KissMeData/003280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183800	11093699087	1986	1986	1986	1986	103224
3	20231024	183700	11093699087	1986	1986	1986	1986	0
4	20231024	183600	11093699087	1986	1986	1986	1986	0
5	20231024	183500	11093699087	1986	1986	1986	1986	0
6	20231024	183400	11093699087	1986	1986	1986	1986	0
7	20231024	183300	11093699087	1986	1986	1986	1986	0
8	20231024	183200	11093699087	1986	1986	1986	1986	0
9	20231024	183100	11093699087	1986	1986	1986	1986	0
10	20231024	183000	11093699087	1986	1986	1986	1986	0
11	20231024	182900	11093699087	1986	1986	1986	1986	0
12	20231024	182800	11093699087	1986	1986	1986	1986	0
13	20231024	182700	11093699087	1986	1986	1986	1986	0
14	20231024	182600	11093699087	1986	1986	1986	1986	0
15	20231024	182500	11093699087	1986	1986	1986	1986	0
16	20231024	182400	11093699087	1986	1986	1986	1986	0
17	20231024	182300	11093699087	1986	1986	1986	1986	0
18	20231024	182200	11093699087	1986	1986	1986	1986	0
19	20231024	182100	11093699087	1986	1986	1986	1986	0
20	20231024	182000	11093699087	1986	1986	1986	1986	0
21	20231024	181900	11093699087	1986	1986	1986	1986	0
22	20231024	181800	11093699087	1986	1986	1986	1986	0
23	20231024	181700	11093699087	1986	1986	1986	1986	0
24	20231024	181600	11093699087	1986	1986	1986	1986	0
25	20231024	181500	11093699087	1986	1986	1986	1986	0
26	20231024	181400	11093699087	1986	1986	1986	1986	0
27	20231024	181300	11093699087	1986	1986	1986	1986	0
28	20231024	181200	11093699087	1986	1986	1986	1986	0
29	20231024	181100	11093699087	1986	1986	1986	1986	0
30	20231024	181000	11093699087	1986	1986	1986	1986	0
31	20231024	180900	11093699087	1986	1986	1986	1986	0
32	20231024	180800	11093699087	1986	1986	1986	1986	103224
33	20231024	180700	11093699087	1986	1986	1986	1986	0
34	20231024	180600	11093699087	1986	1986	1986	1986	0
35	20231024	180500	11093699087	1986	1986	1986	1986	0
36	20231024	180400	11093699087	1986	1986	1986	1986	0
37	20231024	180300	11093699087	1986	1986	1986	1986	0
38	20231024	180200	11093699087	1986	1986	1986	1986	0
39	20231024	180100	11093699087	1986	1986	1986	1986	0
40	20231024	180000	11093699087	1986	1986	1986	1986	0
41	20231024	175900	11093699087	1986	1986	1986	1986	0
42	20231024	175800	11093699087	1986	1986	1986	1986	0
43	20231024	175700	11093699087	1986	1986	1986	1986	0
44	20231024	175600	11093699087	1986	1986	1986	1986	0
45	20231024	175500	11093699087	1986	1986	1986	1986	0
46	20231024	175400	11093699087	1986	1986	1986	1986	0
47	20231024	175300	11093699087	1986	1986	1986	1986	0
48	20231024	175200	11093699087	1986	1986	1986	1986	0
49	20231024	175100	11093699087	1986	1986	1986	1986	0
50	20231024	175000	11093699087	1986	1986	1986	1986	0
51	20231024	174900	11093699087	1986	1986	1986	1986	0
52	20231024	174800	11093699087	1986	1986	1986	1986	0
53	20231024	174700	11093699087	1986	1986	1986	1986	0
54	20231024	174600	11093699087	1986	1986	1986	1986	0
55	20231024	174500	11093699087	1986	1986	1986	1986	0
56	20231024	174400	11093699087	1986	1986	1986	1986	0
57	20231024	174300	11093699087	1986	1986	1986	1986	0
58	20231024	174200	11093699087	1986	1986	1986	1986	0
59	20231024	174100	11093699087	1986	1986	1986	1986	0
60	20231024	174000	11093699087	1986	1986	1986	1986	0
61	20231024	173900	11093699087	1986	1986	1986	1986	0
62	20231024	173800	11093699087	1986	1986	1986	1986	103224
63	20231024	173700	11093699087	1986	1986	1986	1986	0
64	20231024	173600	11093699087	1986	1986	1986	1986	0
65	20231024	173500	11093699087	1986	1986	1986	1986	0
66	20231024	173400	11093699087	1986	1986	1986	1986	0
67	20231024	173300	11093699087	1986	1986	1986	1986	0
68	20231024	173200	11093699087	1986	1986	1986	1986	0
69	20231024	173100	11093699087	1986	1986	1986	1986	0
70	20231024	173000	11093699087	1986	1986	1986	1986	0
71	20231024	172900	11093699087	1986	1986	1986	1986	0
72	20231024	172800	11093699087	1986	1986	1986	1986	0
73	20231024	172700	11093699087	1986	1986	1986	1986	0
74	20231024	172600	11093699087	1986	1986	1986	1986	0
75	20231024	172500	11093699087	1986	1986	1986	1986	0
76	20231024	172400	11093699087	1986	1986	1986	1986	0
77	20231024	172300	11093699087	1986	1986	1986	1986	0
78	20231024	172200	11093699087	1986	1986	1986	1986	0
79	20231024	172100	11093699087	1986	1986	1986	1986	0
80	20231024	172000	11093699087	1986	1986	1986	1986	0
81	20231024	171900	11093699087	1986	1986	1986	1986	0
82	20231024	171800	11093699087	1986	1986	1986	1986	0
83	20231024	171700	11093699087	1986	1986	1986	1986	0
84	20231024	171600	11093699087	1986	1986	1986	1986	0
85	20231024	171500	11093699087	1986	1986	1986	1986	0
86	20231024	171400	11093699087	1986	1986	1986	1986	0
87	20231024	171300	11093699087	1986	1986	1986	1986	0
88	20231024	171200	11093699087	1986	1986	1986	1986	0
89	20231024	171100	11093699087	1986	1986	1986	1986	0
90	20231024	171000	11093699087	1986	1986	1986	1986	0
91	20231024	170900	11093699087	1986	1986	1986	1986	0
92	20231024	170800	11093699087	1986	1986	1986	1986	103224
93	20231024	170700	11093699087	1986	1986	1986	1986	0
94	20231024	170600	11093699087	1986	1986	1986	1986	0
95	20231024	170500	11093699087	1986	1986	1986	1986	0
96	20231024	170400	11093699087	1986	1986	1986	1986	0
97	20231024	170300	11093699087	1986	1986	1986	1986	0
98	20231024	170200	11093699087	1986	1986	1986	1986	0
99	20231024	170100	11093699087	1986	1986	1986	1986	0
100	20231024	170000	11093699087	1986	1986	1986	1986	0
101	20231024	165900	11093699087	1986	1986	1986	1986	0
102	20231024	165800	11093699087	1986	1986	1986	1986	0
103	20231024	165700	11093699087	1986	1986	1986	1986	0
104	20231024	165600	11093699087	1986	1986	1986	1986	0
105	20231024	165500	11093699087	1986	1986	1986	1986	0
106	20231024	165400	11093699087	1986	1986	1986	1986	0
107	20231024	165300	11093699087	1986	1986	1986	1986	0
108	20231024	165200	11093699087	1986	1986	1986	1986	0
109	20231024	165100	11093699087	1986	1986	1986	1986	0
110	20231024	165000	11093699087	1986	1986	1986	1986	0
111	20231024	164900	11093699087	1986	1986	1986	1986	0
112	20231024	164800	11093699087	1986	1986	1986	1986	0
113	20231024	164700	11093699087	1986	1986	1986	1986	0
114	20231024	164600	11093699087	1986	1986	1986	1986	0
115	20231024	164500	11093699087	1986	1986	1986	1986	0
116	20231024	164400	11093699087	1986	1986	1986	1986	0
117	20231024	164300	11093699087	1986	1986	1986	1986	0
118	20231024	164200	11093699087	1986	1986	1986	1986	0
119	20231024	164100	11093699087	1986	1986	1986	1986	0
120	20231024	164000	11093699087	1986	1986	1986	1986	0
121	20231024	163900	11093699087	1986	1986	1986	1986	0
122	20231024	163800	11093699087	1986	1986	1986	1986	103224
123	20231024	163700	11093699087	1986	1986	1986	1986	0
124	20231024	163600	11093699087	1986	1986	1986	1986	0
125	20231024	163500	11093699087	1986	1986	1986	1986	0
126	20231024	163400	11093699087	1986	1986	1986	1986	0
127	20231024	163300	11093699087	1986	1986	1986	1986	0
128	20231024	163200	11093699087	1986	1986	1986	1986	0
129	20231024	163100	11093699087	1986	1986	1986	1986	0
130	20231024	163000	11093699087	1986	1986	1986	1986	0
131	20231024	162900	11093699087	1986	1986	1986	1986	0
132	20231024	162800	11093699087	1986	1986	1986	1986	0
133	20231024	162700	11093699087	1986	1986	1986	1986	0
134	20231024	162600	11093699087	1986	1986	1986	1986	0
135	20231024	162500	11093699087	1986	1986	1986	1986	0
136	20231024	162400	11093699087	1986	1986	1986	1986	0
137	20231024	162300	11093699087	1986	1986	1986	1986	0
138	20231024	162200	11093699087	1986	1986	1986	1986	0
139	20231024	162100	11093699087	1986	1986	1986	1986	0
140	20231024	162000	11093699087	1986	1986	1986	1986	0
141	20231024	161900	11093699087	1986	1986	1986	1986	0
142	20231024	161800	11093699087	1986	1986	1986	1986	0
143	20231024	161700	11093699087	1986	1986	1986	1986	0
144	20231024	161600	11093699087	1986	1986	1986	1986	0
145	20231024	161500	11093699087	1986	1986	1986	1986	0
146	20231024	161400	11093699087	1986	1986	1986	1986	0
147	20231024	161300	11093699087	1986	1986	1986	1986	0
148	20231024	161200	11093699087	1986	1986	1986	1986	0
149	20231024	161100	11093699087	1986	1986	1986	1986	0
150	20231024	161000	11093699087	1986	1986	1986	1986	0
151	20231024	160900	11093699087	1986	1986	1986	1986	0
152	20231024	160800	11093699087	1986	1986	1986	1986	103224
153	20231024	160700	11093699087	1986	1986	1986	1986	0
154	20231024	160600	11093699087	1986	1986	1986	1986	0
155	20231024	160500	11093699087	1986	1986	1986	1986	0
156	20231024	160400	11093699087	1986	1986	1986	1986	0
157	20231024	160300	11093699087	1986	1986	1986	1986	0
158	20231024	160200	11093699087	1986	1986	1986	1986	0
159	20231024	160100	11093699087	1986	1986	1986	1986	0
160	20231024	160000	11093699087	1986	1986	1986	1986	0
161	20231024	155900	11093699087	1986	1986	1986	1986	0
162	20231024	155800	11093699087	1986	1986	1986	1986	0
163	20231024	155700	11093699087	1986	1986	1986	1986	0
164	20231024	155600	11093699087	1986	1986	1986	1986	0
165	20231024	155500	11093699087	1986	1986	1986	1986	0
166	20231024	155400	11093699087	1986	1986	1986	1986	0
167	20231024	155300	11093699087	1986	1986	1986	1986	0
168	20231024	155200	11093699087	1986	1986	1986	1986	0
169	20231024	155100	11093699087	1986	1986	1986	1986	0
170	20231024	155000	11093699087	1986	1986	1986	1986	0
171	20231024	154900	11093699087	1986	1986	1986	1986	0
172	20231024	154800	11093699087	1986	1986	1986	1986	0
173	20231024	154700	11093699087	1986	1986	1986	1986	0
174	20231024	154600	11093699087	1986	1986	1986	1986	0
175	20231024	154500	11093699087	1986	1986	1986	1986	0
176	20231024	154400	11093699087	1986	1986	1986	1986	0
177	20231024	154300	11093699087	1986	1986	1986	1986	0
178	20231024	154200	11093699087	1986	1986	1986	1986	0
179	20231024	154100	11093699087	1986	1986	1986	1986	0
180	20231024	154000	11093699087	1986	1986	1986	1986	0
181	20231024	153900	11093699087	1986	1986	1986	1986	0
182	20231024	153800	11093699087	1986	1986	1986	1986	103224
183	20231024	153700	11093699087	1986	1986	1986	1986	0
184	20231024	153600	11093699087	1986	1986	1986	1986	0
185	20231024	153500	11093699087	1986	1986	1986	1986	0
186	20231024	153400	11093699087	1986	1986	1986	1986	0
187	20231024	153300	11093699087	1986	1986	1986	1986	0
188	20231024	153200	11093699087	1986	1986	1986	1986	0
189	20231024	153100	11093699087	1986	1986	1986	1986	0
190	20231024	153000	11093699087	1986	1986	1986	1986	103224
191	20231024	152900	10888696223	1980	1980	1980	1980	0
192	20231024	152800	10888696223	1980	1980	1980	1980	0
193	20231024	152700	10888696223	1980	1980	1980	1980	0
194	20231024	152600	10888696223	1980	1980	1980	1980	0
195	20231024	152500	10888696223	1980	1980	1980	1980	0
196	20231024	152400	10888696223	1980	1980	1980	1980	0
197	20231024	152300	10888696223	1980	1980	1980	1980	0
198	20231024	152200	10888696223	1980	1980	1980	1980	0
199	20231024	152100	10888696223	1980	1980	1980	1980	0
200	20231024	152000	10888696223	1980	1980	1980	1980	0
201	20231024	151900	10888696223	1980	1974	1981	1970	47378
202	20231024	151800	10795116897	1973	1974	1974	1973	17832
203	20231024	151700	10759927040	1974	1970	1974	1969	15536
204	20231024	151600	10729286820	1970	1969	1970	1968	25224
205	20231024	151500	10679612323	1968	1965	1970	1965	15540
206	20231024	151400	10649054073	1966	1967	1968	1964	13438
207	20231024	151300	10622635068	1968	1967	1969	1967	4211
208	20231024	151200	10614349249	1966	1973	1973	1966	7743
209	20231024	151100	10599104820	1972	1975	1977	1972	14529
210	20231024	151000	10570428018	1974	1968	1974	1967	37850
211	20231024	150900	10495877817	1968	1966	1969	1964	26938
212	20231024	150800	10442898329	1965	1966	1966	1964	18029
213	20231024	150700	10407464519	1966	1963	1966	1960	34640
214	20231024	150600	10339449487	1963	1963	1964	1960	6199
215	20231024	150500	10327288921	1963	1961	1964	1961	4553
216	20231024	150400	10318351804	1961	1953	1962	1952	12376
217	20231024	150300	10294129781	1953	1963	1963	1953	20940
218	20231024	150200	10253108063	1962	1963	1963	1961	1629
219	20231024	150100	10249912954	1963	1963	1963	1960	551
220	20231024	150000	10248831344	1960	1965	1966	1960	16913
221	20231024	145900	10215615079	1965	1962	1965	1962	11936
222	20231024	145800	10192167789	1962	1963	1964	1961	4579
223	20231024	145700	10183179934	1963	1960	1963	1957	7226
224	20231024	145600	10169010069	1957	1960	1962	1957	11156
225	20231024	145500	10147145903	1960	1963	1964	1960	9113
226	20231024	145400	10129260290	1963	1959	1963	1959	14220
227	20231024	145300	10101383741	1957	1958	1960	1957	899
228	20231024	145200	10099622948	1957	1957	1960	1956	5077
229	20231024	145100	10089680937	1957	1957	1960	1956	5739
230	20231024	145000	10078452739	1960	1952	1960	1952	12855
231	20231024	144900	10053306081	1951	1946	1951	1946	6990
232	20231024	144800	10039691282	1946	1946	1948	1945	3596
233	20231024	144700	10032690417	1945	1947	1947	1944	3213
234	20231024	144600	10026442101	1945	1945	1945	1945	2946
235	20231024	144500	10020712131	1945	1946	1947	1945	2443
236	20231024	144400	10015958856	1946	1948	1948	1945	4006
237	20231024	144300	10008165239	1945	1947	1951	1945	11590
238	20231024	144200	9985602514	1946	1948	1948	1945	9773
239	20231024	144100	9966575604	1948	1950	1954	1948	5297
240	20231024	144000	9956247038	1959	1959	1960	1948	31803
241	20231024	143900	9894020803	1959	1958	1961	1957	3999
242	20231024	143800	9886187275	1958	1959	1962	1958	8215
243	20231024	143700	9870090789	1959	1960	1964	1958	7190
244	20231024	143600	9856001240	1960	1963	1963	1960	5344
245	20231024	143500	9845517627	1963	1961	1965	1960	22859
246	20231024	143400	9800680007	1961	1951	1961	1951	38662
247	20231024	143300	9725016066	1951	1954	1954	1950	5346
248	20231024	143200	9714589716	1953	1951	1954	1949	9658
249	20231024	143100	9695739943	1951	1950	1951	1949	5365
250	20231024	143000	9685276346	1950	1950	1951	1946	4535
251	20231024	142900	9676442250	1950	1949	1951	1948	6260
252	20231024	142800	9664243013	1949	1954	1954	1949	10106
253	20231024	142700	9644534732	1952	1956	1956	1947	5777
254	20231024	142600	9633247440	1957	1949	1958	1948	24104
255	20231024	142500	9586153980	1948	1951	1951	1948	4453
256	20231024	142400	9577472851	1951	1952	1954	1950	6903
257	20231024	142300	9564004636	1953	1955	1955	1951	7311
258	20231024	142200	9549717439	1955	1952	1957	1952	10285
259	20231024	142100	9529617619	1952	1945	1953	1945	12567
260	20231024	142000	9505119363	1941	1943	1947	1939	14536
261	20231024	141900	9476891123	1943	1944	1945	1941	13292
262	20231024	141800	9451072314	1947	1941	1950	1941	14214
263	20231024	141700	9423376871	1941	1945	1945	1938	29039
264	20231024	141600	9367014917	1944	1946	1946	1944	8091
265	20231024	141500	9351275511	1946	1952	1953	1946	12693
266	20231024	141400	9326533332	1953	1953	1957	1948	27975
267	20231024	141300	9271908366	1952	1945	1954	1943	46117
268	20231024	141200	9182023327	1944	1939	1945	1939	11816
269	20231024	141100	9159079423	1939	1939	1940	1938	6232
270	20231024	141000	9146997162	1939	1938	1939	1938	3824
271	20231024	140900	9139584504	1938	1940	1941	1938	3337
272	20231024	140800	9133115751	1941	1941	1942	1940	1657
273	20231024	140700	9129900959	1941	1941	1943	1941	2618
274	20231024	140600	9124815583	1941	1940	1943	1940	4921
275	20231024	140500	9115261961	1939	1935	1939	1935	4996
276	20231024	140400	9105579010	1935	1934	1936	1933	3717
277	20231024	140300	9098388615	1934	1936	1938	1934	15216
278	20231024	140200	9068928190	1936	1937	1938	1935	9587
279	20231024	140100	9050362925	1936	1944	1944	1936	19687
280	20231024	140000	9012188919	1944	1943	1945	1943	6162
281	20231024	135900	9000212878	1943	1936	1945	1936	26242
282	20231024	135800	8949297573	1936	1931	1937	1928	14797
283	20231024	135700	8920710513	1931	1937	1937	1931	17551
284	20231024	135600	8886759890	1937	1938	1942	1936	18725
285	20231024	135500	8850464276	1938	1938	1941	1935	16114
286	20231024	135400	8819245582	1939	1927	1940	1927	36218
287	20231024	135300	8749147939	1928	1933	1933	1928	10296
288	20231024	135200	8729276191	1932	1925	1942	1925	42943
289	20231024	135100	8646399915	1924	1921	1925	1920	24427
290	20231024	135000	8599427414	1920	1915	1921	1915	20915
291	20231024	134900	8559306807	1915	1915	1916	1915	1855
292	20231024	134800	8555754469	1913	1914	1916	1913	5419
293	20231024	134700	8545380298	1914	1911	1914	1911	200
294	20231024	134600	8544997780	1910	1911	1911	1909	5802
295	20231024	134500	8533914994	1911	1914	1914	1911	2144
296	20231024	134400	8529814950	1914	1912	1914	1912	2793
297	20231024	134300	8524473679	1912	1912	1912	1912	1374
298	20231024	134200	8521846591	1912	1911	1912	1911	4042
299	20231024	134100	8514120249	1911	1912	1913	1911	1363
300	20231024	134000	8511513565	1912	1911	1913	1909	2356
301	20231024	133900	8507013173	1909	1910	1912	1909	4450
302	20231024	133800	8498513625	1911	1912	1912	1911	852
303	20231024	133700	8496885434	1914	1913	1914	1910	1331
304	20231024	133600	8494341898	1913	1914	1914	1911	4171
305	20231024	133500	8486367710	1913	1913	1913	1910	4813
306	20231024	133400	8477170950	1913	1914	1914	1913	646
307	20231024	133300	8475935142	1914	1914	1914	1912	815
308	20231024	133200	8474376850	1911	1916	1916	1911	59
309	20231024	133100	8474263881	1910	1910	1915	1905	14045
310	20231024	133000	8447466782	1910	1913	1913	1910	4927
311	20231024	132900	8438052683	1913	1914	1914	1913	120
312	20231024	132800	8437823006	1914	1915	1915	1912	654
313	20231024	132700	8436571249	1912	1915	1916	1912	3167
314	20231024	132600	8430507576	1915	1916	1916	1911	6478
315	20231024	132500	8418105582	1916	1914	1916	1911	6947
316	20231024	132400	8404802054	1916	1912	1916	1912	781
317	20231024	132300	8403308039	1913	1916	1916	1913	1242
318	20231024	132200	8400931090	1916	1918	1918	1916	6163
319	20231024	132100	8389115396	1918	1917	1918	1916	2236
320	20231024	132000	8384829924	1917	1916	1917	1915	250
321	20231024	131900	8384350894	1916	1918	1918	1916	4542
322	20231024	131800	8375640121	1917	1917	1918	1917	2393
323	20231024	131700	8371051740	1916	1917	1917	1916	829
324	20231024	131600	8369462786	1917	1915	1917	1914	4354
325	20231024	131500	8361125464	1915	1913	1917	1913	11971
326	20231024	131400	8338203664	1913	1913	1913	1912	2961
327	20231024	131300	8332540024	1910	1914	1915	1909	6245
328	20231024	131200	8320585226	1914	1916	1917	1914	4612
329	20231024	131100	8311750928	1916	1914	1916	1914	2449
330	20231024	131000	8307062308	1918	1909	1919	1909	36947
331	20231024	130900	8236337364	1905	1903	1909	1903	7008
332	20231024	130800	8222993996	1903	1906	1906	1902	16906
333	20231024	130700	8190809026	1905	1908	1909	1905	16290
334	20231024	130600	8159742143	1908	1910	1910	1908	9212
335	20231024	130500	8142163347	1911	1911	1912	1908	25382
336	20231024	130400	8093703471	1912	1911	1913	1910	7488
337	20231024	130300	8079394414	1911	1911	1912	1911	2792
338	20231024	130200	8074058602	1911	1911	1911	1911	877
339	20231024	130100	8072382655	1911	1912	1913	1911	10910
340	20231024	130000	8051530019	1912	1912	1914	1911	7632
341	20231024	125900	8036936393	1909	1912	1913	1909	12219
342	20231024	125800	8013591775	1912	1914	1914	1912	4947
343	20231024	125700	8004132900	1913	1914	1915	1912	3015
344	20231024	125600	7998366260	1915	1914	1915	1913	1027
345	20231024	125500	7996400294	1914	1914	1914	1911	5599
346	20231024	125400	7985691910	1914	1914	1915	1911	4065
347	20231024	125300	7977911213	1915	1909	1915	1909	4001
348	20231024	125200	7970267298	1909	1914	1915	1909	6517
349	20231024	125100	7957816415	1916	1908	1916	1908	15600
350	20231024	125000	7927977299	1907	1898	1908	1898	14000
351	20231024	124900	7901367498	1897	1900	1900	1896	9103
352	20231024	124800	7884086028	1902	1900	1902	1899	4075
353	20231024	124700	7876343541	1899	1899	1904	1897	5202
354	20231024	124600	7866467471	1905	1899	1905	1896	7214
355	20231024	124500	7852783275	1899	1899	1900	1899	2431
356	20231024	124400	7848165050	1900	1902	1902	1900	3243
357	20231024	124300	7842002566	1891	1900	1910	1891	7194
358	20231024	124200	7828346217	1903	1900	1903	1900	2836
359	20231024	124100	7822955589	1900	1903	1903	1900	2371
360	20231024	124000	7818448118	1900	1888	1900	1888	11489
361	20231024	123900	7796694359	1888	1889	1889	1888	2244
362	20231024	123800	7792457357	1889	1893	1895	1889	8405
363	20231024	123700	7776555139	1895	1895	1895	1893	10920
364	20231024	123600	7755867855	1895	1900	1900	1894	1784
365	20231024	123500	7752483642	1894	1894	1894	1894	210
366	20231024	123400	7752085902	1894	1898	1898	1894	4326
367	20231024	123300	7743887459	1898	1897	1900	1897	47
368	20231024	123200	7743798207	1900	1898	1900	1896	5586
369	20231024	123100	7733203243	1897	1900	1900	1897	7536
370	20231024	123000	7718890443	1900	1901	1901	1900	704
371	20231024	122900	7717552560	1901	1901	1907	1901	244
372	20231024	122800	7717088710	1900	1901	1901	1897	6475
373	20231024	122700	7704788390	1907	1900	1908	1900	617
374	20231024	122600	7703614229	1909	1910	1910	1900	2206
375	20231024	122500	7699420624	1910	1910	1910	1910	678
376	20231024	122400	7698125644	1910	1912	1912	1910	1434
377	20231024	122300	7695385212	1912	1910	1912	1901	7709
378	20231024	122200	7680700832	1910	1903	1910	1902	4504
379	20231024	122100	7672133690	1909	1910	1910	1909	1014
380	20231024	122000	7670197501	1910	1913	1913	1903	4237
381	20231024	121900	7662118500	1914	1909	1916	1909	8397
382	20231024	121800	7646044030	1906	1908	1916	1906	15959
383	20231024	121700	7615546645	1908	1900	1908	1900	3982
384	20231024	121600	7607962581	1900	1900	1900	1900	1601
385	20231024	121500	7604920681	1900	1897	1900	1897	156
386	20231024	121400	7604624743	1896	1898	1901	1896	7697
387	20231024	121300	7590019773	1898	1898	1898	1898	4712
388	20231024	121200	7581076397	1898	1901	1901	1898	3218
389	20231024	121100	7574965404	1902	1902	1902	1899	6362
390	20231024	121000	7562869409	1902	1905	1907	1900	3957
391	20231024	120900	7555339506	1906	1905	1908	1904	2333
392	20231024	120800	7550894010	1905	1905	1907	1905	2826
393	20231024	120700	7545507879	1904	1898	1904	1898	9727
394	20231024	120600	7527014185	1898	1895	1898	1894	1885
395	20231024	120500	7523441327	1894	1897	1897	1893	4077
396	20231024	120400	7515719838	1898	1895	1900	1894	3708
397	20231024	120300	7508679917	1899	1894	1899	1894	4564
398	20231024	120200	7500029410	1895	1894	1895	1893	2121
399	20231024	120100	7496011026	1894	1894	1895	1893	6971
400	20231024	120000	7482811130	1895	1898	1900	1893	7924
401	20231024	115900	7467770438	1898	1894	1898	1893	12895
402	20231024	115800	7443322888	1894	1893	1894	1892	2690
403	20231024	115700	7438228568	1893	1889	1893	1889	7475
404	20231024	115600	7424089575	1886	1886	1886	1885	1132
405	20231024	115500	7421954673	1884	1890	1890	1884	8068
406	20231024	115400	7406732510	1890	1889	1891	1889	3144
407	20231024	115300	7400791950	1889	1878	1889	1877	21570
408	20231024	115200	7360182438	1878	1876	1878	1875	1637
409	20231024	115100	7357110077	1876	1870	1876	1869	1553
410	20231024	115000	7354204239	1870	1879	1879	1868	37181
411	20231024	114900	7284631654	1881	1878	1884	1878	3455
412	20231024	114800	7278139416	1878	1886	1886	1877	28328
413	20231024	114700	7224825705	1886	1896	1896	1886	6297
414	20231024	114600	7212935701	1891	1895	1895	1891	3504
415	20231024	114500	7206304334	1897	1897	1898	1896	8313
416	20231024	114400	7190536806	1897	1902	1902	1897	4689
417	20231024	114300	7181629380	1904	1893	1904	1893	13127
418	20231024	114200	7156755260	1893	1890	1893	1890	6937
419	20231024	114100	7143637235	1890	1891	1891	1890	375
420	20231024	114000	7142928121	1891	1891	1893	1886	4697
421	20231024	113900	7134058310	1891	1890	1894	1890	5818
422	20231024	113800	7123053323	1890	1890	1890	1890	2985
423	20231024	113700	7117411673	1890	1892	1892	1890	482
424	20231024	113600	7116499946	1892	1893	1897	1890	2840
425	20231024	113500	7111129085	1894	1897	1897	1894	2714
426	20231024	113400	7105986262	1897	1897	1898	1894	8016
427	20231024	113300	7090779931	1894	1892	1897	1892	8077
428	20231024	113200	7075474526	1892	1893	1893	1892	461
429	20231024	113100	7074602111	1893	1886	1895	1886	1281
430	20231024	113000	7072177220	1891	1885	1891	1884	13507
431	20231024	112900	7046695602	1885	1886	1886	1885	11048
432	20231024	112800	7025864045	1887	1890	1890	1887	1615
433	20231024	112700	7022814265	1890	1891	1891	1890	3583
434	20231024	112600	7016038961	1891	1888	1891	1888	2172
435	20231024	112500	7011932692	1888	1885	1888	1884	5300
436	20231024	112400	7001929234	1884	1888	1888	1884	2518
437	20231024	112300	6997181434	1888	1887	1890	1887	5853
438	20231024	112200	6986125762	1882	1882	1882	1880	7286
439	20231024	112100	6972414754	1882	1883	1883	1881	1104
440	20231024	112000	6970336452	1884	1888	1889	1884	6036
441	20231024	111900	6958949911	1888	1888	1889	1886	3932
442	20231024	111800	6951527503	1887	1886	1887	1885	2992
443	20231024	111700	6945884868	1885	1886	1886	1884	2824
444	20231024	111600	6940559984	1884	1883	1886	1882	6171
445	20231024	111500	6928936817	1883	1879	1883	1879	3204
446	20231024	111400	6922909368	1878	1878	1879	1875	3141
447	20231024	111300	6917015890	1878	1877	1881	1877	10267
448	20231024	111200	6897731801	1875	1877	1882	1875	8782
449	20231024	111100	6881252316	1882	1883	1885	1876	1426
450	20231024	111000	6878570783	1875	1870	1884	1870	10452
451	20231024	110900	6858952321	1879	1876	1880	1870	40504
452	20231024	110800	6783111172	1876	1880	1881	1876	10550
453	20231024	110700	6763298436	1881	1886	1889	1880	4812
454	20231024	110600	6754233215	1886	1890	1891	1886	6256
455	20231024	110500	6742408930	1891	1889	1891	1885	10694
456	20231024	110400	6722198552	1889	1890	1891	1887	7482
457	20231024	110300	6708059483	1891	1891	1891	1889	10977
458	20231024	110200	6687304481	1889	1887	1899	1887	9464
459	20231024	110100	6669421711	1887	1891	1899	1887	3078
460	20231024	110000	6663590094	1890	1886	1890	1882	7039
461	20231024	105900	6650309255	1886	1880	1886	1880	10690
462	20231024	105800	6630158745	1880	1877	1882	1877	3148
463	20231024	105700	6624241925	1880	1876	1883	1872	3617
464	20231024	105600	6617462966	1873	1881	1889	1871	25304
465	20231024	105500	6569969995	1881	1887	1900	1878	47768
466	20231024	105400	6480060853	1886	1891	1891	1885	15256
467	20231024	105300	6451289074	1890	1900	1900	1890	44928
468	20231024	105200	6366211136	1903	1903	1905	1899	12325
469	20231024	105100	6342782636	1903	1906	1907	1903	6029
470	20231024	105000	6331302142	1907	1909	1909	1906	1926
471	20231024	104900	6327628355	1909	1910	1910	1909	1786
472	20231024	104800	6324217434	1908	1905	1914	1901	6508
473	20231024	104700	6311823776	1906	1898	1906	1898	777
474	20231024	104600	6310348337	1898	1905	1906	1897	16216
475	20231024	104500	6279523728	1906	1905	1906	1901	14559
476	20231024	104400	6251815712	1905	1906	1906	1904	15795
477	20231024	104300	6221735343	1907	1914	1914	1907	28234
478	20231024	104200	6167771409	1916	1918	1923	1914	11350
479	20231024	104100	6145994385	1918	1921	1921	1911	14816
480	20231024	104000	6117574971	1920	1916	1923	1914	23198
481	20231024	103900	6073065248	1915	1910	1918	1906	12654
482	20231024	103800	6048877104	1910	1902	1910	1900	8459
483	20231024	103700	6032773885	1900	1899	1901	1897	7661
484	20231024	103600	6018221410	1899	1898	1899	1895	2557
485	20231024	103500	6013372975	1900	1900	1903	1892	16736
486	20231024	103400	5981662829	1905	1903	1905	1897	10068
487	20231024	103300	5962503681	1903	1903	1905	1892	2701
488	20231024	103200	5957375150	1903	1888	1903	1887	15954
489	20231024	103100	5927131193	1888	1889	1890	1888	3105
490	20231024	103000	5921266553	1888	1893	1895	1884	44508
491	20231024	102900	5837225526	1893	1898	1898	1890	15962
492	20231024	102800	5807019352	1898	1891	1900	1891	7678
493	20231024	102700	5792460287	1891	1893	1894	1889	11580
494	20231024	102600	5770552114	1893	1893	1901	1893	8784
495	20231024	102500	5753903789	1902	1903	1904	1888	53031
496	20231024	102400	5653605548	1904	1902	1908	1894	20375
497	20231024	102300	5614919756	1902	1901	1905	1895	36544
498	20231024	102200	5545511507	1900	1908	1910	1900	15570
499	20231024	102100	5515901467	1909	1913	1913	1900	61174
500	20231024	102000	5399346353	1913	1911	1916	1908	12111
501	20231024	101900	5376202962	1912	1916	1918	1911	13340
502	20231024	101800	5350671341	1918	1918	1918	1913	3447
503	20231024	101700	5344066181	1918	1914	1919	1904	47631
504	20231024	101600	5253073118	1913	1922	1922	1913	77890
505	20231024	101500	5103900311	1922	1927	1928	1920	32086
506	20231024	101400	5042183763	1928	1929	1931	1926	19521
507	20231024	101300	5004566712	1928	1928	1928	1926	6128
508	20231024	101200	4992762343	1932	1929	1932	1926	13027
509	20231024	101100	4967643064	1930	1930	1930	1928	15244
510	20231024	101000	4938234296	1930	1937	1944	1930	16616
511	20231024	100900	4906121572	1937	1953	1953	1935	10130
512	20231024	100800	4886475922	1946	1930	1957	1929	48296
513	20231024	100700	4793072278	1930	1923	1936	1921	80169
514	20231024	100600	4638577280	1923	1934	1935	1918	116149
515	20231024	100500	4414931642	1934	1933	1936	1932	6955
516	20231024	100400	4401484150	1933	1935	1938	1931	20817
517	20231024	100300	4361235293	1938	1936	1939	1934	6412
518	20231024	100200	4348821805	1936	1936	1940	1936	7966
519	20231024	100100	4333391475	1937	1935	1937	1933	18797
520	20231024	100000	4297027988	1938	1938	1940	1931	47537
521	20231024	095900	4205066579	1938	1936	1948	1934	28339
522	20231024	095800	4150112491	1947	1968	1969	1932	80730
523	20231024	095700	3992571636	1967	1964	1979	1964	11707
524	20231024	095600	3969466954	1965	1961	1965	1960	9261
525	20231024	095500	3951296083	1964	1968	1968	1961	9057
526	20231024	095400	3933501506	1968	1976	1976	1965	6083
527	20231024	095300	3921530774	1976	1978	1978	1968	9830
528	20231024	095200	3902105441	1978	1962	1978	1962	9522
529	20231024	095100	3883384372	1961	1955	1968	1955	3855
530	20231024	095000	3875826609	1955	1958	1960	1953	8176
531	20231024	094900	3859834787	1958	1969	1969	1955	14736
532	20231024	094800	3830932005	1965	1959	1969	1959	12087
533	20231024	094700	3807188748	1959	1975	1975	1955	20442
534	20231024	094600	3767076199	1971	1972	1975	1971	5492
535	20231024	094500	3756249529	1973	1969	1980	1969	7789
536	20231024	094400	3740874001	1969	1964	1969	1964	11048
537	20231024	094300	3719152324	1968	1966	1968	1960	42218
538	20231024	094200	3636286979	1966	1961	1980	1961	12893
539	20231024	094100	3610900809	1961	1978	1980	1961	31071
540	20231024	094000	3549684637	1978	1961	1981	1961	11108
541	20231024	093900	3527766770	1959	1994	1995	1950	77381
542	20231024	093800	3374943676	1994	1995	1998	1994	16484
543	20231024	093700	3342060007	1995	2000	2000	1995	23080
544	20231024	093600	3295955425	2000	1999	2005	1998	7285
545	20231024	093500	3281388130	1999	2000	2005	1997	14957
546	20231024	093400	3251493326	2000	2000	2005	2000	924
547	20231024	093300	3249644861	1997	2000	2005	1996	8071
548	20231024	093200	3233520370	2000	2005	2005	1996	16985
549	20231024	093100	3199557146	2010	2000	2010	1994	8288
550	20231024	093000	3182942389	2000	1995	2000	1993	7989
551	20231024	092900	3166995434	1995	1993	2000	1993	3235
552	20231024	092800	3160536136	1999	1999	2005	1992	15764
553	20231024	092700	3128987510	1999	1990	1999	1990	6062
554	20231024	092600	3116899549	1990	1986	1999	1986	16486
555	20231024	092500	3084094452	1986	1996	1996	1985	23231
556	20231024	092400	3037891471	1993	2000	2000	1991	26964
557	20231024	092300	2984119795	2005	2000	2020	1993	28921
558	20231024	092200	2926145087	2000	2015	2025	2000	32048
559	20231024	092100	2861903217	2025	2010	2030	2010	26404
560	20231024	092000	2808499352	2010	2015	2020	2010	13674
561	20231024	091900	2780942412	2005	2010	2020	2005	11430
562	20231024	091800	2757978122	2010	2025	2035	2010	54856
563	20231024	091700	2646923142	2025	2005	2025	2000	30516
564	20231024	091600	2585611427	2000	1994	2005	1991	9887
565	20231024	091500	2565884876	1995	2010	2010	1995	35837
566	20231024	091400	2494169870	2015	2015	2015	2005	16518
567	20231024	091300	2460981085	2015	2010	2020	2000	22498
568	20231024	091200	2415785120	2010	2015	2020	1997	61941
569	20231024	091100	2291469642	2015	1994	2015	1993	126089
570	20231024	091000	2038780256	1994	1967	1994	1964	57175
571	20231024	090900	1925575627	1967	1963	1967	1958	33688
572	20231024	090800	1859442391	1963	1954	1967	1941	50228
573	20231024	090700	1761491280	1954	1944	1965	1935	93954
574	20231024	090600	1578273655	1940	1939	1953	1926	161463
575	20231024	090500	1265350674	1953	1990	1996	1922	187707
576	20231024	090400	895720934	1989	1992	1998	1986	53856
577	20231024	090300	788497377	1992	2000	2000	1992	71129
578	20231024	090200	646468902	2000	1992	2005	1991	57062
579	20231024	090100	532346463	1992	2005	2010	1989	80117
580	20231024	090000	372475158	1990	1986	2010	1986	158128