100	8095781745	1921	1922	1922	1921	3596
393	20231019	131000	8088872779	1921	1922	1922	1921	539
394	20231019	130900	8087837021	1922	1923	1923	1922	130
395	20231019	130800	8087587080	1923	1923	1924	1923	1276
396	20231019	130700	8085133066	1923	1920	1923	1918	11009
397	20231019	130600	8063984091	1920	1921	1922	1920	638
398	20231019	130500	8062759096	1921	1921	1922	1921	893
399	20231019	130400	8061043642	1920	1918	1920	1918	1855
400	20231019	130300	8057482344	1917	1916	1917	1916	1528
401	20231019	130200	8054553387	1915	1914	1915	1914	217
402	20231019	130100	8054137932	1914	1914	1914	1914	597
403	20231019	130000	8052995274	1914	1914	1915	1914	2666
404	20231019	125900	8047891084	1914	1915	1915	1914	239
405	20231019	125800	8047433633	1914	1916	1916	1914	178
406	20231019	125700	8047092725	1916	1916	1917	1914	716
407	20231019	125600	8045720712	1917	1919	1919	1916	1188
408	20231019	125500	8043443332	1913	1921	1923	1913	5153
409	20231019	125400	8033570532	1920	1916	1920	1915	26820
410	20231019	125300	7982184719	1917	1920	1921	1916	4161
411	20231019	125200	7974201132	1923	1920	1923	1920	808
412	20231019	125100	7972649469	1921	1924	1927	1920	5293
413	20231019	125000	7962463867	1925	1927	1927	1925	733
414	20231019	124900	7961052831	1928	1920	1928	1920	32215
415	20231019	124800	7899126045	1918	1919	1919	1918	2764
416	20231019	124700	7893824683	1919	1921	1921	1919	2389
417	20231019	124600	7889236796	1921	1916	1922	1916	6007
418	20231019	124500	7877708344	1916	1913	1916	1913	7043
419	20231019	124400	7864227660	1912	1913	1914	1912	7898
420	20231019	124300	7849119063	1913	1914	1914	1913	1753
421	20231019	124200	7845764519	1914	1916	1916	1914	2312
422	20231019	124100	7841338593	1914	1914	1917	1914	2638
423	20231019	124000	7836287209	1916	1915	1916	1914	3099
424	20231019	123900	7830355685	1915	1917	1918	1915	9744
425	20231019	123800	7811679440	1917	1916	1917	1916	415
426	20231019	123700	7810884195	1917	1919	1919	1917	1229
427	20231019	123600	7808526691	1919	1918	1919	1918	3307
428	20231019	123500	7802183132	1918	1914	1918	1914	3705
429	20231019	123400	7795088232	1914	1911	1914	1911	1046
430	20231019	123300	7793087374	1911	1907	1911	1907	1172
431	20231019	123200	7790850443	1907	1905	1907	1905	1222
432	20231019	123100	7788522302	1905	1905	1905	1905	695
433	20231019	123000	7787198327	1905	1901	1905	1901	3481
434	20231019	122900	7780578570	1902	1904	1905	1901	4808
435	20231019	122800	7771433169	1905	1903	1905	1901	12135
436	20231019	122700	7748347491	1901	1908	1908	1900	44159
437	20231019	122600	7664290115	1909	1908	1910	1908	8878
438	20231019	122500	7647337878	1908	1909	1909	1907	8259
439	20231019	122400	7631586546	1909	1909	1910	1907	13533
440	20231019	122300	7605770812	1908	1909	1910	1908	6519
441	20231019	122200	7593327558	1909	1909	1909	1908	14328
442	20231019	122100	7565984724	1909	1912	1912	1909	34801
443	20231019	122000	7499518877	1911	1913	1913	1911	31348
444	20231019	121900	7439596924	1912	1914	1914	1912	7920
445	20231019	121800	7424445146	1913	1915	1915	1913	2266
446	20231019	121700	7420107372	1916	1916	1917	1915	2567
447	20231019	121600	7415189456	1916	1916	1918	1915	1981
448	20231019	121500	7411394183	1916	1913	1918	1912	10484
449	20231019	121400	7391336160	1915	1914	1916	1914	6310
450	20231019	121300	7379258313	1914	1918	1918	1914	14258
451	20231019	121200	7351937388	1919	1919	1920	1918	7130
452	20231019	121100	7338254628	1920	1920	1922	1919	2009
453	20231019	121000	7334397638	1919	1919	1920	1919	1008
454	20231019	120900	7332462386	1921	1922	1922	1919	2061
455	20231019	120800	7328503829	1922	1921	1922	1921	691
456	20231019	120700	7327176367	1921	1916	1922	1914	3594
457	20231019	120600	7320277449	1916	1914	1916	1913	6485
458	20231019	120500	7307862037	1913	1918	1919	1913	10605
459	20231019	120400	7287539786	1918	1916	1919	1915	7562
460	20231019	120300	7273053203	1916	1916	1919	1915	2067
461	20231019	120200	7269093173	1916	1920	1921	1915	8589
462	20231019	120100	7252625576	1921	1921	1922	1920	1847
463	20231019	120000	7249078522	1921	1922	1922	1921	466
464	20231019	115900	7248183331	1921	1924	1924	1920	2914
465	20231019	115800	7242582081	1922	1921	1922	1920	1929
466	20231019	115700	7238877495	1920	1921	1921	1920	5791
467	20231019	115600	7227757981	1921	1923	1923	1921	1743
468	20231019	115500	7224407627	1923	1923	1923	1922	499
469	20231019	115400	7223448411	1923	1922	1923	1922	1444
470	20231019	115300	7220671799	1922	1924	1924	1922	2681
471	20231019	115200	7215518153	1923	1925	1926	1923	2325
472	20231019	115100	7211046612	1926	1924	1926	1922	13012
473	20231019	115000	7186024496	1923	1922	1923	1922	1162
474	20231019	114900	7183791085	1922	1923	1923	1921	1312
475	20231019	114800	7181270478	1923	1921	1923	1921	1886
476	20231019	114700	7177647364	1921	1929	1929	1921	3559
477	20231019	114600	7170798483	1929	1929	1929	1929	51
478	20231019	114500	7170700104	1927	1926	1927	1925	2265
479	20231019	114400	7166339049	1926	1933	1933	1926	3253
480	20231019	114300	7160061752	1933	1934	1934	1933	2099
481	20231019	114200	7156002318	1935	1935	1935	1934	6865
482	20231019	114100	7142718600	1937	1936	1937	1935	923
483	20231019	114000	7140932369	1936	1935	1937	1935	1124
484	20231019	113900	7138757184	1934	1934	1934	1931	4514
485	20231019	113800	7130030865	1934	1931	1935	1931	6208
486	20231019	113700	7118027558	1930	1923	1931	1923	6650
487	20231019	113600	7105215804	1920	1918	1920	1917	5508
488	20231019	113500	7094650771	1918	1919	1919	1918	2072
489	20231019	113400	7090676034	1920	1921	1921	1919	3740
490	20231019	113300	7083494496	1921	1918	1923	1918	5318
491	20231019	113200	7073289663	1918	1921	1921	1918	30351
492	20231019	113100	7015016902	1921	1921	1922	1921	1637
493	20231019	113000	7011872099	1922	1922	1922	1922	342
494	20231019	112900	7011214775	1922	1921	1922	1921	3049
495	20231019	112800	7005355567	1921	1921	1921	1920	3632
496	20231019	112700	6998381900	1920	1922	1922	1920	13101
497	20231019	112600	6973211280	1922	1923	1923	1922	3459
498	20231019	112500	6966561127	1923	1924	1924	1923	2998
499	20231019	112400	6960794914	1923	1924	1924	1922	3488
500	20231019	112300	6954086614	1924	1931	1931	1924	9558
501	20231019	112200	6935654969	1932	1932	1932	1932	2869
502	20231019	112100	6930112061	1932	1932	1932	1931	3004
503	20231019	112000	6924310795	1931	1931	1935	1931	1995
504	20231019	111900	6920452763	1935	1935	1935	1935	3627
505	20231019	111800	6913434518	1935	1931	1935	1931	5181
506	20231019	111700	6903414942	1931	1935	1935	1931	4447
507	20231019	111600	6894821445	1935	1933	1935	1931	1318
508	20231019	111500	6892273841	1932	1928	1932	1928	5440
509	20231019	111400	6881776952	1928	1928	1929	1927	3261
510	20231019	111300	6875491032	1929	1927	1929	1926	1631
511	20231019	111200	6872347381	1927	1925	1927	1925	3501
512	20231019	111100	6865606419	1925	1928	1928	1925	1894
513	20231019	111000	6861957314	1930	1929	1930	1926	4198
514	20231019	110900	6853855989	1929	1925	1929	1924	11527
515	20231019	110800	6831668329	1926	1924	1926	1924	3870
516	20231019	110700	6824219723	1923	1921	1923	1921	6732
517	20231019	110600	6811280243	1921	1923	1923	1921	3836
518	20231019	110500	6803906999	1923	1925	1925	1922	8322
519	20231019	110400	6787892143	1928	1931	1932	1925	13943
520	20231019	110300	6760984315	1931	1942	1945	1929	11593
521	20231019	110200	6738530482	1942	1935	1945	1935	3234
522	20231019	110100	6732256085	1936	1929	1936	1929	6471
523	20231019	110000	6719748637	1929	1930	1930	1927	2937
524	20231019	105900	6714084594	1931	1931	1933	1931	7011
525	20231019	105800	6700541897	1932	1928	1932	1928	7584
526	20231019	105700	6685906208	1927	1920	1928	1920	9929
527	20231019	105600	6666822075	1921	1927	1928	1920	8225
528	20231019	105500	6650989067	1927	1928	1928	1926	2299
529	20231019	105400	6646560356	1928	1928	1928	1925	2311
530	20231019	105300	6642107537	1927	1921	1927	1920	12078
531	20231019	105200	6618901874	1923	1915	1923	1915	8689
532	20231019	105100	6602243906	1916	1916	1917	1915	4719
533	20231019	105000	6593201013	1917	1919	1919	1916	3878
534	20231019	104900	6585763868	1919	1920	1921	1917	5923
535	20231019	104800	6574396073	1920	1916	1920	1916	4294
536	20231019	104700	6566158845	1916	1916	1918	1914	4858
537	20231019	104600	6556854982	1916	1914	1917	1914	7192
538	20231019	104500	6543083614	1915	1915	1917	1912	11064
539	20231019	104400	6521910317	1914	1918	1918	1914	14483
540	20231019	104300	6494171622	1918	1919	1920	1918	6774
541	20231019	104200	6481176314	1918	1912	1919	1910	21208
542	20231019	104100	6440613424	1913	1921	1921	1911	73645
543	20231019	104000	6299541541	1924	1926	1927	1919	59151
544	20231019	103900	6185855027	1925	1930	1930	1925	21617
545	20231019	103800	6144177752	1932	1942	1942	1931	16818
546	20231019	103700	6111593168	1942	1953	1953	1942	21792
547	20231019	103600	6069128898	1954	1952	1955	1952	6196
548	20231019	103500	6057027343	1952	1953	1955	1950	10145
549	20231019	103400	6037218603	1953	1943	1953	1943	16429
550	20231019	103300	6005206922	1942	1942	1943	1941	11013
551	20231019	103200	5983816182	1942	1940	1943	1940	4289
552	20231019	103100	5975488356	1942	1938	1942	1938	4128
553	20231019	103000	5967483071	1938	1939	1942	1937	7397
554	20231019	102900	5953143042	1940	1928	1940	1928	11145
555	20231019	102800	5931592655	1927	1929	1929	1924	8798
556	20231019	102700	5914649395	1929	1932	1932	1929	5051
557	20231019	102600	5904898902	1933	1929	1934	1929	6981
558	20231019	102500	5891414237	1928	1933	1933	1927	16841
559	20231019	102400	5858927864	1933	1938	1939	1933	7619
560	20231019	102300	5844177365	1937	1935	1937	1934	5533
561	20231019	102200	5833463806	1934	1933	1935	1932	624
562	20231019	102100	5832257090	1933	1927	1933	1927	14434
563	20231019	102000	5804408734	1927	1929	1930	1926	6668
564	20231019	101900	5791553514	1929	1920	1931	1919	30075
565	20231019	101800	5733711293	1920	1920	1921	1917	2948
566	20231019	101700	5728051986	1921	1917	1921	1914	13793
567	20231019	101600	5701610413	1920	1916	1920	1913	13890
568	20231019	101500	5674997160	1916	1920	1921	1913	25296
569	20231019	101400	5626531530	1920	1928	1928	1920	12992
570	20231019	101300	5601516038	1928	1929	1930	1926	15207
571	20231019	101200	5572197371	1929	1931	1933	1927	10555
572	20231019	101100	5551832753	1931	1934	1938	1926	17658
573	20231019	101000	5517704057	1934	1911	1935	1909	59877
574	20231019	100900	5402794794	1910	1921	1921	1907	51523
575	20231019	100800	5304243358	1921	1915	1925	1911	54635
576	20231019	100700	5199464349	1915	1930	1932	1911	65816
577	20231019	100600	5072653929	1936	1936	1936	1936	0
578	20231019	100500	5072653929	1936	1936	1936	1936	0
579	20231019	100400	5072653929	1936	1944	1945	1936	70816
580	20231019	100300	4935210069	1944	1955	1955	1944	65794
581	20231019	100200	4806979776	1956	1961	1962	1954	41245
582	20231019	100100	4726220137	1962	1967	1968	1962	5846
583	20231019	100000	4714742199	1968	1970	1970	1968	6326
584	20231019	095900	4702284070	1970	1964	1970	1963	3328
585	20231019	095800	4695742839	1964	1962	1966	1961	11179
586	20231019	095700	4673782718	1963	1963	1963	1960	9391
587	20231019	095600	4655365123	1963	1960	1963	1960	7864
588	20231019	095500	4639948896	1960	1963	1964	1960	27849
589	20231019	095400	4585327049	1964	1977	1977	1963	18034
590	20231019	095300	4549800957	1978	1988	1991	1977	35837
591	20231019	095200	4478724036	1988	1990	1990	1988	4819
592	20231019	095100	4469141217	1990	1993	1993	1990	2964
593	20231019	095000	4463239947	1993	1994	1995	1992	8974
594	20231019	094900	4445349005	1995	1992	1995	1992	4968
595	20231019	094800	4435445411	1992	1990	1992	1990	7948
596	20231019	094700	4419617279	1990	1991	1993	1990	4476
597	20231019	094600	4410707732	1991	1989	1993	1988	7568
598	20231019	094500	4395644033	1989	1984	1989	1984	16436
599	20231019	094400	4363005505	1984	1981	1984	1980	5755
600	20231019	094300	4351601276	1981	1982	1983	1980	7050
601	20231019	094200	4337630518	1982	1983	1983	1981	14096
602	20231019	094100	4309688215	1983	1980	1986	1978	5811
603	20231019	094000	4298156937	1978	1980	1982	1974	19086
604	20231019	093900	4260427014	1981	1973	1982	1972	10752
605	20231019	093800	4239182863	1973	1968	1975	1968	9500
606	20231019	093700	4220453853	1968	1976	1980	1966	27776
607	20231019	093600	4165573640	1975	1974	1976	1974	2404
608	20231019	093500	4160825959	1974	1963	1975	1961	14252
609	20231019	093400	4132825612	1962	1963	1964	1960	14292
610	20231019	093300	4104792850	1964	1969	1969	1963	6890
611	20231019	093200	4091255573	1968	1974	1977	1968	17662
612	20231019	093100	4056410674	1973	1970	1973	1970	8763
613	20231019	093000	4039136497	1970	1964	1970	1964	14112
614	20231019	092900	4011371081	1967	1959	1968	1956	44487
615	20231019	092800	3924203295	1959	1963	1963	1959	31956
616	20231019	092700	3861560017	1964	1968	1968	1962	20763
617	20231019	092600	3820764582	1969	1966	1969	1965	18006
618	20231019	092500	3785367622	1966	1966	1973	1964	14749
619	20231019	092400	3756363942	1966	1978	1979	1962	28870
620	20231019	092300	3699434029	1974	1974	1974	1959	32403
621	20231019	092200	3635737206	1975	2005	2005	1971	47502
622	20231019	092100	3541455705	2005	2015	2015	2000	24181
623	20231019	092000	3492968920	2010	2025	2030	2010	26561
624	20231019	091900	3439325485	2025	2010	2030	2000	42261
625	20231019	091800	3354245205	2010	1994	2030	1994	42855
626	20231019	091700	3268274147	1997	1986	1997	1981	25080
627	20231019	091600	3218448481	1986	1969	1986	1966	35666
628	20231019	091500	3148072171	1969	1946	1969	1946	44759
629	20231019	091400	3060445875	1949	1962	1969	1944	66608
630	20231019	091300	2930565004	1968	1971	1971	1942	96231
631	20231019	091200	2742689091	1971	2025	2030	1970	167406
632	20231019	091100	2408946535	2030	2040	2040	2025	44471
633	20231019	091000	2318580485	2035	2055	2055	2035	80436
634	20231019	090900	2154197615	2055	2065	2070	2050	35159
635	20231019	090800	2081790355	2065	2070	2070	2060	40289
636	20231019	090700	1998668705	2070	2060	2070	2055	19553
637	20231019	090600	1958329825	2060	2055	2080	2055	33903
638	20231019	090500	1888294030	2050	2110	2115	2050	79972
639	20231019	090400	1722198365	2115	2065	2130	2040	125670
640	20231019	090300	1461378715	2065	2105	2110	2060	148320
641	20231019	090200	1152890595	2105	2120	2145	2095	171327
642	20231019	090100	789921550	2120	2150	2150	2105	130571
643	20231019	090000	512296805	2150	2150	2170	2140	237859