KissMeData/234100/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202600	23901150973	1951	1951	1951	1951	109392
3	20231027	202500	23901150973	1951	1951	1951	1951	0
4	20231027	202400	23901150973	1951	1951	1951	1951	0
5	20231027	202300	23901150973	1951	1951	1951	1951	0
6	20231027	202200	23901150973	1951	1951	1951	1951	0
7	20231027	202100	23901150973	1951	1951	1951	1951	0
8	20231027	202000	23901150973	1951	1951	1951	1951	0
9	20231027	201900	23901150973	1951	1951	1951	1951	0
10	20231027	201800	23901150973	1951	1951	1951	1951	0
11	20231027	201700	23901150973	1951	1951	1951	1951	0
12	20231027	201600	23901150973	1951	1951	1951	1951	0
13	20231027	201500	23901150973	1951	1951	1951	1951	0
14	20231027	201400	23901150973	1951	1951	1951	1951	0
15	20231027	201300	23901150973	1951	1951	1951	1951	0
16	20231027	201200	23901150973	1951	1951	1951	1951	0
17	20231027	201100	23901150973	1951	1951	1951	1951	0
18	20231027	201000	23901150973	1951	1951	1951	1951	0
19	20231027	200900	23901150973	1951	1951	1951	1951	0
20	20231027	200800	23901150973	1951	1951	1951	1951	0
21	20231027	200700	23901150973	1951	1951	1951	1951	0
22	20231027	200600	23901150973	1951	1951	1951	1951	0
23	20231027	200500	23901150973	1951	1951	1951	1951	0
24	20231027	200400	23901150973	1951	1951	1951	1951	0
25	20231027	200300	23901150973	1951	1951	1951	1951	0
26	20231027	200200	23901150973	1951	1951	1951	1951	0
27	20231027	200100	23901150973	1951	1951	1951	1951	0
28	20231027	200000	23901150973	1951	1951	1951	1951	0
29	20231027	195900	23901150973	1951	1951	1951	1951	0
30	20231027	195800	23901150973	1951	1951	1951	1951	0
31	20231027	195700	23901150973	1951	1951	1951	1951	0
32	20231027	195600	23901150973	1951	1951	1951	1951	109392
33	20231027	195500	23901150973	1951	1951	1951	1951	0
34	20231027	195400	23901150973	1951	1951	1951	1951	0
35	20231027	195300	23901150973	1951	1951	1951	1951	0
36	20231027	195200	23901150973	1951	1951	1951	1951	0
37	20231027	195100	23901150973	1951	1951	1951	1951	0
38	20231027	195000	23901150973	1951	1951	1951	1951	0
39	20231027	194900	23901150973	1951	1951	1951	1951	0
40	20231027	194800	23901150973	1951	1951	1951	1951	0
41	20231027	194700	23901150973	1951	1951	1951	1951	0
42	20231027	194600	23901150973	1951	1951	1951	1951	0
43	20231027	194500	23901150973	1951	1951	1951	1951	0
44	20231027	194400	23901150973	1951	1951	1951	1951	0
45	20231027	194300	23901150973	1951	1951	1951	1951	0
46	20231027	194200	23901150973	1951	1951	1951	1951	0
47	20231027	194100	23901150973	1951	1951	1951	1951	0
48	20231027	194000	23901150973	1951	1951	1951	1951	0
49	20231027	193900	23901150973	1951	1951	1951	1951	0
50	20231027	193800	23901150973	1951	1951	1951	1951	0
51	20231027	193700	23901150973	1951	1951	1951	1951	0
52	20231027	193600	23901150973	1951	1951	1951	1951	0
53	20231027	193500	23901150973	1951	1951	1951	1951	0
54	20231027	193400	23901150973	1951	1951	1951	1951	0
55	20231027	193300	23901150973	1951	1951	1951	1951	0
56	20231027	193200	23901150973	1951	1951	1951	1951	0
57	20231027	193100	23901150973	1951	1951	1951	1951	0
58	20231027	193000	23901150973	1951	1951	1951	1951	0
59	20231027	192900	23901150973	1951	1951	1951	1951	0
60	20231027	192800	23901150973	1951	1951	1951	1951	0
61	20231027	192700	23901150973	1951	1951	1951	1951	0
62	20231027	192600	23901150973	1951	1951	1951	1951	109392
63	20231027	192500	23901150973	1951	1951	1951	1951	0
64	20231027	192400	23901150973	1951	1951	1951	1951	0
65	20231027	192300	23901150973	1951	1951	1951	1951	0
66	20231027	192200	23901150973	1951	1951	1951	1951	0
67	20231027	192100	23901150973	1951	1951	1951	1951	0
68	20231027	192000	23901150973	1951	1951	1951	1951	0
69	20231027	191900	23901150973	1951	1951	1951	1951	0
70	20231027	191800	23901150973	1951	1951	1951	1951	0
71	20231027	191700	23901150973	1951	1951	1951	1951	0
72	20231027	191600	23901150973	1951	1951	1951	1951	0
73	20231027	191500	23901150973	1951	1951	1951	1951	0
74	20231027	191400	23901150973	1951	1951	1951	1951	0
75	20231027	191300	23901150973	1951	1951	1951	1951	0
76	20231027	191200	23901150973	1951	1951	1951	1951	0
77	20231027	191100	23901150973	1951	1951	1951	1951	0
78	20231027	191000	23901150973	1951	1951	1951	1951	0
79	20231027	190900	23901150973	1951	1951	1951	1951	0
80	20231027	190800	23901150973	1951	1951	1951	1951	0
81	20231027	190700	23901150973	1951	1951	1951	1951	0
82	20231027	190600	23901150973	1951	1951	1951	1951	0
83	20231027	190500	23901150973	1951	1951	1951	1951	0
84	20231027	190400	23901150973	1951	1951	1951	1951	0
85	20231027	190300	23901150973	1951	1951	1951	1951	0
86	20231027	190200	23901150973	1951	1951	1951	1951	0
87	20231027	190100	23901150973	1951	1951	1951	1951	0
88	20231027	190000	23901150973	1951	1951	1951	1951	0
89	20231027	185900	23901150973	1951	1951	1951	1951	0
90	20231027	185800	23901150973	1951	1951	1951	1951	0
91	20231027	185700	23901150973	1951	1951	1951	1951	0
92	20231027	185600	23901150973	1951	1951	1951	1951	109392
93	20231027	185500	23901150973	1951	1951	1951	1951	0
94	20231027	185400	23901150973	1951	1951	1951	1951	0
95	20231027	185300	23901150973	1951	1951	1951	1951	0
96	20231027	185200	23901150973	1951	1951	1951	1951	0
97	20231027	185100	23901150973	1951	1951	1951	1951	0
98	20231027	185000	23901150973	1951	1951	1951	1951	0
99	20231027	184900	23901150973	1951	1951	1951	1951	0
100	20231027	184800	23901150973	1951	1951	1951	1951	0
101	20231027	184700	23901150973	1951	1951	1951	1951	0
102	20231027	184600	23901150973	1951	1951	1951	1951	0
103	20231027	184500	23901150973	1951	1951	1951	1951	0
104	20231027	184400	23901150973	1951	1951	1951	1951	0
105	20231027	184300	23901150973	1951	1951	1951	1951	0
106	20231027	184200	23901150973	1951	1951	1951	1951	0
107	20231027	184100	23901150973	1951	1951	1951	1951	0
108	20231027	184000	23901150973	1951	1951	1951	1951	0
109	20231027	183900	23901150973	1951	1951	1951	1951	0
110	20231027	183800	23901150973	1951	1951	1951	1951	0
111	20231027	183700	23901150973	1951	1951	1951	1951	0
112	20231027	183600	23901150973	1951	1951	1951	1951	0
113	20231027	183500	23901150973	1951	1951	1951	1951	0
114	20231027	183400	23901150973	1951	1951	1951	1951	0
115	20231027	183300	23901150973	1951	1951	1951	1951	0
116	20231027	183200	23901150973	1951	1951	1951	1951	0
117	20231027	183100	23901150973	1951	1951	1951	1951	0
118	20231027	183000	23901150973	1951	1951	1951	1951	0
119	20231027	182900	23901150973	1951	1951	1951	1951	0
120	20231027	182800	23901150973	1951	1951	1951	1951	0
121	20231027	182700	23901150973	1951	1951	1951	1951	0
122	20231027	182600	23901150973	1951	1951	1951	1951	109392
123	20231027	182500	23901150973	1951	1951	1951	1951	0
124	20231027	182400	23901150973	1951	1951	1951	1951	0
125	20231027	182300	23901150973	1951	1951	1951	1951	0
126	20231027	182200	23901150973	1951	1951	1951	1951	0
127	20231027	182100	23901150973	1951	1951	1951	1951	0
128	20231027	182000	23901150973	1951	1951	1951	1951	0
129	20231027	181900	23901150973	1951	1951	1951	1951	0
130	20231027	181800	23901150973	1951	1951	1951	1951	0
131	20231027	181700	23901150973	1951	1951	1951	1951	0
132	20231027	181600	23901150973	1951	1951	1951	1951	0
133	20231027	181500	23901150973	1951	1951	1951	1951	0
134	20231027	181400	23901150973	1951	1951	1951	1951	0
135	20231027	181300	23901150973	1951	1951	1951	1951	0
136	20231027	181200	23901150973	1951	1951	1951	1951	0
137	20231027	181100	23901150973	1951	1951	1951	1951	0
138	20231027	181000	23901150973	1951	1951	1951	1951	0
139	20231027	180900	23901150973	1951	1951	1951	1951	0
140	20231027	180800	23901150973	1951	1951	1951	1951	0
141	20231027	180700	23901150973	1951	1951	1951	1951	0
142	20231027	180600	23901150973	1951	1951	1951	1951	0
143	20231027	180500	23901150973	1951	1951	1951	1951	0
144	20231027	180400	23901150973	1951	1951	1951	1951	0
145	20231027	180300	23901150973	1951	1951	1951	1951	0
146	20231027	180200	23901150973	1951	1951	1951	1951	0
147	20231027	180100	23901150973	1951	1951	1951	1951	0
148	20231027	180000	23901150973	1951	1951	1951	1951	0
149	20231027	175900	23901150973	1951	1951	1951	1951	0
150	20231027	175800	23901150973	1951	1951	1951	1951	0
151	20231027	175700	23901150973	1951	1951	1951	1951	0
152	20231027	175600	23901150973	1951	1951	1951	1951	109392
153	20231027	175500	23901150973	1951	1951	1951	1951	0
154	20231027	175400	23901150973	1951	1951	1951	1951	0
155	20231027	175300	23901150973	1951	1951	1951	1951	0
156	20231027	175200	23901150973	1951	1951	1951	1951	0
157	20231027	175100	23901150973	1951	1951	1951	1951	0
158	20231027	175000	23901150973	1951	1951	1951	1951	0
159	20231027	174900	23901150973	1951	1951	1951	1951	0
160	20231027	174800	23901150973	1951	1951	1951	1951	0
161	20231027	174700	23901150973	1951	1951	1951	1951	0
162	20231027	174600	23901150973	1951	1951	1951	1951	0
163	20231027	174500	23901150973	1951	1951	1951	1951	0
164	20231027	174400	23901150973	1951	1951	1951	1951	0
165	20231027	174300	23901150973	1951	1951	1951	1951	0
166	20231027	174200	23901150973	1951	1951	1951	1951	0
167	20231027	174100	23901150973	1951	1951	1951	1951	0
168	20231027	174000	23901150973	1951	1951	1951	1951	0
169	20231027	173900	23901150973	1951	1951	1951	1951	0
170	20231027	173800	23901150973	1951	1951	1951	1951	0
171	20231027	173700	23901150973	1951	1951	1951	1951	0
172	20231027	173600	23901150973	1951	1951	1951	1951	0
173	20231027	173500	23901150973	1951	1951	1951	1951	0
174	20231027	173400	23901150973	1951	1951	1951	1951	0
175	20231027	173300	23901150973	1951	1951	1951	1951	0
176	20231027	173200	23901150973	1951	1951	1951	1951	0
177	20231027	173100	23901150973	1951	1951	1951	1951	0
178	20231027	173000	23901150973	1951	1951	1951	1951	0
179	20231027	172900	23901150973	1951	1951	1951	1951	0
180	20231027	172800	23901150973	1951	1951	1951	1951	0
181	20231027	172700	23901150973	1951	1951	1951	1951	0
182	20231027	172600	23901150973	1951	1951	1951	1951	109392
183	20231027	172500	23901150973	1951	1951	1951	1951	0
184	20231027	172400	23901150973	1951	1951	1951	1951	0
185	20231027	172300	23901150973	1951	1951	1951	1951	0
186	20231027	172200	23901150973	1951	1951	1951	1951	0
187	20231027	172100	23901150973	1951	1951	1951	1951	0
188	20231027	172000	23901150973	1951	1951	1951	1951	0
189	20231027	171900	23901150973	1951	1951	1951	1951	0
190	20231027	171800	23901150973	1951	1951	1951	1951	0
191	20231027	171700	23901150973	1951	1951	1951	1951	0
192	20231027	171600	23901150973	1951	1951	1951	1951	0
193	20231027	171500	23901150973	1951	1951	1951	1951	0
194	20231027	171400	23901150973	1951	1951	1951	1951	0
195	20231027	171300	23901150973	1951	1951	1951	1951	0
196	20231027	171200	23901150973	1951	1951	1951	1951	0
197	20231027	171100	23901150973	1951	1951	1951	1951	0
198	20231027	171000	23901150973	1951	1951	1951	1951	0
199	20231027	170900	23901150973	1951	1951	1951	1951	0
200	20231027	170800	23901150973	1951	1951	1951	1951	0
201	20231027	170700	23901150973	1951	1951	1951	1951	0
202	20231027	170600	23901150973	1951	1951	1951	1951	0
203	20231027	170500	23901150973	1951	1951	1951	1951	0
204	20231027	170400	23901150973	1951	1951	1951	1951	0
205	20231027	170300	23901150973	1951	1951	1951	1951	0
206	20231027	170200	23901150973	1951	1951	1951	1951	0
207	20231027	170100	23901150973	1951	1951	1951	1951	0
208	20231027	170000	23901150973	1951	1951	1951	1951	0
209	20231027	165900	23901150973	1951	1951	1951	1951	0
210	20231027	165800	23901150973	1951	1951	1951	1951	0
211	20231027	165700	23901150973	1951	1951	1951	1951	0
212	20231027	165600	23901150973	1951	1951	1951	1951	109392
213	20231027	165500	23901150973	1951	1951	1951	1951	0
214	20231027	165400	23901150973	1951	1951	1951	1951	0
215	20231027	165300	23901150973	1951	1951	1951	1951	0
216	20231027	165200	23901150973	1951	1951	1951	1951	0
217	20231027	165100	23901150973	1951	1951	1951	1951	0
218	20231027	165000	23901150973	1951	1951	1951	1951	0
219	20231027	164900	23901150973	1951	1951	1951	1951	0
220	20231027	164800	23901150973	1951	1951	1951	1951	0
221	20231027	164700	23901150973	1951	1951	1951	1951	0
222	20231027	164600	23901150973	1951	1951	1951	1951	0
223	20231027	164500	23901150973	1951	1951	1951	1951	0
224	20231027	164400	23901150973	1951	1951	1951	1951	0
225	20231027	164300	23901150973	1951	1951	1951	1951	0
226	20231027	164200	23901150973	1951	1951	1951	1951	0
227	20231027	164100	23901150973	1951	1951	1951	1951	0
228	20231027	164000	23901150973	1951	1951	1951	1951	0
229	20231027	163900	23901150973	1951	1951	1951	1951	0
230	20231027	163800	23901150973	1951	1951	1951	1951	0
231	20231027	163700	23901150973	1951	1951	1951	1951	0
232	20231027	163600	23901150973	1951	1951	1951	1951	0
233	20231027	163500	23901150973	1951	1951	1951	1951	0
234	20231027	163400	23901150973	1951	1951	1951	1951	0
235	20231027	163300	23901150973	1951	1951	1951	1951	0
236	20231027	163200	23901150973	1951	1951	1951	1951	0
237	20231027	163100	23901150973	1951	1951	1951	1951	0
238	20231027	163000	23901150973	1951	1951	1951	1951	0
239	20231027	162900	23901150973	1951	1951	1951	1951	0
240	20231027	162800	23901150973	1951	1951	1951	1951	0
241	20231027	162700	23901150973	1951	1951	1951	1951	0
242	20231027	162600	23901150973	1951	1951	1951	1951	109392
243	20231027	162500	23901150973	1951	1951	1951	1951	0
244	20231027	162400	23901150973	1951	1951	1951	1951	0
245	20231027	162300	23901150973	1951	1951	1951	1951	0
246	20231027	162200	23901150973	1951	1951	1951	1951	0
247	20231027	162100	23901150973	1951	1951	1951	1951	0
248	20231027	162000	23901150973	1951	1951	1951	1951	0
249	20231027	161900	23901150973	1951	1951	1951	1951	0
250	20231027	161800	23901150973	1951	1951	1951	1951	0
251	20231027	161700	23901150973	1951	1951	1951	1951	0
252	20231027	161600	23901150973	1951	1951	1951	1951	0
253	20231027	161500	23901150973	1951	1951	1951	1951	0
254	20231027	161400	23901150973	1951	1951	1951	1951	0
255	20231027	161300	23901150973	1951	1951	1951	1951	0
256	20231027	161200	23901150973	1951	1951	1951	1951	0
257	20231027	161100	23901150973	1951	1951	1951	1951	0
258	20231027	161000	23901150973	1951	1951	1951	1951	0
259	20231027	160900	23901150973	1951	1951	1951	1951	0
260	20231027	160800	23901150973	1951	1951	1951	1951	0
261	20231027	160700	23901150973	1951	1951	1951	1951	0
262	20231027	160600	23901150973	1951	1951	1951	1951	0
263	20231027	160500	23901150973	1951	1951	1951	1951	0
264	20231027	160400	23901150973	1951	1951	1951	1951	0
265	20231027	160300	23901150973	1951	1951	1951	1951	0
266	20231027	160200	23901150973	1951	1951	1951	1951	0
267	20231027	160100	23901150973	1951	1951	1951	1951	0
268	20231027	160000	23901150973	1951	1951	1951	1951	0
269	20231027	155900	23901150973	1951	1951	1951	1951	0
270	20231027	155800	23901150973	1951	1951	1951	1951	0
271	20231027	155700	23901150973	1951	1951	1951	1951	0
272	20231027	155600	23901150973	1951	1951	1951	1951	109392
273	20231027	155500	23901150973	1951	1951	1951	1951	0
274	20231027	155400	23901150973	1951	1951	1951	1951	0
275	20231027	155300	23901150973	1951	1951	1951	1951	0
276	20231027	155200	23901150973	1951	1951	1951	1951	0
277	20231027	155100	23901150973	1951	1951	1951	1951	0
278	20231027	155000	23901150973	1951	1951	1951	1951	0
279	20231027	154900	23901150973	1951	1951	1951	1951	0
280	20231027	154800	23901150973	1951	1951	1951	1951	0
281	20231027	154700	23901150973	1951	1951	1951	1951	0
282	20231027	154600	23901150973	1951	1951	1951	1951	0
283	20231027	154500	23901150973	1951	1951	1951	1951	0
284	20231027	154400	23901150973	1951	1951	1951	1951	0
285	20231027	154300	23901150973	1951	1951	1951	1951	0
286	20231027	154200	23901150973	1951	1951	1951	1951	0
287	20231027	154100	23901150973	1951	1951	1951	1951	0
288	20231027	154000	23901150973	1951	1951	1951	1951	0
289	20231027	153900	23901150973	1951	1951	1951	1951	0
290	20231027	153800	23901150973	1951	1951	1951	1951	0
291	20231027	153700	23901150973	1951	1951	1951	1951	0
292	20231027	153600	23901150973	1951	1951	1951	1951	0
293	20231027	153500	23901150973	1951	1951	1951	1951	0
294	20231027	153400	23901150973	1951	1951	1951	1951	0
295	20231027	153300	23901150973	1951	1951	1951	1951	0
296	20231027	153200	23901150973	1951	1951	1951	1951	0
297	20231027	153100	23901150973	1951	1951	1951	1951	0
298	20231027	153000	23901150973	1951	1951	1951	1951	109392
299	20231027	152900	23687727181	1955	1955	1955	1955	0
300	20231027	152800	23687727181	1955	1955	1955	1955	0
301	20231027	152700	23687727181	1955	1955	1955	1955	0
302	20231027	152600	23687727181	1955	1955	1955	1955	0
303	20231027	152500	23687727181	1955	1955	1955	1955	0
304	20231027	152400	23687727181	1955	1955	1955	1955	0
305	20231027	152300	23687727181	1955	1955	1955	1955	0
306	20231027	152200	23687727181	1955	1955	1955	1955	0
307	20231027	152100	23687727181	1955	1955	1955	1955	0
308	20231027	152000	23687727181	1955	1955	1955	1955	0
309	20231027	151900	23687727181	1955	1958	1958	1952	19760
310	20231027	151800	23649103564	1958	1954	1959	1954	14283
311	20231027	151700	23621167727	1954	1956	1958	1953	21962
312	20231027	151600	23578237117	1955	1960	1962	1955	8492
313	20231027	151500	23561605044	1960	1956	1963	1956	24001
314	20231027	151400	23514561530	1956	1956	1958	1955	6911
315	20231027	151300	23501038732	1956	1955	1956	1955	6008
316	20231027	151200	23489290842	1955	1959	1960	1955	30063
317	20231027	151100	23430447925	1959	1959	1960	1958	5358
318	20231027	151000	23419952791	1958	1957	1958	1956	9072
319	20231027	150900	23402196241	1957	1957	1958	1956	7132
320	20231027	150800	23388238960	1957	1958	1958	1956	3331
321	20231027	150700	23381719473	1957	1954	1957	1954	5854
322	20231027	150600	23370270945	1954	1958	1958	1954	9650
323	20231027	150500	23351386710	1958	1958	1958	1957	2337
324	20231027	150400	23346812712	1958	1955	1958	1950	13889
325	20231027	150300	23319683123	1955	1956	1958	1949	12570
326	20231027	150200	23295126548	1957	1963	1963	1954	26857
327	20231027	150100	23242460850	1964	1967	1969	1964	11117
328	20231027	150000	23220603394	1967	1966	1970	1965	3005
329	20231027	145900	23214694121	1966	1971	1971	1966	16789
330	20231027	145800	23181636903	1971	1973	1973	1971	5515
331	20231027	145700	23170765437	1973	1975	1976	1970	1245
332	20231027	145600	23168307412	1976	1971	1976	1968	9608
333	20231027	145500	23149366161	1971	1973	1974	1971	9273
334	20231027	145400	23131071005	1973	1977	1983	1973	20580
335	20231027	145300	23090348437	1978	1975	1979	1964	18001
336	20231027	145200	23054870229	1979	1962	1979	1962	55686
337	20231027	145100	22945267418	1962	1961	1963	1961	2829
338	20231027	145000	22939716435	1960	1960	1961	1959	12705
339	20231027	144900	22914820349	1960	1962	1962	1960	4912
340	20231027	144800	22905191077	1964	1954	1964	1954	17612
341	20231027	144700	22870684467	1954	1953	1954	1951	5351
342	20231027	144600	22860239749	1950	1949	1950	1947	7038
343	20231027	144500	22846530824	1948	1952	1952	1948	12390
344	20231027	144400	22822369716	1952	1957	1958	1951	6269
345	20231027	144300	22810122630	1955	1960	1961	1955	3600
346	20231027	144200	22803076283	1960	1960	1964	1960	7355
347	20231027	144100	22788651818	1960	1965	1966	1960	5772
348	20231027	144000	22777321824	1965	1965	1967	1964	5476
349	20231027	143900	22766557497	1964	1964	1965	1963	4509
350	20231027	143800	22757703599	1963	1965	1966	1961	6800
351	20231027	143700	22744354070	1966	1967	1967	1965	4332
352	20231027	143600	22735836529	1966	1963	1969	1963	3674
353	20231027	143500	22728616191	1963	1967	1971	1963	7609
354	20231027	143400	22713642605	1966	1973	1973	1966	30098
355	20231027	143300	22654362983	1973	1954	1974	1954	53327
356	20231027	143200	22549601807	1951	1952	1952	1951	2188
357	20231027	143100	22545331364	1951	1954	1954	1951	1790
358	20231027	143000	22541833752	1951	1953	1955	1950	7347
359	20231027	142900	22527489631	1953	1955	1955	1953	2636
360	20231027	142800	22522338503	1952	1954	1955	1952	8606
361	20231027	142700	22505524373	1954	1952	1954	1951	2842
362	20231027	142600	22499974768	1951	1950	1951	1950	912
363	20231027	142500	22498195768	1950	1955	1955	1950	3115
364	20231027	142400	22492111498	1955	1947	1955	1946	5773
365	20231027	142300	22480850527	1946	1953	1957	1944	5828
366	20231027	142200	22469468665	1954	1954	1954	1950	5711
367	20231027	142100	22458309987	1955	1955	1957	1953	2685
368	20231027	142000	22453060154	1956	1956	1957	1955	2676
369	20231027	141900	22447825996	1956	1956	1957	1953	2137
370	20231027	141800	22443645090	1956	1953	1956	1948	12166
371	20231027	141700	22419866536	1946	1954	1954	1945	3893
372	20231027	141600	22412260546	1955	1950	1955	1942	16829
373	20231027	141500	22379516075	1949	1953	1953	1949	1387
374	20231027	141400	22376812272	1949	1948	1950	1946	4572
375	20231027	141300	22367902051	1948	1954	1955	1948	8814
376	20231027	141200	22350716254	1954	1957	1957	1948	1702
377	20231027	141100	22347392293	1957	1948	1957	1948	1133
378	20231027	141000	22345182703	1948	1947	1950	1944	2956
379	20231027	140900	22339425442	1947	1952	1952	1945	14372
380	20231027	140800	22311426162	1952	1954	1954	1952	2342
381	20231027	140700	22306852811	1953	1953	1953	1953	3194
382	20231027	140600	22300614929	1953	1954	1955	1953	1039
383	20231027	140500	22298585007	1955	1958	1958	1955	1427
384	20231027	140400	22295792575	1958	1957	1958	1957	71
385	20231027	140300	22295653588	1957	1959	1959	1954	2742
386	20231027	140200	22290287721	1959	1964	1964	1959	785
387	20231027	140100	22288749179	1959	1958	1964	1953	3493
388	20231027	140000	22281900310	1953	1963	1964	1951	12099
389	20231027	135900	22258176279	1963	1957	1963	1956	5818
390	20231027	135800	22246773218	1956	1956	1956	1952	1285
391	20231027	135700	22244262702	1956	1957	1957	1952	8987
392	20231027	135600	22226683267	1957	1958	1960	1957	5839
393	20231027	135500	22215250283	1958	1957	1959	1956	9198
394	20231027	135400	22197247574	1957	1957	1958	1957	1600
395	20231027	135300	22194116321	1957	1954	1957	1954	1721
396	20231027	135200	22190749903	1954	1956	1957	1954	160
397	20231027	135100	22190436990	1956	1951	1958	1951	4325
398	20231027	135000	22181976844	1951	1950	1954	1950	1812
399	20231027	134900	22178440365	1950	1948	1950	1948	2102
400	20231027	134800	22174343169	1945	1947	1950	1943	3476
401	20231027	134700	22167581403	1947	1952	1954	1947	3327
402	20231027	134600	22161095596	1952	1952	1954	1951	2633
403	20231027	134500	22155954842	1951	1954	1954	1950	1942
404	20231027	134400	22152164862	1954	1954	1954	1951	1234
405	20231027	134300	22149756783	1956	1950	1956	1950	1081
406	20231027	134200	22147648136	1950	1958	1958	1949	12826
407	20231027	134100	22122599292	1958	1960	1960	1956	5481
408	20231027	134000	22111868220	1960	1957	1960	1956	3402
409	20231027	133900	22105210696	1957	1962	1963	1957	14980
410	20231027	133800	22075843071	1963	1961	1965	1958	12450
411	20231027	133700	22051424683	1961	1959	1963	1956	18056
412	20231027	133600	22016062282	1963	1957	1965	1957	35876
413	20231027	133500	21945669607	1958	1955	1960	1955	18916
414	20231027	133400	21908616998	1959	1955	1959	1950	9087
415	20231027	133300	21890852925	1954	1958	1960	1953	18882
416	20231027	133200	21853900093	1953	1960	1960	1950	21497
417	20231027	133100	21811811990	1959	1946	1960	1940	23116
418	20231027	133000	21766656250	1940	1937	1940	1937	11187
419	20231027	132900	21744985321	1937	1938	1941	1936	4722
420	20231027	132800	21735831938	1938	1939	1941	1938	2634
421	20231027	132700	21730722451	1939	1947	1947	1939	4716
422	20231027	132600	21721570983	1946	1948	1949	1940	5028
423	20231027	132500	21711809253	1940	1941	1948	1939	9400
424	20231027	132400	21693527442	1939	1939	1940	1939	1890
425	20231027	132300	21689862675	1939	1939	1940	1939	3189
426	20231027	132200	21683678363	1939	1936	1941	1936	915
427	20231027	132100	21681905609	1941	1946	1946	1936	6521
428	20231027	132000	21669245345	1942	1940	1955	1940	10645
429	20231027	131900	21648509976	1937	1931	1942	1931	3622
430	20231027	131800	21641500043	1934	1936	1936	1930	39235
431	20231027	131700	21565707633	1935	1937	1937	1935	8342
432	20231027	131600	21549559717	1937	1938	1938	1937	5178
433	20231027	131500	21539527542	1937	1941	1944	1937	6195
434	20231027	131400	21527516936	1940	1943	1944	1940	3567
435	20231027	131300	21520585759	1943	1953	1953	1943	4109
436	20231027	131200	21512589836	1949	1951	1954	1949	8975
437	20231027	131100	21495075648	1952	1949	1954	1949	11445
438	20231027	131000	21472748972	1948	1945	1948	1945	2746
439	20231027	130900	21467402327	1946	1940	1947	1938	3804
440	20231027	130800	21460006756	1940	1944	1947	1940	6089
441	20231027	130700	21448184040	1943	1935	1943	1935	4111
442	20231027	130600	21440204543	1935	1939	1939	1934	8558
443	20231027	130500	21423630012	1943	1940	1943	1939	1564
444	20231027	130400	21420596798	1943	1944	1946	1940	4128
445	20231027	130300	21412567611	1944	1942	1945	1938	6724
446	20231027	130200	21399522997	1939	1943	1943	1939	1311
447	20231027	130100	21396980308	1941	1939	1941	1938	2544
448	20231027	130000	21392045079	1940	1940	1940	1932	8163
449	20231027	125900	21376255482	1941	1941	1941	1932	18375
450	20231027	125800	21340689316	1941	1946	1946	1939	858
451	20231027	125700	21339020701	1947	1941	1947	1938	4532
452	20231027	125600	21330226977	1942	1942	1942	1938	3946
453	20231027	125500	21322574626	1943	1939	1943	1938	539
454	20231027	125400	21321529405	1938	1936	1944	1936	5478
455	20231027	125300	21310905656	1935	1940	1940	1935	7678
456	20231027	125200	21296020956	1939	1947	1949	1934	13855
457	20231027	125100	21269125688	1948	1949	1950	1946	4053
458	20231027	125000	21261228152	1949	1943	1949	1935	7376
459	20231027	124900	21246898945	1943	1944	1944	1934	17370
460	20231027	124800	21213253733	1945	1938	1945	1938	714
461	20231027	124700	21211869756	1937	1942	1942	1937	9758
462	20231027	124600	21192939409	1942	1945	1948	1942	2036
463	20231027	124500	21188980243	1945	1943	1948	1943	631
464	20231027	124400	21187751815	1945	1945	1945	1943	3346
465	20231027	124300	21181249979	1948	1937	1948	1937	4354
466	20231027	124200	21172802379	1937	1941	1948	1937	11441
467	20231027	124100	21150627582	1937	1947	1947	1935	24644
468	20231027	124000	21102836822	1948	1949	1958	1948	5508
469	20231027	123900	21092099581	1949	1950	1957	1949	16112
470	20231027	123800	21060694360	1950	1960	1960	1949	14420
471	20231027	123700	21032565234	1953	1961	1961	1953	5550
472	20231027	123600	21021700971	1962	1961	1963	1960	1340
473	20231027	123500	21019072214	1961	1964	1964	1960	3166
474	20231027	123400	21012861377	1960	1959	1965	1958	14686
475	20231027	123300	20984075165	1959	1958	1962	1958	5328
476	20231027	123200	20973634736	1958	1957	1962	1957	7081
477	20231027	123100	20959766356	1957	1963	1963	1956	15054
478	20231027	123000	20930264427	1964	1962	1964	1958	22976
479	20231027	122900	20885202788	1963	1962	1963	1958	15020
480	20231027	122800	20855741356	1960	1963	1963	1953	12061
481	20231027	122700	20832103906	1953	1945	1963	1945	33426
482	20231027	122600	20766856296	1945	1941	1948	1940	2485
483	20231027	122500	20762019452	1949	1942	1949	1937	25231
484	20231027	122400	20713080210	1943	1939	1952	1939	15138
485	20231027	122300	20683636749	1939	1938	1949	1937	27412
486	20231027	122200	20630385018	1938	1949	1949	1938	72934
487	20231027	122100	20488693210	1948	1955	1960	1948	36222
488	20231027	122000	20418025987	1955	1959	1961	1955	13661
489	20231027	121900	20391296878	1960	1963	1963	1960	1804
490	20231027	121800	20387760500	1963	1962	1964	1959	7508
491	20231027	121700	20373039221	1962	1963	1963	1962	61
492	20231027	121600	20372919487	1959	1960	1965	1959	1293
493	20231027	121500	20370383414	1958	1960	1960	1957	6914
494	20231027	121400	20356849659	1960	1964	1966	1960	10872
495	20231027	121300	20335532549	1964	1969	1970	1964	8744
496	20231027	121200	20318331455	1970	1970	1973	1967	5807
497	20231027	121100	20306892177	1968	1961	1968	1958	19393
498	20231027	121000	20268794279	1961	1964	1964	1961	342
499	20231027	120900	20268123387	1965	1960	1965	1957	10839
500	20231027	120800	20246890466	1960	1965	1966	1960	7787
501	20231027	120700	20231609607	1965	1964	1966	1964	1430
502	20231027	120600	20228799433	1964	1967	1967	1964	2261
503	20231027	120500	20224355355	1964	1967	1968	1964	3213
504	20231027	120400	20218042851	1966	1966	1968	1966	270
505	20231027	120300	20217511791	1968	1965	1968	1964	4355
506	20231027	120200	20208954251	1965	1970	1970	1965	3705
507	20231027	120100	20201665763	1968	1972	1972	1967	7003
508	20231027	120000	20187877370	1970	1968	1974	1967	13132
509	20231027	115900	20161998856	1969	1963	1969	1963	4390
510	20231027	115800	20153367920	1963	1959	1963	1957	1740
511	20231027	115700	20149959392	1959	1958	1959	1956	4797
512	20231027	115600	20140571068	1958	1958	1958	1957	3918
513	20231027	115500	20132899767	1958	1960	1960	1957	4309
514	20231027	115400	20124464626	1960	1965	1965	1958	7430
515	20231027	115300	20109890302	1965	1963	1965	1963	3662
516	20231027	115200	20102698337	1963	1965	1967	1962	3029
517	20231027	115100	20096746448	1965	1959	1967	1954	2417
518	20231027	115000	20092008450	1960	1955	1960	1950	11856
519	20231027	114900	20068840835	1959	1953	1960	1951	11261
520	20231027	114800	20046825146	1952	1953	1955	1951	10713
521	20231027	114700	20025915022	1953	1952	1955	1950	18678
522	20231027	114600	19989480760	1952	1951	1957	1950	16046
523	20231027	114500	19958163916	1951	1959	1961	1950	62511
524	20231027	114400	19836144271	1959	1960	1961	1955	29829
525	20231027	114300	19777740911	1961	1966	1966	1960	6661
526	20231027	114200	19764679191	1959	1960	1970	1957	16242
527	20231027	114100	19732849143	1962	1967	1969	1960	24042
528	20231027	114000	19685658837	1969	1970	1973	1965	14767
529	20231027	113900	19656590264	1972	1970	1975	1968	12565
530	20231027	113800	19631828659	1974	1965	1979	1962	28055
531	20231027	113700	19576514043	1966	1962	1966	1959	7872
532	20231027	113600	19561065976	1960	1970	1970	1955	33991
533	20231027	113500	19494437569	1967	1977	1977	1965	21673
534	20231027	113400	19451683658	1972	1962	1979	1962	29471
535	20231027	113300	19393660982	1963	1961	1963	1951	50122
536	20231027	113200	19295628283	1958	1961	1963	1955	42220
537	20231027	113100	19212969136	1963	1962	1964	1959	17210
538	20231027	113000	19179216924	1962	1967	1968	1955	65448
539	20231027	112900	19050861138	1967	1963	1975	1962	28149
540	20231027	112800	18995462666	1965	1985	1986	1958	123419
541	20231027	112700	18752249364	1985	2005	2005	1985	54751
542	20231027	112600	18643153367	2000	2010	2010	2000	34097
543	20231027	112500	18574727137	2010	1999	2010	1999	30408
544	20231027	112400	18513784767	2000	2020	2025	1999	54073
545	20231027	112300	18404992443	2015	2005	2020	2000	42330
546	20231027	112200	18319887338	2005	2005	2010	2000	9007
547	20231027	112100	18301802743	2000	1996	2005	1996	31535
548	20231027	112000	18238725245	1996	1995	1997	1994	10396
549	20231027	111900	18217980317	1994	1997	1999	1994	10962
550	20231027	111800	18196094828	1996	1995	1997	1993	7365
551	20231027	111700	18181400151	1993	1998	1998	1991	12553
552	20231027	111600	18156358432	1998	2010	2010	1996	51378
553	20231027	111500	18053345623	2005	1991	2010	1991	49147
554	20231027	111400	17955100233	1992	1990	1993	1988	23216
555	20231027	111300	17908887094	1988	1988	1991	1982	19922
556	20231027	111200	17869308501	1983	1992	1994	1979	103357
557	20231027	111100	17664158599	1993	1996	1998	1991	20182
558	20231027	111000	17623901684	1996	2005	2005	1996	17875
559	20231027	110900	17588189073	2000	1990	2010	1990	42534
560	20231027	110800	17503346981	1990	2010	2015	1989	73728
561	20231027	110700	17356201983	2010	2005	2025	2000	87716
562	20231027	110600	17179337738	2000	1998	2010	1997	21034
563	20231027	110500	17137214259	1997	2000	2005	1991	80290
564	20231027	110400	16977066350	2005	2010	2015	2000	28577
565	20231027	110300	16919747985	2010	2005	2025	2000	71823
566	20231027	110200	16775239775	2000	2000	2005	1996	80532
567	20231027	110100	16614158609	2000	2010	2010	1999	71541
568	20231027	110000	16470865604	2005	2020	2025	2000	166053
569	20231027	105900	16137713094	2015	2025	2030	2010	141243
570	20231027	105800	15853314499	2030	2045	2045	2025	51061
571	20231027	105700	15749479124	2045	2045	2055	2035	76919
572	20231027	105600	15592307899	2035	2025	2045	2015	118856
573	20231027	105500	15351509934	2025	2035	2040	2020	92489
574	20231027	105400	15164113484	2040	2035	2065	2025	108509
575	20231027	105300	14942423464	2035	2070	2070	2025	182965
576	20231027	105200	14567818074	2070	2055	2080	2045	256010
577	20231027	105100	14038767969	2050	2040	2055	2040	50200
578	20231027	105000	13936107904	2040	2050	2060	2030	123691
579	20231027	104900	13683337494	2050	2040	2060	2025	185720
580	20231027	104800	13302989989	2040	2055	2060	2030	158135
581	20231027	104700	12980057769	2050	2050	2065	2040	185295
582	20231027	104600	12599238089	2055	2065	2070	2035	341051
583	20231027	104500	11900024894	2065	2010	2075	2005	960761
584	20231027	104400	9936063304	1995	1995	1995	1995	0
585	20231027	104300	9936063304	1995	1995	1995	1995	0
586	20231027	104200	9936063304	1995	1951	1995	1951	343035
587	20231027	104100	9255300799	1950	1960	1960	1950	56118
588	20231027	104000	9145666457	1960	1959	1960	1955	11092
589	20231027	103900	9123964744	1955	1959	1960	1954	24182
590	20231027	103800	9076636180	1958	1961	1962	1956	13716
591	20231027	103700	9049765462	1960	1959	1963	1956	25452
592	20231027	103600	8999874479	1958	1965	1965	1954	18333
593	20231027	103500	8963913619	1965	1955	1965	1949	42438
594	20231027	103400	8880868578	1955	1955	1956	1950	12670
595	20231027	103300	8856117708	1955	1949	1956	1947	17665
596	20231027	103200	8821643506	1949	1943	1950	1941	4263
597	20231027	103100	8813351931	1943	1939	1952	1937	15831
598	20231027	103000	8782631452	1939	1944	1944	1939	20451
599	20231027	102900	8742933254	1944	1953	1956	1943	24231
600	20231027	102800	8695692607	1954	1947	1954	1947	18016
601	20231027	102700	8660541455	1949	1948	1954	1943	24117
602	20231027	102600	8613534247	1953	1950	1953	1940	57515
603	20231027	102500	8501586639	1950	1944	1955	1941	35525
604	20231027	102400	8432342535	1944	1933	1945	1930	40924
605	20231027	102300	8353084013	1933	1932	1936	1932	11083
606	20231027	102200	8331655243	1938	1935	1939	1929	45136
607	20231027	102100	8244416390	1935	1945	1946	1934	27994
608	20231027	102000	8190199027	1945	1941	1947	1941	6788
609	20231027	101900	8176996140	1942	1937	1946	1937	6902
610	20231027	101800	8163611684	1936	1945	1945	1936	15984
611	20231027	101700	8132618911	1946	1953	1953	1938	16712
612	20231027	101600	8100119606	1948	1949	1961	1945	50428
613	20231027	101500	8001625008	1949	1935	1949	1935	15283
614	20231027	101400	7971938923	1939	1935	1940	1932	21575
615	20231027	101300	7930214456	1932	1943	1943	1932	18263
616	20231027	101200	7894860695	1943	1944	1949	1937	24562
617	20231027	101100	7847155818	1944	1941	1949	1937	50021
618	20231027	101000	7750104450	1941	1954	1954	1941	28035
619	20231027	100900	7695528008	1953	1947	1956	1942	20530
620	20231027	100800	7655521863	1947	1954	1955	1934	92718
621	20231027	100700	7475095325	1954	1955	1962	1949	60535
622	20231027	100600	7356864076	1956	1970	1972	1955	99725
623	20231027	100500	7161058144	1971	1969	1971	1965	37391
624	20231027	100400	7087460595	1970	1971	1979	1964	79193
625	20231027	100300	6931472225	1972	1981	1988	1967	125047
626	20231027	100200	6684356283	1982	1983	1993	1971	280075
627	20231027	100100	6128390952	1983	1949	1985	1947	333277
628	20231027	100000	5470239931	1949	1946	1954	1941	45646
629	20231027	095900	5381371476	1946	1940	1946	1931	29516
630	20231027	095800	5324134530	1940	1943	1960	1930	87517
631	20231027	095700	5153441874	1942	1920	1942	1916	45781
632	20231027	095600	5065230221	1920	1906	1931	1906	45279
633	20231027	095500	4978189683	1912	1933	1936	1905	120689
634	20231027	095400	4746226419	1935	1949	1950	1933	42357
635	20231027	095300	4664046131	1946	1936	1949	1932	50268
636	20231027	095200	4566657341	1936	1935	1942	1933	68640
637	20231027	095100	4433821576	1936	1943	1966	1935	208840
638	20231027	095000	4025847910	1943	1936	1945	1936	36743
639	20231027	094900	3954472190	1936	1933	1940	1932	63749
640	20231027	094800	3831027976	1933	1947	1961	1932	121089
641	20231027	094700	3595801430	1953	1934	1969	1928	324615
642	20231027	094600	2962003216	1931	1942	1948	1927	202392
643	20231027	094500	2569916295	1941	1931	1961	1923	522794
644	20231027	094400	1552728669	1936	1853	1946	1853	433033
645	20231027	094300	724653571	1853	1843	1853	1841	30613
646	20231027	094200	668103725	1844	1844	1844	1844	1187
647	20231027	094100	665914897	1844	1840	1844	1840	3310
648	20231027	094000	659819324	1841	1842	1842	1841	2047
649	20231027	093900	656049557	1841	1840	1841	1840	173
650	20231027	093800	655731142	1846	1841	1847	1840	3763
651	20231027	093700	648806119	1841	1848	1848	1841	1201
652	20231027	093600	646594378	1848	1845	1849	1840	5263
653	20231027	093500	636895028	1850	1847	1851	1844	6697
654	20231027	093400	624532343	1851	1853	1854	1848	8850
655	20231027	093300	608143380	1853	1849	1854	1849	7346
656	20231027	093200	594548149	1849	1847	1850	1844	7827
657	20231027	093100	580102394	1845	1839	1847	1839	6692
658	20231027	093000	567774419	1838	1835	1838	1834	2470
659	20231027	092900	563240931	1837	1838	1838	1833	7942
660	20231027	092800	548674484	1836	1835	1838	1833	2629
661	20231027	092700	543855002	1839	1840	1840	1835	10435
662	20231027	092600	524675705	1840	1851	1851	1840	5598
663	20231027	092500	514354184	1847	1849	1853	1847	14622
664	20231027	092400	487326572	1849	1855	1855	1848	7684
665	20231027	092300	473104518	1853	1858	1858	1853	4695
666	20231027	092200	464400971	1859	1859	1859	1854	6399
667	20231027	092100	452518382	1859	1864	1865	1855	12186
668	20231027	092000	429831097	1864	1858	1864	1854	22939
669	20231027	091900	387234403	1858	1845	1859	1843	17015
670	20231027	091800	355721688	1844	1846	1847	1844	10669
671	20231027	091700	336042857	1847	1845	1849	1844	1287
672	20231027	091600	333667046	1849	1850	1850	1845	4623
673	20231027	091500	325128346	1848	1848	1850	1843	6464
674	20231027	091400	313191292	1848	1851	1851	1843	8184
675	20231027	091300	298062348	1851	1850	1851	1841	3855
676	20231027	091200	290947420	1853	1858	1858	1839	6067
677	20231027	091100	279710791	1859	1838	1859	1838	21942
678	20231027	091000	239273866	1838	1839	1839	1834	2594
679	20231027	090900	234506938	1835	1840	1840	1835	3176
680	20231027	090800	228668820	1840	1837	1840	1835	4603
681	20231027	090700	220206263	1836	1838	1838	1831	5328
682	20231027	090600	210442368	1838	1840	1840	1832	6599
683	20231027	090500	198331459	1840	1833	1841	1832	11901
684	20231027	090400	176479110	1833	1831	1834	1831	6145
685	20231027	090300	165218026	1831	1832	1836	1830	11570
686	20231027	090200	144014537	1837	1843	1843	1829	15726
687	20231027	090100	115205351	1843	1842	1865	1828	27541
688	20231027	090000	64279320	1842	1814	1860	1814	33053