KissMeData/010600/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185000	7840924835	1864	1864	1864	1864	72369
3	20231020	184900	7840924835	1864	1864	1864	1864	0
4	20231020	184800	7840924835	1864	1864	1864	1864	0
5	20231020	184700	7840924835	1864	1864	1864	1864	0
6	20231020	184600	7840924835	1864	1864	1864	1864	0
7	20231020	184500	7840924835	1864	1864	1864	1864	0
8	20231020	184400	7840924835	1864	1864	1864	1864	0
9	20231020	184300	7840924835	1864	1864	1864	1864	0
10	20231020	184200	7840924835	1864	1864	1864	1864	0
11	20231020	184100	7840924835	1864	1864	1864	1864	0
12	20231020	184000	7840924835	1864	1864	1864	1864	0
13	20231020	183900	7840924835	1864	1864	1864	1864	0
14	20231020	183800	7840924835	1864	1864	1864	1864	0
15	20231020	183700	7840924835	1864	1864	1864	1864	0
16	20231020	183600	7840924835	1864	1864	1864	1864	0
17	20231020	183500	7840924835	1864	1864	1864	1864	0
18	20231020	183400	7840924835	1864	1864	1864	1864	0
19	20231020	183300	7840924835	1864	1864	1864	1864	0
20	20231020	183200	7840924835	1864	1864	1864	1864	0
21	20231020	183100	7840924835	1864	1864	1864	1864	0
22	20231020	183000	7840924835	1864	1864	1864	1864	0
23	20231020	182900	7840924835	1864	1864	1864	1864	0
24	20231020	182800	7840924835	1864	1864	1864	1864	0
25	20231020	182700	7840924835	1864	1864	1864	1864	0
26	20231020	182600	7840924835	1864	1864	1864	1864	0
27	20231020	182500	7840924835	1864	1864	1864	1864	0
28	20231020	182400	7840924835	1864	1864	1864	1864	0
29	20231020	182300	7840924835	1864	1864	1864	1864	0
30	20231020	182200	7840924835	1864	1864	1864	1864	0
31	20231020	182100	7840924835	1864	1864	1864	1864	0
32	20231020	182000	7840924835	1864	1864	1864	1864	72369
33	20231020	181900	7840924835	1864	1864	1864	1864	0
34	20231020	181800	7840924835	1864	1864	1864	1864	0
35	20231020	181700	7840924835	1864	1864	1864	1864	0
36	20231020	181600	7840924835	1864	1864	1864	1864	0
37	20231020	181500	7840924835	1864	1864	1864	1864	0
38	20231020	181400	7840924835	1864	1864	1864	1864	0
39	20231020	181300	7840924835	1864	1864	1864	1864	0
40	20231020	181200	7840924835	1864	1864	1864	1864	0
41	20231020	181100	7840924835	1864	1864	1864	1864	0
42	20231020	181000	7840924835	1864	1864	1864	1864	0
43	20231020	180900	7840924835	1864	1864	1864	1864	0
44	20231020	180800	7840924835	1864	1864	1864	1864	0
45	20231020	180700	7840924835	1864	1864	1864	1864	0
46	20231020	180600	7840924835	1864	1864	1864	1864	0
47	20231020	180500	7840924835	1864	1864	1864	1864	0
48	20231020	180400	7840924835	1864	1864	1864	1864	0
49	20231020	180300	7840924835	1864	1864	1864	1864	0
50	20231020	180200	7840924835	1864	1864	1864	1864	0
51	20231020	180100	7840924835	1864	1864	1864	1864	0
52	20231020	180000	7840924835	1864	1864	1864	1864	0
53	20231020	175900	7840924835	1864	1864	1864	1864	0
54	20231020	175800	7840924835	1864	1864	1864	1864	0
55	20231020	175700	7840924835	1864	1864	1864	1864	0
56	20231020	175600	7840924835	1864	1864	1864	1864	0
57	20231020	175500	7840924835	1864	1864	1864	1864	0
58	20231020	175400	7840924835	1864	1864	1864	1864	0
59	20231020	175300	7840924835	1864	1864	1864	1864	0
60	20231020	175200	7840924835	1864	1864	1864	1864	0
61	20231020	175100	7840924835	1864	1864	1864	1864	0
62	20231020	175000	7840924835	1864	1864	1864	1864	72369
63	20231020	174900	7840924835	1864	1864	1864	1864	0
64	20231020	174800	7840924835	1864	1864	1864	1864	0
65	20231020	174700	7840924835	1864	1864	1864	1864	0
66	20231020	174600	7840924835	1864	1864	1864	1864	0
67	20231020	174500	7840924835	1864	1864	1864	1864	0
68	20231020	174400	7840924835	1864	1864	1864	1864	0
69	20231020	174300	7840924835	1864	1864	1864	1864	0
70	20231020	174200	7840924835	1864	1864	1864	1864	0
71	20231020	174100	7840924835	1864	1864	1864	1864	0
72	20231020	174000	7840924835	1864	1864	1864	1864	0
73	20231020	173900	7840924835	1864	1864	1864	1864	0
74	20231020	173800	7840924835	1864	1864	1864	1864	0
75	20231020	173700	7840924835	1864	1864	1864	1864	0
76	20231020	173600	7840924835	1864	1864	1864	1864	0
77	20231020	173500	7840924835	1864	1864	1864	1864	0
78	20231020	173400	7840924835	1864	1864	1864	1864	0
79	20231020	173300	7840924835	1864	1864	1864	1864	0
80	20231020	173200	7840924835	1864	1864	1864	1864	0
81	20231020	173100	7840924835	1864	1864	1864	1864	0
82	20231020	173000	7840924835	1864	1864	1864	1864	0
83	20231020	172900	7840924835	1864	1864	1864	1864	0
84	20231020	172800	7840924835	1864	1864	1864	1864	0
85	20231020	172700	7840924835	1864	1864	1864	1864	0
86	20231020	172600	7840924835	1864	1864	1864	1864	0
87	20231020	172500	7840924835	1864	1864	1864	1864	0
88	20231020	172400	7840924835	1864	1864	1864	1864	0
89	20231020	172300	7840924835	1864	1864	1864	1864	0
90	20231020	172200	7840924835	1864	1864	1864	1864	0
91	20231020	172100	7840924835	1864	1864	1864	1864	0
92	20231020	172000	7840924835	1864	1864	1864	1864	72369
93	20231020	171900	7840924835	1864	1864	1864	1864	0
94	20231020	171800	7840924835	1864	1864	1864	1864	0
95	20231020	171700	7840924835	1864	1864	1864	1864	0
96	20231020	171600	7840924835	1864	1864	1864	1864	0
97	20231020	171500	7840924835	1864	1864	1864	1864	0
98	20231020	171400	7840924835	1864	1864	1864	1864	0
99	20231020	171300	7840924835	1864	1864	1864	1864	0
100	20231020	171200	7840924835	1864	1864	1864	1864	0
101	20231020	171100	7840924835	1864	1864	1864	1864	0
102	20231020	171000	7840924835	1864	1864	1864	1864	0
103	20231020	170900	7840924835	1864	1864	1864	1864	0
104	20231020	170800	7840924835	1864	1864	1864	1864	0
105	20231020	170700	7840924835	1864	1864	1864	1864	0
106	20231020	170600	7840924835	1864	1864	1864	1864	0
107	20231020	170500	7840924835	1864	1864	1864	1864	0
108	20231020	170400	7840924835	1864	1864	1864	1864	0
109	20231020	170300	7840924835	1864	1864	1864	1864	0
110	20231020	170200	7840924835	1864	1864	1864	1864	0
111	20231020	170100	7840924835	1864	1864	1864	1864	0
112	20231020	170000	7840924835	1864	1864	1864	1864	0
113	20231020	165900	7840924835	1864	1864	1864	1864	0
114	20231020	165800	7840924835	1864	1864	1864	1864	0
115	20231020	165700	7840924835	1864	1864	1864	1864	0
116	20231020	165600	7840924835	1864	1864	1864	1864	0
117	20231020	165500	7840924835	1864	1864	1864	1864	0
118	20231020	165400	7840924835	1864	1864	1864	1864	0
119	20231020	165300	7840924835	1864	1864	1864	1864	0
120	20231020	165200	7840924835	1864	1864	1864	1864	0
121	20231020	165100	7840924835	1864	1864	1864	1864	0
122	20231020	165000	7840924835	1864	1864	1864	1864	72369
123	20231020	164900	7840924835	1864	1864	1864	1864	0
124	20231020	164800	7840924835	1864	1864	1864	1864	0
125	20231020	164700	7840924835	1864	1864	1864	1864	0
126	20231020	164600	7840924835	1864	1864	1864	1864	0
127	20231020	164500	7840924835	1864	1864	1864	1864	0
128	20231020	164400	7840924835	1864	1864	1864	1864	0
129	20231020	164300	7840924835	1864	1864	1864	1864	0
130	20231020	164200	7840924835	1864	1864	1864	1864	0
131	20231020	164100	7840924835	1864	1864	1864	1864	0
132	20231020	164000	7840924835	1864	1864	1864	1864	0
133	20231020	163900	7840924835	1864	1864	1864	1864	0
134	20231020	163800	7840924835	1864	1864	1864	1864	0
135	20231020	163700	7840924835	1864	1864	1864	1864	0
136	20231020	163600	7840924835	1864	1864	1864	1864	0
137	20231020	163500	7840924835	1864	1864	1864	1864	0
138	20231020	163400	7840924835	1864	1864	1864	1864	0
139	20231020	163300	7840924835	1864	1864	1864	1864	0
140	20231020	163200	7840924835	1864	1864	1864	1864	0
141	20231020	163100	7840924835	1864	1864	1864	1864	0
142	20231020	163000	7840924835	1864	1864	1864	1864	0
143	20231020	162900	7840924835	1864	1864	1864	1864	0
144	20231020	162800	7840924835	1864	1864	1864	1864	0
145	20231020	162700	7840924835	1864	1864	1864	1864	0
146	20231020	162600	7840924835	1864	1864	1864	1864	0
147	20231020	162500	7840924835	1864	1864	1864	1864	0
148	20231020	162400	7840924835	1864	1864	1864	1864	0
149	20231020	162300	7840924835	1864	1864	1864	1864	0
150	20231020	162200	7840924835	1864	1864	1864	1864	0
151	20231020	162100	7840924835	1864	1864	1864	1864	0
152	20231020	162000	7840924835	1864	1864	1864	1864	72369
153	20231020	161900	7840924835	1864	1864	1864	1864	0
154	20231020	161800	7840924835	1864	1864	1864	1864	0
155	20231020	161700	7840924835	1864	1864	1864	1864	0
156	20231020	161600	7840924835	1864	1864	1864	1864	0
157	20231020	161500	7840924835	1864	1864	1864	1864	0
158	20231020	161400	7840924835	1864	1864	1864	1864	0
159	20231020	161300	7840924835	1864	1864	1864	1864	0
160	20231020	161200	7840924835	1864	1864	1864	1864	0
161	20231020	161100	7840924835	1864	1864	1864	1864	0
162	20231020	161000	7840924835	1864	1864	1864	1864	0
163	20231020	160900	7840924835	1864	1864	1864	1864	0
164	20231020	160800	7840924835	1864	1864	1864	1864	0
165	20231020	160700	7840924835	1864	1864	1864	1864	0
166	20231020	160600	7840924835	1864	1864	1864	1864	0
167	20231020	160500	7840924835	1864	1864	1864	1864	0
168	20231020	160400	7840924835	1864	1864	1864	1864	0
169	20231020	160300	7840924835	1864	1864	1864	1864	0
170	20231020	160200	7840924835	1864	1864	1864	1864	0
171	20231020	160100	7840924835	1864	1864	1864	1864	0
172	20231020	160000	7840924835	1864	1864	1864	1864	0
173	20231020	155900	7840924835	1864	1864	1864	1864	0
174	20231020	155800	7840924835	1864	1864	1864	1864	0
175	20231020	155700	7840924835	1864	1864	1864	1864	0
176	20231020	155600	7840924835	1864	1864	1864	1864	0
177	20231020	155500	7840924835	1864	1864	1864	1864	0
178	20231020	155400	7840924835	1864	1864	1864	1864	0
179	20231020	155300	7840924835	1864	1864	1864	1864	0
180	20231020	155200	7840924835	1864	1864	1864	1864	0
181	20231020	155100	7840924835	1864	1864	1864	1864	0
182	20231020	155000	7840924835	1864	1864	1864	1864	72369
183	20231020	154900	7840924835	1864	1864	1864	1864	0
184	20231020	154800	7840924835	1864	1864	1864	1864	0
185	20231020	154700	7840924835	1864	1864	1864	1864	0
186	20231020	154600	7840924835	1864	1864	1864	1864	0
187	20231020	154500	7840924835	1864	1864	1864	1864	0
188	20231020	154400	7840924835	1864	1864	1864	1864	0
189	20231020	154300	7840924835	1864	1864	1864	1864	0
190	20231020	154200	7840924835	1864	1864	1864	1864	0
191	20231020	154100	7840924835	1864	1864	1864	1864	0
192	20231020	154000	7840924835	1864	1864	1864	1864	0
193	20231020	153900	7840924835	1864	1864	1864	1864	0
194	20231020	153800	7840924835	1864	1864	1864	1864	0
195	20231020	153700	7840924835	1864	1864	1864	1864	0
196	20231020	153600	7840924835	1864	1864	1864	1864	0
197	20231020	153500	7840924835	1864	1864	1864	1864	0
198	20231020	153400	7840924835	1864	1864	1864	1864	0
199	20231020	153300	7840924835	1864	1864	1864	1864	0
200	20231020	153200	7840924835	1864	1864	1864	1864	0
201	20231020	153100	7840924835	1864	1864	1864	1864	0
202	20231020	153000	7840924835	1864	1864	1864	1864	72369
203	20231020	152900	7706029019	1864	1864	1864	1864	0
204	20231020	152800	7706029019	1864	1864	1864	1864	0
205	20231020	152700	7706029019	1864	1864	1864	1864	0
206	20231020	152600	7706029019	1864	1864	1864	1864	0
207	20231020	152500	7706029019	1864	1864	1864	1864	0
208	20231020	152400	7706029019	1864	1864	1864	1864	0
209	20231020	152300	7706029019	1864	1864	1864	1864	0
210	20231020	152200	7706029019	1864	1864	1864	1864	0
211	20231020	152100	7706029019	1864	1864	1864	1864	0
212	20231020	152000	7706029019	1864	1864	1864	1864	0
213	20231020	151900	7706029019	1864	1856	1865	1855	21380
214	20231020	151800	7666314333	1865	1853	1868	1850	2990
215	20231020	151700	7660759769	1850	1872	1873	1850	33870
216	20231020	151600	7597831368	1862	1870	1874	1862	52413
217	20231020	151500	7499883503	1870	1868	1870	1868	15023
218	20231020	151400	7471812708	1868	1872	1872	1868	5324
219	20231020	151300	7461860651	1872	1873	1873	1867	2370
220	20231020	151200	7457425471	1874	1875	1877	1863	18716
221	20231020	151100	7422446194	1875	1877	1880	1870	6988
222	20231020	151000	7409331847	1877	1849	1879	1849	88565
223	20231020	150900	7244295317	1849	1853	1853	1849	46153
224	20231020	150800	7158886230	1852	1855	1855	1850	28547
225	20231020	150700	7106025031	1850	1858	1858	1850	15148
226	20231020	150600	7077981303	1860	1865	1865	1850	44898
227	20231020	150500	6994633538	1865	1865	1867	1865	15679
228	20231020	150400	6965375165	1864	1866	1866	1854	40313
229	20231020	150300	6890390928	1866	1870	1870	1866	18573
230	20231020	150200	6855708750	1870	1872	1872	1870	7259
231	20231020	150100	6842125978	1872	1879	1879	1872	4387
232	20231020	150000	6833904434	1879	1877	1880	1875	1265
233	20231020	145900	6831531146	1875	1874	1875	1867	33916
234	20231020	145800	6768082493	1874	1879	1879	1874	13039
235	20231020	145700	6743624200	1878	1883	1883	1878	3264
236	20231020	145600	6737491542	1877	1874	1885	1874	14999
237	20231020	145500	6709309699	1874	1875	1875	1870	23236
238	20231020	145400	6665816512	1875	1883	1884	1873	59669
239	20231020	145300	6553663852	1884	1885	1886	1883	11117
240	20231020	145200	6532724000	1885	1887	1887	1885	2055
241	20231020	145100	6528849878	1889	1889	1889	1885	3232
242	20231020	145000	6522754804	1889	1889	1889	1889	2310
243	20231020	144900	6518391214	1890	1890	1890	1882	5651
244	20231020	144800	6507731687	1890	1890	1892	1882	7379
245	20231020	144700	6493824940	1890	1891	1892	1889	13662
246	20231020	144600	6467992836	1891	1890	1894	1890	16546
247	20231020	144500	6436715759	1890	1890	1890	1889	3519
248	20231020	144400	6430065190	1890	1885	1890	1883	5980
249	20231020	144300	6418777759	1886	1885	1886	1882	6865
250	20231020	144200	6405836868	1886	1885	1887	1885	18597
251	20231020	144100	6370764943	1885	1885	1885	1884	1318
252	20231020	144000	6368280763	1885	1885	1885	1882	7179
253	20231020	143900	6354755264	1884	1885	1886	1881	11326
254	20231020	143800	6333433741	1885	1884	1886	1883	2275
255	20231020	143700	6329146145	1883	1886	1891	1883	10512
256	20231020	143600	6309329075	1890	1885	1890	1884	9194
257	20231020	143500	6292000353	1885	1882	1885	1880	4014
258	20231020	143400	6284447520	1884	1883	1885	1881	5934
259	20231020	143300	6273279335	1881	1885	1885	1881	4691
260	20231020	143200	6264449987	1885	1882	1893	1880	26484
261	20231020	143100	6214630264	1885	1886	1886	1880	51496
262	20231020	143000	6117695572	1886	1890	1892	1886	87745
263	20231020	142900	5952032576	1891	1892	1892	1890	25322
264	20231020	142800	5904161476	1893	1894	1894	1891	6254
265	20231020	142700	5892330101	1894	1896	1896	1890	7718
266	20231020	142600	5877723247	1895	1896	1897	1894	3886
267	20231020	142500	5870358105	1897	1896	1897	1896	754
268	20231020	142400	5868928484	1895	1895	1897	1894	2200
269	20231020	142300	5864758011	1894	1897	1897	1892	3515
270	20231020	142200	5858106612	1897	1895	1897	1890	37740
271	20231020	142100	5786731021	1894	1899	1899	1894	38120
272	20231020	142000	5714467898	1899	1899	1899	1899	3059
273	20231020	141900	5708658857	1899	1900	1900	1898	10282
274	20231020	141800	5689133848	1900	1901	1901	1900	6946
275	20231020	141700	5675935379	1901	1900	1901	1900	2282
276	20231020	141600	5671597988	1901	1901	1901	1900	1082
277	20231020	141500	5669541829	1900	1897	1901	1897	2476
278	20231020	141400	5664840981	1898	1901	1901	1898	10656
279	20231020	141300	5644603463	1901	1901	1901	1900	2637
280	20231020	141200	5639592508	1901	1900	1901	1899	2285
281	20231020	141100	5635250805	1899	1898	1899	1897	14534
282	20231020	141000	5607669889	1898	1899	1899	1898	5872
283	20231020	140900	5596522721	1899	1900	1901	1899	10388
284	20231020	140800	5576786733	1900	1903	1903	1900	9840
285	20231020	140700	5558080527	1903	1902	1903	1902	3721
286	20231020	140600	5551000593	1901	1902	1902	1901	3133
287	20231020	140500	5545042633	1902	1904	1904	1900	5217
288	20231020	140400	5535123867	1904	1900	1904	1898	10551
289	20231020	140300	5515084295	1900	1905	1905	1900	25651
290	20231020	140200	5466299863	1906	1907	1908	1905	5013
291	20231020	140100	5456745165	1907	1910	1914	1905	22142
292	20231020	140000	5414527062	1914	1914	1914	1909	6636
293	20231020	135900	5401852465	1914	1916	1916	1910	6845
294	20231020	135800	5388766934	1916	1916	1916	1915	2015
295	20231020	135700	5384906419	1916	1918	1918	1915	3194
296	20231020	135600	5378785564	1918	1919	1919	1917	1421
297	20231020	135500	5376061102	1919	1918	1919	1916	3049
298	20231020	135400	5370215878	1918	1918	1919	1916	2814
299	20231020	135300	5364817424	1918	1915	1918	1914	36897
300	20231020	135200	5294129829	1915	1911	1915	1911	9043
301	20231020	135100	5276832470	1911	1912	1913	1909	4484
302	20231020	135000	5268264096	1912	1912	1912	1909	3852
303	20231020	134900	5260901496	1912	1912	1913	1912	787
304	20231020	134800	5259396724	1912	1913	1913	1912	5242
305	20231020	134700	5249369278	1913	1910	1914	1909	4619
306	20231020	134600	5240532582	1908	1914	1914	1908	931
307	20231020	134500	5238752842	1908	1914	1914	1908	2818
308	20231020	134400	5233372562	1914	1908	1914	1908	245
309	20231020	134300	5232904556	1908	1915	1915	1908	2626
310	20231020	134200	5227890879	1915	1911	1915	1910	5376
311	20231020	134100	5217620081	1916	1916	1916	1916	234
312	20231020	134000	5217171737	1917	1910	1917	1909	24843
313	20231020	133900	5169655741	1912	1909	1912	1909	12352
314	20231020	133800	5146064671	1909	1911	1911	1909	4449
315	20231020	133700	5137567928	1911	1914	1914	1911	4852
316	20231020	133600	5128287143	1914	1915	1915	1913	1358
317	20231020	133500	5125687900	1915	1915	1915	1913	175
318	20231020	133400	5125352954	1915	1909	1915	1909	5522
319	20231020	133300	5114789128	1909	1909	1912	1907	6779
320	20231020	133200	5101838640	1907	1908	1911	1907	5228
321	20231020	133100	5091858570	1907	1909	1909	1905	1577
322	20231020	133000	5088851193	1909	1901	1909	1901	15676
323	20231020	132900	5059006609	1901	1902	1903	1901	2787
324	20231020	132800	5053705774	1901	1901	1901	1900	2554
325	20231020	132700	5048850720	1901	1901	1902	1900	14732
326	20231020	132600	5020849311	1902	1905	1905	1900	10330
327	20231020	132500	5001215200	1905	1903	1905	1902	3206
328	20231020	132400	4995112873	1902	1906	1906	1902	2168
329	20231020	132300	4990988576	1906	1901	1906	1901	1468
330	20231020	132200	4988192923	1901	1906	1906	1901	336
331	20231020	132100	4987552965	1906	1907	1907	1901	2471
332	20231020	132000	4982851557	1902	1902	1907	1902	1758
333	20231020	131900	4979507341	1902	1902	1907	1902	1263
334	20231020	131800	4977104124	1902	1901	1902	1900	956
335	20231020	131700	4975287124	1900	1908	1908	1900	4687
336	20231020	131600	4966381368	1900	1909	1909	1900	3364
337	20231020	131500	4959963631	1909	1908	1909	1897	36196
338	20231020	131400	4891087103	1908	1903	1910	1901	8753
339	20231020	131300	4874434186	1903	1905	1911	1903	12523
340	20231020	131200	4850556385	1905	1905	1911	1904	4408
341	20231020	131100	4842158909	1911	1910	1911	1905	4021
342	20231020	131000	4834492753	1910	1907	1910	1905	2974
343	20231020	130900	4828822619	1912	1907	1913	1907	1793
344	20231020	130800	4825402239	1913	1913	1913	1907	5639
345	20231020	130700	4814637961	1913	1913	1913	1910	612
346	20231020	130600	4813467974	1913	1915	1915	1910	641
347	20231020	130500	4812241103	1915	1915	1915	1910	4064
348	20231020	130400	4804475484	1915	1916	1916	1910	1199
349	20231020	130300	4802184682	1909	1911	1916	1908	9898
350	20231020	130200	4783286507	1911	1911	1911	1910	1126
351	20231020	130100	4781134994	1916	1916	1916	1911	3572
352	20231020	130000	4774298411	1916	1916	1916	1911	372
353	20231020	125900	4773586159	1916	1916	1916	1911	729
354	20231020	125800	4772190145	1916	1911	1916	1909	1328
355	20231020	125700	4769653305	1916	1914	1917	1911	1418
356	20231020	125600	4766941594	1917	1914	1918	1914	3313
357	20231020	125500	4760600372	1914	1917	1918	1914	4851
358	20231020	125400	4751300929	1917	1917	1917	1912	2868
359	20231020	125300	4745809976	1915	1917	1917	1915	2875
360	20231020	125200	4740300952	1917	1916	1917	1915	3003
361	20231020	125100	4734547456	1916	1914	1916	1913	2138
362	20231020	125000	4730453901	1914	1913	1916	1913	862
363	20231020	124900	4728804084	1916	1915	1917	1912	620
364	20231020	124800	4727616288	1915	1918	1918	1911	11776
365	20231020	124700	4705090208	1918	1914	1918	1912	60680
366	20231020	124600	4588882689	1914	1915	1915	1911	362
367	20231020	124500	4588190144	1912	1912	1914	1912	4441
368	20231020	124400	4579691228	1912	1913	1914	1912	334
369	20231020	124300	4579052267	1914	1907	1914	1907	2200
370	20231020	124200	4574845498	1913	1913	1913	1913	417
371	20231020	124100	4574047777	1905	1907	1913	1905	49583
372	20231020	124000	4479491730	1902	1906	1907	1902	2233
373	20231020	123900	4475235882	1907	1905	1907	1901	2314
374	20231020	123800	4470828260	1905	1906	1907	1905	508
375	20231020	123700	4469860023	1906	1905	1907	1900	957
376	20231020	123600	4468036261	1905	1900	1905	1899	835
377	20231020	123500	4466447616	1907	1899	1907	1898	8111
378	20231020	123400	4451050213	1899	1908	1908	1899	47743
379	20231020	123300	4360256840	1908	1908	1913	1904	54391
380	20231020	123200	4256591179	1908	1913	1913	1908	241
381	20231020	123100	4256130996	1907	1908	1914	1907	1791
382	20231020	123000	4252715375	1907	1910	1910	1907	15004
383	20231020	122900	4224077208	1915	1916	1916	1909	843
384	20231020	122800	4222462771	1916	1908	1916	1908	800
385	20231020	122700	4220931331	1916	1907	1916	1907	221
386	20231020	122600	4220509245	1907	1907	1916	1907	2906
387	20231020	122500	4214967474	1907	1910	1916	1906	558
388	20231020	122400	4213902318	1910	1906	1910	1905	4257
389	20231020	122300	4205777602	1909	1907	1909	1906	2172
390	20231020	122200	4201635678	1907	1908	1908	1906	5374
391	20231020	122100	4191388592	1909	1910	1910	1907	4823
392	20231020	122000	4182183797	1909	1911	1911	1909	5720
393	20231020	121900	4171256742	1911	1911	1915	1910	10524
394	20231020	121800	4151149143	1911	1914	1914	1911	3165
395	20231020	121700	4145096655	1913	1913	1914	1911	8201
396	20231020	121600	4129418405	1912	1918	1918	1912	17489
397	20231020	121500	4095965875	1917	1918	1922	1917	1353
398	20231020	121400	4093371108	1918	1924	1924	1918	2638
399	20231020	121300	4088310204	1924	1921	1924	1915	10737
400	20231020	121200	4067671890	1919	1916	1922	1914	12369
401	20231020	121100	4043950036	1915	1921	1922	1915	2052
402	20231020	121000	4040011815	1921	1912	1922	1910	12008
403	20231020	120900	4016995277	1912	1917	1917	1912	1511
404	20231020	120800	4014100930	1917	1909	1918	1909	26922
405	20231020	120700	3962537480	1911	1912	1912	1908	4451
406	20231020	120600	3954040307	1911	1912	1912	1910	3427
407	20231020	120500	3947491379	1914	1912	1914	1912	950
408	20231020	120400	3945674481	1912	1913	1913	1912	1709
409	20231020	120300	3942405264	1913	1914	1914	1913	4211
410	20231020	120200	3934346114	1914	1909	1914	1909	2696
411	20231020	120100	3929188097	1910	1911	1911	1910	926
412	20231020	120000	3927419433	1912	1910	1913	1909	652
413	20231020	115900	3926173744	1908	1913	1916	1906	11695
414	20231020	115800	3903805816	1906	1907	1913	1906	9399
415	20231020	115700	3885856113	1907	1905	1907	1905	3544
416	20231020	115600	3879102443	1903	1904	1905	1903	5244
417	20231020	115500	3869112796	1905	1897	1905	1897	6479
418	20231020	115400	3856809415	1898	1899	1900	1898	4029
419	20231020	115300	3849158847	1899	1900	1900	1899	1017
420	20231020	115200	3847226743	1900	1896	1900	1893	7661
421	20231020	115100	3832701761	1893	1895	1896	1892	14294
422	20231020	115000	3805653664	1893	1890	1893	1890	691
423	20231020	114900	3804346240	1892	1892	1893	1890	5111
424	20231020	114800	3794678564	1892	1890	1892	1889	3710
425	20231020	114700	3787665706	1890	1889	1894	1888	8061
426	20231020	114600	3772443078	1889	1896	1897	1888	61642
427	20231020	114500	3655796779	1897	1898	1899	1897	8807
428	20231020	114400	3639083056	1899	1899	1899	1898	1635
429	20231020	114300	3635978291	1899	1900	1900	1898	11656
430	20231020	114200	3613852967	1900	1900	1905	1899	12035
431	20231020	114100	3590993498	1900	1901	1905	1900	1128
432	20231020	114000	3588849713	1900	1900	1900	1900	2674
433	20231020	113900	3583769113	1900	1900	1901	1900	539
434	20231020	113800	3582744963	1900	1901	1901	1900	355
435	20231020	113700	3582070393	1901	1900	1901	1900	1121
436	20231020	113600	3579940358	1900	1900	1901	1900	3122
437	20231020	113500	3574008358	1900	1900	1907	1900	733
438	20231020	113400	3572615651	1900	1905	1905	1899	2415
439	20231020	113300	3568021086	1905	1900	1905	1899	1738
440	20231020	113200	3564717877	1899	1900	1900	1899	733
441	20231020	113100	3563325657	1899	1899	1899	1899	2006
442	20231020	113000	3559516263	1900	1899	1900	1897	4031
443	20231020	112900	3551861688	1899	1899	1899	1899	464
444	20231020	112800	3550980552	1899	1896	1899	1896	2248
445	20231020	112700	3546712200	1896	1896	1899	1896	6896
446	20231020	112600	3533636275	1896	1899	1899	1896	16309
447	20231020	112500	3502690195	1899	1901	1901	1899	3415
448	20231020	112400	3496204547	1900	1900	1900	1898	1721
449	20231020	112300	3492936859	1900	1900	1901	1898	2493
450	20231020	112200	3488203182	1900	1908	1908	1899	5980
451	20231020	112100	3476838151	1900	1900	1909	1898	9487
452	20231020	112000	3458813073	1900	1908	1908	1900	16055
453	20231020	111900	3428228791	1908	1911	1911	1908	7029
454	20231020	111800	3414804482	1912	1911	1912	1911	19
455	20231020	111700	3414768155	1911	1913	1913	1911	3682
456	20231020	111600	3407731716	1913	1913	1913	1912	1777
457	20231020	111500	3404332316	1913	1911	1913	1911	932
458	20231020	111400	3402551044	1913	1910	1913	1910	4100
459	20231020	111300	3394713073	1911	1912	1912	1910	3450
460	20231020	111200	3388121217	1912	1913	1913	1912	821
461	20231020	111100	3386551446	1913	1913	1914	1913	738
462	20231020	111000	3385139552	1913	1914	1914	1913	2553
463	20231020	110900	3380254483	1914	1915	1915	1914	465
464	20231020	110800	3379364418	1915	1915	1915	1914	4203
465	20231020	110700	3371316182	1915	1916	1916	1915	3028
466	20231020	110600	3365517465	1916	1918	1918	1915	1071
467	20231020	110500	3363465942	1918	1917	1918	1917	1508
468	20231020	110400	3360574898	1918	1916	1918	1914	385
469	20231020	110300	3359837053	1916	1914	1919	1913	2249
470	20231020	110200	3355532462	1914	1915	1920	1913	10973
471	20231020	110100	3334527595	1918	1918	1920	1914	36687
472	20231020	110000	3264162330	1918	1916	1920	1913	4797
473	20231020	105900	3254965333	1918	1914	1920	1914	5086
474	20231020	105800	3245214841	1914	1913	1914	1913	1187
475	20231020	105700	3242943935	1913	1912	1913	1911	2155
476	20231020	105600	3238823530	1912	1913	1913	1912	1601
477	20231020	105500	3235762126	1913	1914	1914	1913	672
478	20231020	105400	3234476564	1915	1915	1915	1915	946
479	20231020	105300	3232664974	1915	1911	1915	1910	3743
480	20231020	105200	3225508008	1911	1907	1912	1907	13800
481	20231020	105100	3199161533	1907	1904	1907	1904	5452
482	20231020	105000	3188780831	1904	1907	1907	1904	3441
483	20231020	104900	3182224222	1903	1903	1908	1901	7403
484	20231020	104800	3168124027	1900	1900	1905	1900	2680
485	20231020	104700	3163030077	1903	1899	1903	1897	19080
486	20231020	104600	3126779432	1898	1899	1899	1898	9716
487	20231020	104500	3108337795	1899	1900	1900	1899	5448
488	20231020	104400	3097988595	1900	1903	1903	1900	14730
489	20231020	104300	3070000244	1902	1903	1903	1902	3113
490	20231020	104200	3064077937	1904	1907	1907	1904	1504
491	20231020	104100	3061213048	1908	1907	1908	1904	2455
492	20231020	104000	3056532102	1908	1909	1909	1902	7612
493	20231020	103900	3042026679	1909	1908	1909	1908	2790
494	20231020	103800	3036703357	1908	1908	1908	1906	618
495	20231020	103700	3035524215	1908	1903	1908	1902	2143
496	20231020	103600	3031442585	1903	1898	1903	1898	4516
497	20231020	103500	3022852717	1903	1896	1903	1895	7820
498	20231020	103400	3008008600	1897	1896	1897	1895	1107
499	20231020	103300	3005910217	1894	1898	1898	1893	6928
500	20231020	103200	2992784816	1897	1899	1900	1896	6740
501	20231020	103100	2979986207	1900	1904	1904	1899	3706
502	20231020	103000	2972939100	1904	1903	1910	1903	2372
503	20231020	102900	2968416231	1902	1897	1902	1895	5092
504	20231020	102800	2958755437	1897	1893	1899	1890	35754
505	20231020	102700	2891175601	1893	1900	1900	1892	24067
506	20231020	102600	2845578863	1897	1901	1901	1897	63646
507	20231020	102500	2724674191	1901	1901	1901	1900	8334
508	20231020	102400	2708834924	1900	1901	1902	1900	9223
509	20231020	102300	2691303038	1901	1901	1902	1901	2166
510	20231020	102200	2687185375	1902	1902	1902	1901	4231
511	20231020	102100	2679142082	1902	1901	1902	1901	2630
512	20231020	102000	2674140859	1901	1902	1903	1900	9892
513	20231020	101900	2655333119	1902	1902	1902	1900	18281
514	20231020	101800	2620578261	1902	1901	1902	1901	8458
515	20231020	101700	2604497542	1901	1901	1902	1900	33497
516	20231020	101600	2540833058	1901	1902	1902	1901	27529
517	20231020	101500	2488495052	1902	1902	1903	1901	29490
518	20231020	101400	2432422207	1902	1904	1904	1901	26418
519	20231020	101300	2382186850	1904	1907	1908	1904	5589
520	20231020	101200	2371537298	1907	1910	1910	1907	3743
521	20231020	101100	2364393852	1910	1911	1915	1909	1758
522	20231020	101000	2361036125	1912	1917	1918	1910	13812
523	20231020	100900	2334588770	1918	1912	1918	1911	6873
524	20231020	100800	2321434682	1912	1915	1920	1909	21691
525	20231020	100700	2279925807	1915	1912	1915	1912	6625
526	20231020	100600	2267258569	1912	1909	1912	1907	10372
527	20231020	100500	2247456254	1909	1905	1909	1905	10621
528	20231020	100400	2227200157	1905	1902	1905	1901	17715
529	20231020	100300	2193511728	1902	1902	1902	1901	14999
530	20231020	100200	2164994583	1902	1907	1907	1901	10836
531	20231020	100100	2144372959	1907	1903	1907	1903	13042
532	20231020	100000	2119533605	1905	1905	1906	1903	5002
533	20231020	095900	2110006245	1901	1906	1906	1900	57905
534	20231020	095800	1999880790	1906	1907	1908	1906	7463
535	20231020	095700	1985655261	1908	1910	1910	1907	6789
536	20231020	095600	1972700967	1910	1910	1912	1910	5598
537	20231020	095500	1962008785	1910	1910	1912	1910	2425
538	20231020	095400	1957372889	1909	1911	1914	1908	10878
539	20231020	095300	1936604090	1915	1918	1918	1903	23653
540	20231020	095200	1891538569	1907	1910	1918	1906	18248
541	20231020	095100	1856650638	1905	1910	1912	1905	23674
542	20231020	095000	1811512840	1909	1911	1912	1906	24369
543	20231020	094900	1764974031	1912	1914	1915	1912	12990
544	20231020	094800	1740124981	1913	1918	1919	1913	11587
545	20231020	094700	1717933579	1918	1918	1919	1917	2894
546	20231020	094600	1712381164	1919	1918	1919	1915	3272
547	20231020	094500	1706108722	1917	1918	1918	1914	10249
548	20231020	094400	1686469864	1918	1914	1918	1914	5055
549	20231020	094300	1676786404	1915	1916	1916	1913	8672
550	20231020	094200	1660188125	1916	1915	1917	1914	3843
551	20231020	094100	1652826533	1913	1919	1919	1913	15474
552	20231020	094000	1623180726	1920	1922	1925	1917	2333
553	20231020	093900	1618699539	1917	1918	1920	1912	8319
554	20231020	093800	1602747770	1914	1925	1925	1909	33053
555	20231020	093700	1539456884	1927	1934	1934	1927	9661
556	20231020	093600	1520812050	1934	1933	1935	1930	5760
557	20231020	093500	1509678604	1933	1934	1934	1930	4740
558	20231020	093400	1500520541	1935	1936	1938	1933	1554
559	20231020	093300	1497513957	1937	1939	1939	1934	10371
560	20231020	093200	1477419197	1939	1939	1939	1938	3652
561	20231020	093100	1470340470	1938	1939	1940	1938	2901
562	20231020	093000	1464715711	1939	1941	1941	1939	20739
563	20231020	092900	1424483224	1941	1940	1942	1939	9004
564	20231020	092800	1407009786	1940	1936	1940	1935	7277
565	20231020	092700	1392903582	1935	1935	1939	1931	3080
566	20231020	092600	1386941638	1930	1918	1935	1918	9052
567	20231020	092500	1369489688	1918	1917	1930	1910	17846
568	20231020	092400	1335244779	1918	1909	1920	1904	33403
569	20231020	092300	1271414059	1909	1930	1930	1909	61363
570	20231020	092200	1153598941	1930	1930	1936	1925	34733
571	20231020	092100	1086650838	1930	1927	1936	1925	19301
572	20231020	092000	1049442647	1927	1927	1931	1923	22115
573	20231020	091900	1006853866	1928	1946	1946	1928	50293
574	20231020	091800	909592461	1946	1946	1947	1946	11250
575	20231020	091700	887699399	1946	1954	1968	1939	35861
576	20231020	091600	818012818	1960	1964	1970	1945	12516
577	20231020	091500	793404837	1943	1962	1966	1943	10616
578	20231020	091400	772632431	1959	1947	1962	1945	17030
579	20231020	091300	739323018	1947	1939	1948	1936	5928
580	20231020	091200	727784147	1936	1937	1948	1935	53033
581	20231020	091100	624885243	1936	1937	1939	1934	16496
582	20231020	091000	592942162	1937	1946	1946	1937	38274
583	20231020	090900	518668865	1948	1952	1952	1945	20978
584	20231020	090800	477770166	1951	1955	1963	1951	5819
585	20231020	090700	466381436	1951	1965	1965	1951	22340
586	20231020	090600	422587198	1965	1962	1978	1960	9235
587	20231020	090500	404417774	1962	1947	1962	1947	16732
588	20231020	090400	371743050	1947	1942	1947	1937	15014
589	20231020	090300	342573697	1939	1935	1943	1928	58566
590	20231020	090200	229473656	1940	1950	1951	1935	37888
591	20231020	090100	155848705	1950	1970	1970	1949	35800
592	20231020	090000	85775663	1970	1985	1986	1961	41056