KissMeData/033250/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190800	17808232248	1894	1894	1894	1894	77144
3	20231025	190700	17808232248	1894	1894	1894	1894	0
4	20231025	190600	17808232248	1894	1894	1894	1894	0
5	20231025	190500	17808232248	1894	1894	1894	1894	0
6	20231025	190400	17808232248	1894	1894	1894	1894	0
7	20231025	190300	17808232248	1894	1894	1894	1894	0
8	20231025	190200	17808232248	1894	1894	1894	1894	0
9	20231025	190100	17808232248	1894	1894	1894	1894	0
10	20231025	190000	17808232248	1894	1894	1894	1894	0
11	20231025	185900	17808232248	1894	1894	1894	1894	0
12	20231025	185800	17808232248	1894	1894	1894	1894	0
13	20231025	185700	17808232248	1894	1894	1894	1894	0
14	20231025	185600	17808232248	1894	1894	1894	1894	0
15	20231025	185500	17808232248	1894	1894	1894	1894	0
16	20231025	185400	17808232248	1894	1894	1894	1894	0
17	20231025	185300	17808232248	1894	1894	1894	1894	0
18	20231025	185200	17808232248	1894	1894	1894	1894	0
19	20231025	185100	17808232248	1894	1894	1894	1894	0
20	20231025	185000	17808232248	1894	1894	1894	1894	0
21	20231025	184900	17808232248	1894	1894	1894	1894	0
22	20231025	184800	17808232248	1894	1894	1894	1894	0
23	20231025	184700	17808232248	1894	1894	1894	1894	0
24	20231025	184600	17808232248	1894	1894	1894	1894	0
25	20231025	184500	17808232248	1894	1894	1894	1894	0
26	20231025	184400	17808232248	1894	1894	1894	1894	0
27	20231025	184300	17808232248	1894	1894	1894	1894	0
28	20231025	184200	17808232248	1894	1894	1894	1894	0
29	20231025	184100	17808232248	1894	1894	1894	1894	0
30	20231025	184000	17808232248	1894	1894	1894	1894	0
31	20231025	183900	17808232248	1894	1894	1894	1894	0
32	20231025	183800	17808232248	1894	1894	1894	1894	77144
33	20231025	183700	17808232248	1894	1894	1894	1894	0
34	20231025	183600	17808232248	1894	1894	1894	1894	0
35	20231025	183500	17808232248	1894	1894	1894	1894	0
36	20231025	183400	17808232248	1894	1894	1894	1894	0
37	20231025	183300	17808232248	1894	1894	1894	1894	0
38	20231025	183200	17808232248	1894	1894	1894	1894	0
39	20231025	183100	17808232248	1894	1894	1894	1894	0
40	20231025	183000	17808232248	1894	1894	1894	1894	0
41	20231025	182900	17808232248	1894	1894	1894	1894	0
42	20231025	182800	17808232248	1894	1894	1894	1894	0
43	20231025	182700	17808232248	1894	1894	1894	1894	0
44	20231025	182600	17808232248	1894	1894	1894	1894	0
45	20231025	182500	17808232248	1894	1894	1894	1894	0
46	20231025	182400	17808232248	1894	1894	1894	1894	0
47	20231025	182300	17808232248	1894	1894	1894	1894	0
48	20231025	182200	17808232248	1894	1894	1894	1894	0
49	20231025	182100	17808232248	1894	1894	1894	1894	0
50	20231025	182000	17808232248	1894	1894	1894	1894	0
51	20231025	181900	17808232248	1894	1894	1894	1894	0
52	20231025	181800	17808232248	1894	1894	1894	1894	0
53	20231025	181700	17808232248	1894	1894	1894	1894	0
54	20231025	181600	17808232248	1894	1894	1894	1894	0
55	20231025	181500	17808232248	1894	1894	1894	1894	0
56	20231025	181400	17808232248	1894	1894	1894	1894	0
57	20231025	181300	17808232248	1894	1894	1894	1894	0
58	20231025	181200	17808232248	1894	1894	1894	1894	0
59	20231025	181100	17808232248	1894	1894	1894	1894	0
60	20231025	181000	17808232248	1894	1894	1894	1894	0
61	20231025	180900	17808232248	1894	1894	1894	1894	0
62	20231025	180800	17808232248	1894	1894	1894	1894	77144
63	20231025	180700	17808232248	1894	1894	1894	1894	0
64	20231025	180600	17808232248	1894	1894	1894	1894	0
65	20231025	180500	17808232248	1894	1894	1894	1894	0
66	20231025	180400	17808232248	1894	1894	1894	1894	0
67	20231025	180300	17808232248	1894	1894	1894	1894	0
68	20231025	180200	17808232248	1894	1894	1894	1894	0
69	20231025	180100	17808232248	1894	1894	1894	1894	0
70	20231025	180000	17808232248	1894	1894	1894	1894	0
71	20231025	175900	17808232248	1894	1894	1894	1894	0
72	20231025	175800	17808232248	1894	1894	1894	1894	0
73	20231025	175700	17808232248	1894	1894	1894	1894	0
74	20231025	175600	17808232248	1894	1894	1894	1894	0
75	20231025	175500	17808232248	1894	1894	1894	1894	0
76	20231025	175400	17808232248	1894	1894	1894	1894	0
77	20231025	175300	17808232248	1894	1894	1894	1894	0
78	20231025	175200	17808232248	1894	1894	1894	1894	0
79	20231025	175100	17808232248	1894	1894	1894	1894	0
80	20231025	175000	17808232248	1894	1894	1894	1894	0
81	20231025	174900	17808232248	1894	1894	1894	1894	0
82	20231025	174800	17808232248	1894	1894	1894	1894	0
83	20231025	174700	17808232248	1894	1894	1894	1894	0
84	20231025	174600	17808232248	1894	1894	1894	1894	0
85	20231025	174500	17808232248	1894	1894	1894	1894	0
86	20231025	174400	17808232248	1894	1894	1894	1894	0
87	20231025	174300	17808232248	1894	1894	1894	1894	0
88	20231025	174200	17808232248	1894	1894	1894	1894	0
89	20231025	174100	17808232248	1894	1894	1894	1894	0
90	20231025	174000	17808232248	1894	1894	1894	1894	0
91	20231025	173900	17808232248	1894	1894	1894	1894	0
92	20231025	173800	17808232248	1894	1894	1894	1894	77144
93	20231025	173700	17808232248	1894	1894	1894	1894	0
94	20231025	173600	17808232248	1894	1894	1894	1894	0
95	20231025	173500	17808232248	1894	1894	1894	1894	0
96	20231025	173400	17808232248	1894	1894	1894	1894	0
97	20231025	173300	17808232248	1894	1894	1894	1894	0
98	20231025	173200	17808232248	1894	1894	1894	1894	0
99	20231025	173100	17808232248	1894	1894	1894	1894	0
100	20231025	173000	17808232248	1894	1894	1894	1894	0
101	20231025	172900	17808232248	1894	1894	1894	1894	0
102	20231025	172800	17808232248	1894	1894	1894	1894	0
103	20231025	172700	17808232248	1894	1894	1894	1894	0
104	20231025	172600	17808232248	1894	1894	1894	1894	0
105	20231025	172500	17808232248	1894	1894	1894	1894	0
106	20231025	172400	17808232248	1894	1894	1894	1894	0
107	20231025	172300	17808232248	1894	1894	1894	1894	0
108	20231025	172200	17808232248	1894	1894	1894	1894	0
109	20231025	172100	17808232248	1894	1894	1894	1894	0
110	20231025	172000	17808232248	1894	1894	1894	1894	0
111	20231025	171900	17808232248	1894	1894	1894	1894	0
112	20231025	171800	17808232248	1894	1894	1894	1894	0
113	20231025	171700	17808232248	1894	1894	1894	1894	0
114	20231025	171600	17808232248	1894	1894	1894	1894	0
115	20231025	171500	17808232248	1894	1894	1894	1894	0
116	20231025	171400	17808232248	1894	1894	1894	1894	0
117	20231025	171300	17808232248	1894	1894	1894	1894	0
118	20231025	171200	17808232248	1894	1894	1894	1894	0
119	20231025	171100	17808232248	1894	1894	1894	1894	0
120	20231025	171000	17808232248	1894	1894	1894	1894	0
121	20231025	170900	17808232248	1894	1894	1894	1894	0
122	20231025	170800	17808232248	1894	1894	1894	1894	77144
123	20231025	170700	17808232248	1894	1894	1894	1894	0
124	20231025	170600	17808232248	1894	1894	1894	1894	0
125	20231025	170500	17808232248	1894	1894	1894	1894	0
126	20231025	170400	17808232248	1894	1894	1894	1894	0
127	20231025	170300	17808232248	1894	1894	1894	1894	0
128	20231025	170200	17808232248	1894	1894	1894	1894	0
129	20231025	170100	17808232248	1894	1894	1894	1894	0
130	20231025	170000	17808232248	1894	1894	1894	1894	0
131	20231025	165900	17808232248	1894	1894	1894	1894	0
132	20231025	165800	17808232248	1894	1894	1894	1894	0
133	20231025	165700	17808232248	1894	1894	1894	1894	0
134	20231025	165600	17808232248	1894	1894	1894	1894	0
135	20231025	165500	17808232248	1894	1894	1894	1894	0
136	20231025	165400	17808232248	1894	1894	1894	1894	0
137	20231025	165300	17808232248	1894	1894	1894	1894	0
138	20231025	165200	17808232248	1894	1894	1894	1894	0
139	20231025	165100	17808232248	1894	1894	1894	1894	0
140	20231025	165000	17808232248	1894	1894	1894	1894	0
141	20231025	164900	17808232248	1894	1894	1894	1894	0
142	20231025	164800	17808232248	1894	1894	1894	1894	0
143	20231025	164700	17808232248	1894	1894	1894	1894	0
144	20231025	164600	17808232248	1894	1894	1894	1894	0
145	20231025	164500	17808232248	1894	1894	1894	1894	0
146	20231025	164400	17808232248	1894	1894	1894	1894	0
147	20231025	164300	17808232248	1894	1894	1894	1894	0
148	20231025	164200	17808232248	1894	1894	1894	1894	0
149	20231025	164100	17808232248	1894	1894	1894	1894	0
150	20231025	164000	17808232248	1894	1894	1894	1894	0
151	20231025	163900	17808232248	1894	1894	1894	1894	0
152	20231025	163800	17808232248	1894	1894	1894	1894	77144
153	20231025	163700	17808232248	1894	1894	1894	1894	0
154	20231025	163600	17808232248	1894	1894	1894	1894	0
155	20231025	163500	17808232248	1894	1894	1894	1894	0
156	20231025	163400	17808232248	1894	1894	1894	1894	0
157	20231025	163300	17808232248	1894	1894	1894	1894	0
158	20231025	163200	17808232248	1894	1894	1894	1894	0
159	20231025	163100	17808232248	1894	1894	1894	1894	0
160	20231025	163000	17808232248	1894	1894	1894	1894	0
161	20231025	162900	17808232248	1894	1894	1894	1894	0
162	20231025	162800	17808232248	1894	1894	1894	1894	0
163	20231025	162700	17808232248	1894	1894	1894	1894	0
164	20231025	162600	17808232248	1894	1894	1894	1894	0
165	20231025	162500	17808232248	1894	1894	1894	1894	0
166	20231025	162400	17808232248	1894	1894	1894	1894	0
167	20231025	162300	17808232248	1894	1894	1894	1894	0
168	20231025	162200	17808232248	1894	1894	1894	1894	0
169	20231025	162100	17808232248	1894	1894	1894	1894	0
170	20231025	162000	17808232248	1894	1894	1894	1894	0
171	20231025	161900	17808232248	1894	1894	1894	1894	0
172	20231025	161800	17808232248	1894	1894	1894	1894	0
173	20231025	161700	17808232248	1894	1894	1894	1894	0
174	20231025	161600	17808232248	1894	1894	1894	1894	0
175	20231025	161500	17808232248	1894	1894	1894	1894	0
176	20231025	161400	17808232248	1894	1894	1894	1894	0
177	20231025	161300	17808232248	1894	1894	1894	1894	0
178	20231025	161200	17808232248	1894	1894	1894	1894	0
179	20231025	161100	17808232248	1894	1894	1894	1894	0
180	20231025	161000	17808232248	1894	1894	1894	1894	0
181	20231025	160900	17808232248	1894	1894	1894	1894	0
182	20231025	160800	17808232248	1894	1894	1894	1894	77144
183	20231025	160700	17808232248	1894	1894	1894	1894	0
184	20231025	160600	17808232248	1894	1894	1894	1894	0
185	20231025	160500	17808232248	1894	1894	1894	1894	0
186	20231025	160400	17808232248	1894	1894	1894	1894	0
187	20231025	160300	17808232248	1894	1894	1894	1894	0
188	20231025	160200	17808232248	1894	1894	1894	1894	0
189	20231025	160100	17808232248	1894	1894	1894	1894	0
190	20231025	160000	17808232248	1894	1894	1894	1894	0
191	20231025	155900	17808232248	1894	1894	1894	1894	0
192	20231025	155800	17808232248	1894	1894	1894	1894	0
193	20231025	155700	17808232248	1894	1894	1894	1894	0
194	20231025	155600	17808232248	1894	1894	1894	1894	0
195	20231025	155500	17808232248	1894	1894	1894	1894	0
196	20231025	155400	17808232248	1894	1894	1894	1894	0
197	20231025	155300	17808232248	1894	1894	1894	1894	0
198	20231025	155200	17808232248	1894	1894	1894	1894	0
199	20231025	155100	17808232248	1894	1894	1894	1894	0
200	20231025	155000	17808232248	1894	1894	1894	1894	0
201	20231025	154900	17808232248	1894	1894	1894	1894	0
202	20231025	154800	17808232248	1894	1894	1894	1894	0
203	20231025	154700	17808232248	1894	1894	1894	1894	0
204	20231025	154600	17808232248	1894	1894	1894	1894	0
205	20231025	154500	17808232248	1894	1894	1894	1894	0
206	20231025	154400	17808232248	1894	1894	1894	1894	0
207	20231025	154300	17808232248	1894	1894	1894	1894	0
208	20231025	154200	17808232248	1894	1894	1894	1894	0
209	20231025	154100	17808232248	1894	1894	1894	1894	0
210	20231025	154000	17808232248	1894	1894	1894	1894	0
211	20231025	153900	17808232248	1894	1894	1894	1894	0
212	20231025	153800	17808232248	1894	1894	1894	1894	77144
213	20231025	153700	17808232248	1894	1894	1894	1894	0
214	20231025	153600	17808232248	1894	1894	1894	1894	0
215	20231025	153500	17808232248	1894	1894	1894	1894	0
216	20231025	153400	17808232248	1894	1894	1894	1894	0
217	20231025	153300	17808232248	1894	1894	1894	1894	0
218	20231025	153200	17808232248	1894	1894	1894	1894	0
219	20231025	153100	17808232248	1894	1894	1894	1894	0
220	20231025	153000	17808232248	1894	1894	1894	1894	77144
221	20231025	152900	17662121512	1887	1887	1887	1887	0
222	20231025	152800	17662121512	1887	1887	1887	1887	0
223	20231025	152700	17662121512	1887	1887	1887	1887	0
224	20231025	152600	17662121512	1887	1887	1887	1887	0
225	20231025	152500	17662121512	1887	1887	1887	1887	0
226	20231025	152400	17662121512	1887	1887	1887	1887	0
227	20231025	152300	17662121512	1887	1887	1887	1887	0
228	20231025	152200	17662121512	1887	1887	1887	1887	0
229	20231025	152100	17662121512	1887	1887	1887	1887	0
230	20231025	152000	17662121512	1887	1887	1887	1887	0
231	20231025	151900	17662121512	1887	1888	1894	1886	7851
232	20231025	151800	17647292283	1891	1891	1891	1887	8397
233	20231025	151700	17631442052	1887	1895	1896	1887	25307
234	20231025	151600	17583562205	1895	1895	1900	1894	7584
235	20231025	151500	17569191645	1895	1899	1901	1895	13597
236	20231025	151400	17543378625	1899	1901	1901	1895	9466
237	20231025	151300	17525406644	1903	1903	1904	1900	8848
238	20231025	151200	17508577983	1904	1909	1911	1903	10538
239	20231025	151100	17488493109	1911	1905	1913	1905	11599
240	20231025	151000	17466345100	1905	1897	1910	1897	6977
241	20231025	150900	17453060568	1897	1895	1900	1895	5773
242	20231025	150800	17442106678	1897	1897	1899	1897	2060
243	20231025	150700	17438197192	1897	1900	1902	1894	4871
244	20231025	150600	17428959174	1900	1900	1900	1896	3746
245	20231025	150500	17421849340	1901	1904	1904	1901	6709
246	20231025	150400	17409089069	1904	1904	1905	1903	2690
247	20231025	150300	17403968992	1905	1906	1906	1904	1556
248	20231025	150200	17401005533	1907	1903	1907	1900	6545
249	20231025	150100	17388559901	1905	1909	1909	1905	4781
250	20231025	150000	17379439234	1909	1901	1910	1901	6460
251	20231025	145900	17367136703	1901	1901	1903	1901	4411
252	20231025	145800	17358746695	1903	1899	1904	1899	5516
253	20231025	145700	17348264828	1900	1894	1900	1893	5894
254	20231025	145600	17337087184	1894	1892	1894	1892	2353
255	20231025	145500	17332633246	1894	1895	1900	1887	14347
256	20231025	145400	17305458899	1892	1892	1895	1889	20222
257	20231025	145300	17267216198	1892	1892	1893	1892	2254
258	20231025	145200	17262949756	1892	1892	1893	1891	748
259	20231025	145100	17261534893	1887	1892	1893	1887	2874
260	20231025	145000	17256107057	1892	1887	1892	1887	3357
261	20231025	144900	17249767874	1887	1887	1887	1886	7797
262	20231025	144800	17235058974	1887	1889	1889	1887	2363
263	20231025	144700	17230598023	1890	1891	1891	1887	4018
264	20231025	144600	17223012094	1891	1887	1891	1887	1302
265	20231025	144500	17220550064	1893	1895	1895	1887	157
266	20231025	144400	17220253075	1895	1896	1897	1886	3936
267	20231025	144300	17212819573	1898	1896	1898	1896	1045
268	20231025	144200	17210837662	1897	1898	1898	1896	822
269	20231025	144100	17209278307	1898	1889	1898	1889	2321
270	20231025	144000	17204879055	1899	1901	1901	1886	2091
271	20231025	143900	17200922829	1901	1901	1901	1898	1761
272	20231025	143800	17197577487	1901	1899	1901	1888	11462
273	20231025	143700	17175802409	1895	1899	1900	1895	1159
274	20231025	143600	17173601522	1895	1894	1900	1886	11055
275	20231025	143500	17152643652	1897	1892	1897	1887	1096
276	20231025	143400	17150568352	1892	1890	1897	1887	2108
277	20231025	143300	17146584694	1890	1890	1890	1887	4126
278	20231025	143200	17138786952	1890	1889	1891	1886	3040
279	20231025	143100	17133044814	1889	1886	1889	1886	3714
280	20231025	143000	17126037567	1886	1887	1888	1885	10347
281	20231025	142900	17106515861	1888	1890	1891	1888	1798
282	20231025	142800	17103118571	1891	1900	1900	1891	2111
283	20231025	142700	17099115392	1900	1889	1900	1888	9383
284	20231025	142600	17081336880	1889	1886	1889	1886	1873
285	20231025	142500	17077804312	1886	1889	1889	1884	1807
286	20231025	142400	17074398475	1884	1891	1891	1884	10315
287	20231025	142300	17054958282	1892	1894	1894	1887	16825
288	20231025	142200	17023152126	1894	1894	1894	1891	1740
289	20231025	142100	17019859488	1895	1896	1896	1892	585
290	20231025	142000	17018751481	1891	1899	1899	1891	6048
291	20231025	141900	17007310841	1899	1900	1900	1891	2060
292	20231025	141800	17003412524	1900	1900	1901	1891	4347
293	20231025	141700	16995174662	1901	1894	1901	1894	9916
294	20231025	141600	16976340590	1894	1900	1900	1893	2588
295	20231025	141500	16971436694	1900	1900	1900	1895	1222
296	20231025	141400	16969116394	1900	1899	1901	1899	513
297	20231025	141300	16968141990	1899	1894	1899	1894	6145
298	20231025	141200	16956486720	1895	1899	1899	1890	3729
299	20231025	141100	16949431080	1895	1895	1899	1895	819
300	20231025	141000	16947877879	1895	1890	1900	1890	1867
301	20231025	140900	16944345796	1890	1897	1897	1890	6501
302	20231025	140800	16932040585	1897	1901	1902	1897	3101
303	20231025	140700	16926148263	1901	1903	1911	1901	7026
304	20231025	140600	16912752854	1903	1895	1918	1895	10939
305	20231025	140500	16891872580	1895	1896	1896	1893	5251
306	20231025	140400	16881931348	1896	1897	1898	1894	2775
307	20231025	140300	16876667131	1898	1900	1900	1898	5703
308	20231025	140200	16865837572	1900	1899	1900	1898	596
309	20231025	140100	16864705698	1899	1900	1900	1899	238
310	20231025	140000	16864253501	1901	1901	1901	1897	975
311	20231025	135900	16862401939	1901	1901	1901	1893	729
312	20231025	135800	16861016214	1901	1901	1901	1891	759
313	20231025	135700	16859574319	1901	1890	1903	1890	2023
314	20231025	135600	16855750105	1890	1887	1907	1884	11312
315	20231025	135500	16834355301	1888	1889	1890	1883	8783
316	20231025	135400	16817799967	1890	1891	1894	1890	10429
317	20231025	135300	16798080784	1891	1903	1903	1891	8330
318	20231025	135200	16782302495	1903	1907	1910	1895	14723
319	20231025	135100	16754313045	1906	1904	1910	1901	11992
320	20231025	135000	16731430165	1904	1900	1904	1898	11568
321	20231025	134900	16709450400	1900	1904	1904	1898	8128
322	20231025	134800	16694009616	1904	1904	1905	1904	1156
323	20231025	134700	16691808556	1904	1904	1906	1900	4513
324	20231025	134600	16683217613	1904	1906	1907	1904	2003
325	20231025	134500	16679403634	1904	1908	1908	1902	3308
326	20231025	134400	16673104739	1908	1911	1911	1906	1294
327	20231025	134300	16670637276	1911	1909	1912	1909	6230
328	20231025	134200	16658735298	1909	1909	1910	1904	3732
329	20231025	134100	16651620057	1910	1914	1914	1902	1580
330	20231025	134000	16648605733	1914	1902	1922	1898	7673
331	20231025	133900	16633958015	1901	1900	1901	1897	2820
332	20231025	133800	16628601196	1900	1900	1900	1895	4915
333	20231025	133700	16619271244	1900	1902	1902	1898	2385
334	20231025	133600	16614742181	1902	1900	1908	1895	6404
335	20231025	133500	16602581130	1900	1893	1900	1886	15914
336	20231025	133400	16572425071	1893	1892	1893	1891	1916
337	20231025	133300	16568800047	1891	1887	1891	1886	4645
338	20231025	133200	16560025518	1886	1884	1887	1884	2752
339	20231025	133100	16554840229	1884	1882	1884	1882	2586
340	20231025	133000	16549970855	1882	1882	1882	1880	8008
341	20231025	132900	16534909241	1882	1883	1884	1882	6442
342	20231025	132800	16522777041	1884	1885	1885	1883	6437
343	20231025	132700	16510653428	1885	1889	1889	1885	8024
344	20231025	132600	16495506824	1889	1889	1890	1888	6331
345	20231025	132500	16483547425	1888	1889	1890	1888	1967
346	20231025	132400	16479830741	1888	1885	1889	1883	1924
347	20231025	132300	16476203679	1885	1884	1885	1881	9674
348	20231025	132200	16458004533	1883	1890	1891	1883	9541
349	20231025	132100	16440013615	1890	1889	1890	1889	1525
350	20231025	132000	16437132885	1886	1886	1893	1884	2041
351	20231025	131900	16433284825	1886	1885	1886	1882	12173
352	20231025	131800	16410360569	1886	1893	1896	1886	3606
353	20231025	131700	16403551195	1892	1898	1901	1891	2870
354	20231025	131600	16398117843	1902	1892	1903	1892	5357
355	20231025	131500	16387944758	1892	1893	1893	1887	1847
356	20231025	131400	16384451050	1889	1886	1893	1886	5055
357	20231025	131300	16374899299	1882	1882	1886	1882	2990
358	20231025	131200	16369265027	1882	1887	1887	1879	3726
359	20231025	131100	16362254886	1887	1877	1887	1875	16981
360	20231025	131000	16330361688	1877	1884	1887	1877	26057
361	20231025	130900	16281347323	1884	1891	1893	1881	4585
362	20231025	130800	16272712931	1881	1898	1898	1881	36453
363	20231025	130700	16203800627	1897	1900	1900	1897	11562
364	20231025	130600	16181853659	1900	1898	1903	1898	5209
365	20231025	130500	16171959238	1899	1904	1904	1896	12464
366	20231025	130400	16148289268	1904	1900	1904	1898	7984
367	20231025	130300	16133118756	1900	1898	1904	1897	4916
368	20231025	130200	16123780494	1897	1902	1904	1896	16269
369	20231025	130100	16092872891	1905	1910	1915	1900	14157
370	20231025	130000	16065889195	1912	1916	1920	1910	15551
371	20231025	125900	16036107519	1916	1916	1920	1915	1538
372	20231025	125800	16033161279	1916	1925	1926	1916	6452
373	20231025	125700	16020772477	1926	1926	1930	1924	7174
374	20231025	125600	16006954480	1930	1928	1932	1922	22615
375	20231025	125500	15963388778	1928	1924	1928	1924	2659
376	20231025	125400	15958267542	1926	1926	1926	1919	7973
377	20231025	125300	15942938315	1927	1924	1928	1924	12468
378	20231025	125200	15918924388	1924	1921	1926	1919	2358
379	20231025	125100	15914390549	1919	1913	1919	1913	5213
380	20231025	125000	15904404813	1913	1911	1913	1907	1653
381	20231025	124900	15901244570	1907	1913	1913	1906	11355
382	20231025	124800	15879541651	1913	1915	1916	1913	9025
383	20231025	124700	15862260118	1916	1909	1917	1909	12812
384	20231025	124600	15837761721	1909	1902	1910	1902	12046
385	20231025	124500	15814800715	1900	1901	1903	1900	3460
386	20231025	124400	15808224571	1901	1901	1902	1892	27749
387	20231025	124300	15755600154	1902	1910	1910	1900	17529
388	20231025	124200	15722246711	1919	1903	1924	1900	52911
389	20231025	124100	15621239178	1903	1906	1907	1900	40612
390	20231025	124000	15544016865	1907	1917	1919	1905	31568
391	20231025	123900	15483671845	1918	1923	1924	1918	11379
392	20231025	123800	15461813298	1923	1927	1927	1920	5015
393	20231025	123700	15452162324	1927	1917	1927	1917	3644
394	20231025	123600	15445151669	1917	1917	1919	1916	8893
395	20231025	123500	15428104925	1916	1923	1923	1916	6945
396	20231025	123400	15414777014	1923	1930	1930	1920	19040
397	20231025	123300	15378163017	1928	1933	1933	1928	6150
398	20231025	123200	15366296988	1933	1933	1936	1929	12930
399	20231025	123100	15341320766	1932	1942	1944	1932	8312
400	20231025	123000	15325217591	1943	1939	1944	1936	3673
401	20231025	122900	15318088609	1938	1923	1939	1923	8277
402	20231025	122800	15302118359	1924	1918	1930	1918	21420
403	20231025	122700	15260971109	1918	1931	1931	1915	24554
404	20231025	122600	15213780458	1930	1939	1941	1930	28319
405	20231025	122500	15158992690	1939	1939	1942	1937	13139
406	20231025	122400	15133507622	1939	1937	1947	1936	14189
407	20231025	122300	15105978028	1937	1957	1958	1905	88401
408	20231025	122200	14934946447	1957	1958	1959	1956	8133
409	20231025	122100	14919028632	1958	1959	1960	1957	9997
410	20231025	122000	14899453533	1960	1963	1963	1959	7895
411	20231025	121900	14883973415	1963	1960	1963	1960	5107
412	20231025	121800	14873954678	1960	1960	1964	1957	22937
413	20231025	121700	14829021140	1960	1966	1967	1955	74562
414	20231025	121600	14682864818	1966	1972	1972	1964	21180
415	20231025	121500	14641197282	1972	1979	1980	1972	9396
416	20231025	121400	14622637898	1980	1981	1983	1980	5898
417	20231025	121300	14610954472	1980	1981	1981	1977	15908
418	20231025	121200	14579482679	1981	1988	1988	1981	13213
419	20231025	121100	14553255894	1988	1994	1996	1986	2502
420	20231025	121000	14548277648	1994	1991	1994	1988	7949
421	20231025	120900	14532452152	1991	1997	1997	1990	4868
422	20231025	120800	14522749838	1997	2000	2010	1997	15706
423	20231025	120700	14491314879	2000	1997	2005	1997	4794
424	20231025	120600	14481731386	1997	1997	1998	1994	1146
425	20231025	120500	14479441953	1998	1988	1998	1985	7533
426	20231025	120400	14464441807	1988	1984	1988	1984	8206
427	20231025	120300	14448136173	1984	1986	1988	1984	1299
428	20231025	120200	14445555074	1985	1987	1989	1981	12909
429	20231025	120100	14419933515	1990	1992	1992	1986	2251
430	20231025	120000	14415457784	1990	1989	1992	1988	13552
431	20231025	115900	14388496822	1991	1993	1993	1989	2004
432	20231025	115800	14384508151	1993	1997	1999	1988	8397
433	20231025	115700	14367751247	2000	1998	2005	1997	10101
434	20231025	115600	14347537883	1998	1980	1998	1980	14411
435	20231025	115500	14318873759	1978	1984	1984	1977	7221
436	20231025	115400	14304581114	1984	1976	1987	1972	9212
437	20231025	115300	14286331620	1970	1992	1993	1970	17053
438	20231025	115200	14252559571	1994	1998	1998	1992	5249
439	20231025	115100	14242082282	1998	2005	2010	1998	14739
440	20231025	115000	14212583055	2000	2015	2015	2000	17234
441	20231025	114900	14177938100	2015	2015	2020	2010	17020
442	20231025	114800	14143629120	2020	2005	2020	2000	30484
443	20231025	114700	14082345105	2005	2005	2020	2000	34910
444	20231025	114600	14012187430	2005	1992	2005	1988	19940
445	20231025	114500	13972392502	1992	1976	1992	1970	14997
446	20231025	114400	13942716892	1976	1966	1976	1963	12165
447	20231025	114300	13918772624	1963	1971	1973	1962	15416
448	20231025	114200	13888461020	1973	1970	1976	1970	7948
449	20231025	114100	13872790874	1970	1974	1975	1967	16960
450	20231025	114000	13839384058	1974	1962	1979	1961	11327
451	20231025	113900	13817123720	1963	1964	1970	1962	40119
452	20231025	113800	13738209371	1970	1997	1997	1961	71053
453	20231025	113700	13597641073	1997	2010	2015	1997	19868
454	20231025	113600	13557898101	2015	2005	2015	2005	6425
455	20231025	113500	13544990681	2010	2010	2010	1999	28774
456	20231025	113400	13487371801	2005	2010	2010	2005	4824
457	20231025	113300	13477698281	2005	2015	2020	2005	15545
458	20231025	113200	13446412291	2015	2025	2030	2010	19008
459	20231025	113100	13408021006	2025	2015	2030	2015	18582
460	20231025	113000	13370375046	2020	2020	2025	2015	13798
461	20231025	112900	13342474011	2020	2010	2020	2010	5014
462	20231025	112800	13332367346	2015	2010	2015	2005	2486
463	20231025	112700	13327368591	2010	2015	2015	2010	3883
464	20231025	112600	13319562721	2015	2015	2020	2005	9122
465	20231025	112500	13301211966	2015	2015	2020	2010	3171
466	20231025	112400	13294815851	2025	2005	2025	2005	11176
467	20231025	112300	13272339401	2005	2010	2020	2000	8343
468	20231025	112200	13255601961	2000	2010	2020	2000	22644
469	20231025	112100	13210121146	2010	2010	2015	2010	15789
470	20231025	112000	13178383256	2010	2015	2015	2005	19507
471	20231025	111900	13139225071	2010	2010	2015	2000	21580
472	20231025	111800	13095898876	2015	2020	2020	2005	5199
473	20231025	111700	13085437941	2005	2025	2030	2005	31382
474	20231025	111600	13022060071	2025	2000	2025	1999	21205
475	20231025	111500	12979386455	1999	2005	2010	1999	51004
476	20231025	111400	12877325816	2015	2010	2020	2005	28513
477	20231025	111300	12820071406	2010	2015	2025	2010	28722
478	20231025	111200	12762213956	2015	2030	2035	2010	59385
479	20231025	111100	12642250266	2025	2035	2045	2025	26945
480	20231025	111000	12587370456	2040	2025	2040	2010	58898
481	20231025	110900	12468038176	2030	2060	2065	2020	72477
482	20231025	110800	12320523431	2060	2085	2090	2045	103712
483	20231025	110700	12105906906	2085	2065	2085	2055	141718
484	20231025	110600	11812277356	2070	2045	2070	2040	121857
485	20231025	110500	11561504041	2050	2050	2050	2035	44780
486	20231025	110400	11470016321	2050	2040	2055	2020	124080
487	20231025	110300	11216952981	2040	2030	2040	2025	46593
488	20231025	110200	11122340731	2030	2025	2035	2020	49415
489	20231025	110100	11022139266	2030	2015	2040	2005	65214
490	20231025	110000	10890103796	2010	2040	2045	2000	160809
491	20231025	105900	10565342866	2045	2025	2060	2025	275232
492	20231025	105800	10001723801	2025	2040	2045	2015	138433
493	20231025	105700	9720764071	2025	2005	2060	2000	226291
494	20231025	105600	9260865551	2005	2030	2035	1991	164106
495	20231025	105500	8932134497	2035	1987	2040	1987	246609
496	20231025	105400	8437539700	1987	1968	1992	1967	107999
497	20231025	105300	8223476444	1965	1952	1970	1952	41568
498	20231025	105200	8142018604	1952	1947	1952	1946	17607
499	20231025	105100	8107711536	1946	1942	1946	1940	25706
500	20231025	105000	8057729940	1945	1947	1947	1941	5476
501	20231025	104900	8047090989	1947	1948	1948	1945	12068
502	20231025	104800	8023590163	1948	1938	1948	1936	7803
503	20231025	104700	8008406305	1936	1930	1936	1930	6143
504	20231025	104600	7996530412	1930	1942	1946	1930	9876
505	20231025	104500	7977435908	1946	1950	1954	1942	34504
506	20231025	104400	7910183074	1949	1935	1951	1935	24733
507	20231025	104300	7862078818	1934	1939	1940	1934	6018
508	20231025	104200	7850410764	1933	1937	1939	1930	18574
509	20231025	104100	7814443875	1936	1929	1939	1926	5302
510	20231025	104000	7804197237	1923	1942	1948	1916	21057
511	20231025	103900	7763527641	1942	1929	1953	1928	95358
512	20231025	103800	7578331678	1928	1914	1928	1913	45429
513	20231025	103700	7491095521	1915	1918	1918	1913	4140
514	20231025	103600	7483160891	1918	1910	1918	1909	15826
515	20231025	103500	7452868600	1910	1917	1917	1909	2337
516	20231025	103400	7448401540	1917	1917	1917	1915	6299
517	20231025	103300	7436338281	1915	1913	1917	1913	23149
518	20231025	103200	7392016912	1914	1912	1915	1909	5720
519	20231025	103100	7381070893	1912	1907	1914	1906	5920
520	20231025	103000	7369769978	1904	1909	1909	1904	6517
521	20231025	102900	7357349078	1909	1910	1910	1904	9847
522	20231025	102800	7338574124	1910	1919	1920	1909	13831
523	20231025	102700	7312052664	1919	1903	1919	1903	26050
524	20231025	102600	7262211115	1902	1908	1914	1902	53677
525	20231025	102500	7159926987	1908	1906	1918	1906	10775
526	20231025	102400	7139313953	1906	1916	1919	1906	48062
527	20231025	102300	7047547153	1919	1911	1921	1900	56455
528	20231025	102200	6939605837	1907	1870	1917	1870	44576
529	20231025	102100	6854927726	1871	1867	1871	1861	6013
530	20231025	102000	6843708207	1867	1859	1872	1856	7147
531	20231025	101900	6830400972	1859	1858	1859	1854	7884
532	20231025	101800	6815750649	1859	1858	1860	1856	3625
533	20231025	101700	6809014650	1858	1856	1858	1856	2445
534	20231025	101600	6804473253	1851	1853	1856	1850	9479
535	20231025	101500	6786889725	1854	1848	1854	1847	3624
536	20231025	101400	6780188358	1846	1849	1853	1846	8152
537	20231025	101300	6765120723	1854	1851	1854	1848	13526
538	20231025	101200	6740076361	1853	1853	1854	1850	3911
539	20231025	101100	6732830956	1854	1854	1855	1849	8030
540	20231025	101000	6717955618	1853	1853	1854	1851	2400
541	20231025	100900	6713509409	1853	1849	1854	1846	6431
542	20231025	100800	6701614437	1846	1843	1849	1843	7054
543	20231025	100700	6688601033	1844	1845	1846	1841	14548
544	20231025	100600	6661796904	1844	1840	1845	1836	21081
545	20231025	100500	6623018668	1840	1837	1848	1835	36168
546	20231025	100400	6556540690	1836	1843	1859	1836	22613
547	20231025	100300	6514899765	1837	1878	1878	1833	60831
548	20231025	100200	6402288079	1866	1898	1898	1865	56510
549	20231025	100100	6296358015	1890	1881	1899	1879	44262
550	20231025	100000	6212689293	1890	1882	1897	1876	42124
551	20231025	095900	6133318135	1881	1874	1882	1873	12765
552	20231025	095800	6109369864	1874	1867	1874	1867	18097
553	20231025	095700	6075541879	1869	1872	1872	1863	35659
554	20231025	095600	6008994485	1863	1883	1883	1862	38934
555	20231025	095500	5936167246	1873	1882	1900	1871	38245
556	20231025	095400	5864292810	1887	1905	1907	1876	71745
557	20231025	095300	5728619676	1905	1899	1907	1893	16078
558	20231025	095200	5698042216	1899	1919	1920	1885	93909
559	20231025	095100	5519720665	1914	1920	1925	1914	19705
560	20231025	095000	5481869698	1920	1920	1924	1906	63594
561	20231025	094900	5360234961	1920	1932	1938	1919	55880
562	20231025	094800	5252658041	1925	1933	1944	1920	78474
563	20231025	094700	5101234269	1933	1944	1947	1932	33840
564	20231025	094600	5035657110	1944	1960	1960	1930	72324
565	20231025	094500	4895030143	1960	1967	1973	1960	20322
566	20231025	094400	4855089450	1967	1987	1990	1967	27070
567	20231025	094300	4801486001	1990	1978	1993	1978	48212
568	20231025	094200	4705586327	1978	1963	1981	1959	53415
569	20231025	094100	4600532046	1963	1964	1968	1963	40530
570	20231025	094000	4520899330	1972	1969	1984	1962	69075
571	20231025	093900	4385055805	1962	1983	1996	1960	89695
572	20231025	093800	4207244660	1980	1982	1989	1976	75080
573	20231025	093700	4058337089	1981	2005	2005	1979	87948
574	20231025	093600	3883418331	2005	1970	2015	1970	216146
575	20231025	093500	3451932816	1974	1955	1975	1951	52359
576	20231025	093400	3349277169	1957	1974	1980	1955	123287
577	20231025	093300	3105851937	1973	1973	1973	1973	0
578	20231025	093200	3105851937	1973	1970	1973	1967	57345
579	20231025	093100	2992850897	1970	1960	1970	1959	86911
580	20231025	093000	2821967744	1965	1956	1965	1950	75181
581	20231025	092900	2674612088	1956	1942	1956	1940	40347
582	20231025	092800	2596087311	1947	1960	1960	1938	33495
583	20231025	092700	2530719283	1960	1936	1960	1935	74965
584	20231025	092600	2384308434	1935	1949	1951	1924	31287
585	20231025	092500	2323659235	1949	1926	1953	1926	124065
586	20231025	092400	2082274631	1926	1904	1930	1904	39527
587	20231025	092300	2006185838	1903	1900	1915	1894	17956
588	20231025	092200	1972028574	1911	1914	1920	1897	56819
589	20231025	092100	1863640545	1913	1928	1932	1883	91250
590	20231025	092000	1689563494	1927	1919	1938	1918	50889
591	20231025	091900	1591538471	1919	1928	1949	1905	272006
592	20231025	091800	1067961142	1928	1897	1930	1885	133891
593	20231025	091700	812170681	1895	1883	1898	1880	36841
594	20231025	091600	742491856	1883	1893	1893	1882	12187
595	20231025	091500	719500015	1893	1878	1893	1872	30295
596	20231025	091400	662467684	1874	1872	1880	1867	23494
597	20231025	091300	618363841	1880	1890	1890	1872	22176
598	20231025	091200	576659407	1890	1870	1894	1870	73814
599	20231025	091100	437346786	1871	1857	1871	1854	21603
600	20231025	091000	397067607	1857	1861	1868	1857	18056
601	20231025	090900	363475140	1860	1847	1876	1847	32041
602	20231025	090800	303753711	1852	1829	1852	1823	31251
603	20231025	090700	246396822	1829	1824	1829	1822	1360
604	20231025	090600	243913065	1829	1830	1832	1825	3348
605	20231025	090500	237789977	1830	1817	1834	1816	5501
606	20231025	090400	227755620	1817	1833	1833	1816	10562
607	20231025	090300	208560134	1839	1847	1847	1836	19461
608	20231025	090200	172719922	1847	1840	1860	1830	34832
609	20231025	090100	108459485	1830	1807	1845	1804	28825
610	20231025	090000	55890461	1803	1794	1805	1789	27552