KissMeData/004140/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183900	12581935827	1988	1988	1988	1988	26914
3	20231019	183800	12581935827	1988	1988	1988	1988	0
4	20231019	183700	12581935827	1988	1988	1988	1988	0
5	20231019	183600	12581935827	1988	1988	1988	1988	0
6	20231019	183500	12581935827	1988	1988	1988	1988	0
7	20231019	183400	12581935827	1988	1988	1988	1988	0
8	20231019	183300	12581935827	1988	1988	1988	1988	0
9	20231019	183200	12581935827	1988	1988	1988	1988	0
10	20231019	183100	12581935827	1988	1988	1988	1988	0
11	20231019	183000	12581935827	1988	1988	1988	1988	0
12	20231019	182900	12581935827	1988	1988	1988	1988	0
13	20231019	182800	12581935827	1988	1988	1988	1988	0
14	20231019	182700	12581935827	1988	1988	1988	1988	0
15	20231019	182600	12581935827	1988	1988	1988	1988	0
16	20231019	182500	12581935827	1988	1988	1988	1988	0
17	20231019	182400	12581935827	1988	1988	1988	1988	0
18	20231019	182300	12581935827	1988	1988	1988	1988	0
19	20231019	182200	12581935827	1988	1988	1988	1988	0
20	20231019	182100	12581935827	1988	1988	1988	1988	0
21	20231019	182000	12581935827	1988	1988	1988	1988	0
22	20231019	181900	12581935827	1988	1988	1988	1988	0
23	20231019	181800	12581935827	1988	1988	1988	1988	0
24	20231019	181700	12581935827	1988	1988	1988	1988	0
25	20231019	181600	12581935827	1988	1988	1988	1988	0
26	20231019	181500	12581935827	1988	1988	1988	1988	0
27	20231019	181400	12581935827	1988	1988	1988	1988	0
28	20231019	181300	12581935827	1988	1988	1988	1988	0
29	20231019	181200	12581935827	1988	1988	1988	1988	0
30	20231019	181100	12581935827	1988	1988	1988	1988	0
31	20231019	181000	12581935827	1988	1988	1988	1988	0
32	20231019	180900	12581935827	1988	1988	1988	1988	26914
33	20231019	180800	12581935827	1988	1988	1988	1988	0
34	20231019	180700	12581935827	1988	1988	1988	1988	0
35	20231019	180600	12581935827	1988	1988	1988	1988	0
36	20231019	180500	12581935827	1988	1988	1988	1988	0
37	20231019	180400	12581935827	1988	1988	1988	1988	0
38	20231019	180300	12581935827	1988	1988	1988	1988	0
39	20231019	180200	12581935827	1988	1988	1988	1988	0
40	20231019	180100	12581935827	1988	1988	1988	1988	0
41	20231019	180000	12581935827	1988	1988	1988	1988	0
42	20231019	175900	12581935827	1988	1988	1988	1988	0
43	20231019	175800	12581935827	1988	1988	1988	1988	0
44	20231019	175700	12581935827	1988	1988	1988	1988	0
45	20231019	175600	12581935827	1988	1988	1988	1988	0
46	20231019	175500	12581935827	1988	1988	1988	1988	0
47	20231019	175400	12581935827	1988	1988	1988	1988	0
48	20231019	175300	12581935827	1988	1988	1988	1988	0
49	20231019	175200	12581935827	1988	1988	1988	1988	0
50	20231019	175100	12581935827	1988	1988	1988	1988	0
51	20231019	175000	12581935827	1988	1988	1988	1988	0
52	20231019	174900	12581935827	1988	1988	1988	1988	0
53	20231019	174800	12581935827	1988	1988	1988	1988	0
54	20231019	174700	12581935827	1988	1988	1988	1988	0
55	20231019	174600	12581935827	1988	1988	1988	1988	0
56	20231019	174500	12581935827	1988	1988	1988	1988	0
57	20231019	174400	12581935827	1988	1988	1988	1988	0
58	20231019	174300	12581935827	1988	1988	1988	1988	0
59	20231019	174200	12581935827	1988	1988	1988	1988	0
60	20231019	174100	12581935827	1988	1988	1988	1988	0
61	20231019	174000	12581935827	1988	1988	1988	1988	0
62	20231019	173900	12581935827	1988	1988	1988	1988	26914
63	20231019	173800	12581935827	1988	1988	1988	1988	0
64	20231019	173700	12581935827	1988	1988	1988	1988	0
65	20231019	173600	12581935827	1988	1988	1988	1988	0
66	20231019	173500	12581935827	1988	1988	1988	1988	0
67	20231019	173400	12581935827	1988	1988	1988	1988	0
68	20231019	173300	12581935827	1988	1988	1988	1988	0
69	20231019	173200	12581935827	1988	1988	1988	1988	0
70	20231019	173100	12581935827	1988	1988	1988	1988	0
71	20231019	173000	12581935827	1988	1988	1988	1988	0
72	20231019	172900	12581935827	1988	1988	1988	1988	0
73	20231019	172800	12581935827	1988	1988	1988	1988	0
74	20231019	172700	12581935827	1988	1988	1988	1988	0
75	20231019	172600	12581935827	1988	1988	1988	1988	0
76	20231019	172500	12581935827	1988	1988	1988	1988	0
77	20231019	172400	12581935827	1988	1988	1988	1988	0
78	20231019	172300	12581935827	1988	1988	1988	1988	0
79	20231019	172200	12581935827	1988	1988	1988	1988	0
80	20231019	172100	12581935827	1988	1988	1988	1988	0
81	20231019	172000	12581935827	1988	1988	1988	1988	0
82	20231019	171900	12581935827	1988	1988	1988	1988	0
83	20231019	171800	12581935827	1988	1988	1988	1988	0
84	20231019	171700	12581935827	1988	1988	1988	1988	0
85	20231019	171600	12581935827	1988	1988	1988	1988	0
86	20231019	171500	12581935827	1988	1988	1988	1988	0
87	20231019	171400	12581935827	1988	1988	1988	1988	0
88	20231019	171300	12581935827	1988	1988	1988	1988	0
89	20231019	171200	12581935827	1988	1988	1988	1988	0
90	20231019	171100	12581935827	1988	1988	1988	1988	0
91	20231019	171000	12581935827	1988	1988	1988	1988	0
92	20231019	170900	12581935827	1988	1988	1988	1988	26914
93	20231019	170800	12581935827	1988	1988	1988	1988	0
94	20231019	170700	12581935827	1988	1988	1988	1988	0
95	20231019	170600	12581935827	1988	1988	1988	1988	0
96	20231019	170500	12581935827	1988	1988	1988	1988	0
97	20231019	170400	12581935827	1988	1988	1988	1988	0
98	20231019	170300	12581935827	1988	1988	1988	1988	0
99	20231019	170200	12581935827	1988	1988	1988	1988	0
100	20231019	170100	12581935827	1988	1988	1988	1988	0
101	20231019	170000	12581935827	1988	1988	1988	1988	0
102	20231019	165900	12581935827	1988	1988	1988	1988	0
103	20231019	165800	12581935827	1988	1988	1988	1988	0
104	20231019	165700	12581935827	1988	1988	1988	1988	0
105	20231019	165600	12581935827	1988	1988	1988	1988	0
106	20231019	165500	12581935827	1988	1988	1988	1988	0
107	20231019	165400	12581935827	1988	1988	1988	1988	0
108	20231019	165300	12581935827	1988	1988	1988	1988	0
109	20231019	165200	12581935827	1988	1988	1988	1988	0
110	20231019	165100	12581935827	1988	1988	1988	1988	0
111	20231019	165000	12581935827	1988	1988	1988	1988	0
112	20231019	164900	12581935827	1988	1988	1988	1988	0
113	20231019	164800	12581935827	1988	1988	1988	1988	0
114	20231019	164700	12581935827	1988	1988	1988	1988	0
115	20231019	164600	12581935827	1988	1988	1988	1988	0
116	20231019	164500	12581935827	1988	1988	1988	1988	0
117	20231019	164400	12581935827	1988	1988	1988	1988	0
118	20231019	164300	12581935827	1988	1988	1988	1988	0
119	20231019	164200	12581935827	1988	1988	1988	1988	0
120	20231019	164100	12581935827	1988	1988	1988	1988	0
121	20231019	164000	12581935827	1988	1988	1988	1988	0
122	20231019	163900	12581935827	1988	1988	1988	1988	26914
123	20231019	163800	12581935827	1988	1988	1988	1988	0
124	20231019	163700	12581935827	1988	1988	1988	1988	0
125	20231019	163600	12581935827	1988	1988	1988	1988	0
126	20231019	163500	12581935827	1988	1988	1988	1988	0
127	20231019	163400	12581935827	1988	1988	1988	1988	0
128	20231019	163300	12581935827	1988	1988	1988	1988	0
129	20231019	163200	12581935827	1988	1988	1988	1988	0
130	20231019	163100	12581935827	1988	1988	1988	1988	0
131	20231019	163000	12581935827	1988	1988	1988	1988	0
132	20231019	162900	12581935827	1988	1988	1988	1988	0
133	20231019	162800	12581935827	1988	1988	1988	1988	0
134	20231019	162700	12581935827	1988	1988	1988	1988	0
135	20231019	162600	12581935827	1988	1988	1988	1988	0
136	20231019	162500	12581935827	1988	1988	1988	1988	0
137	20231019	162400	12581935827	1988	1988	1988	1988	0
138	20231019	162300	12581935827	1988	1988	1988	1988	0
139	20231019	162200	12581935827	1988	1988	1988	1988	0
140	20231019	162100	12581935827	1988	1988	1988	1988	0
141	20231019	162000	12581935827	1988	1988	1988	1988	0
142	20231019	161900	12581935827	1988	1988	1988	1988	0
143	20231019	161800	12581935827	1988	1988	1988	1988	0
144	20231019	161700	12581935827	1988	1988	1988	1988	0
145	20231019	161600	12581935827	1988	1988	1988	1988	0
146	20231019	161500	12581935827	1988	1988	1988	1988	0
147	20231019	161400	12581935827	1988	1988	1988	1988	0
148	20231019	161300	12581935827	1988	1988	1988	1988	0
149	20231019	161200	12581935827	1988	1988	1988	1988	0
150	20231019	161100	12581935827	1988	1988	1988	1988	0
151	20231019	161000	12581935827	1988	1988	1988	1988	0
152	20231019	160900	12581935827	1988	1988	1988	1988	26914
153	20231019	160800	12581935827	1988	1988	1988	1988	0
154	20231019	160700	12581935827	1988	1988	1988	1988	0
155	20231019	160600	12581935827	1988	1988	1988	1988	0
156	20231019	160500	12581935827	1988	1988	1988	1988	0
157	20231019	160400	12581935827	1988	1988	1988	1988	0
158	20231019	160300	12581935827	1988	1988	1988	1988	0
159	20231019	160200	12581935827	1988	1988	1988	1988	0
160	20231019	160100	12581935827	1988	1988	1988	1988	0
161	20231019	160000	12581935827	1988	1988	1988	1988	0
162	20231019	155900	12581935827	1988	1988	1988	1988	0
163	20231019	155800	12581935827	1988	1988	1988	1988	0
164	20231019	155700	12581935827	1988	1988	1988	1988	0
165	20231019	155600	12581935827	1988	1988	1988	1988	0
166	20231019	155500	12581935827	1988	1988	1988	1988	0
167	20231019	155400	12581935827	1988	1988	1988	1988	0
168	20231019	155300	12581935827	1988	1988	1988	1988	0
169	20231019	155200	12581935827	1988	1988	1988	1988	0
170	20231019	155100	12581935827	1988	1988	1988	1988	0
171	20231019	155000	12581935827	1988	1988	1988	1988	0
172	20231019	154900	12581935827	1988	1988	1988	1988	0
173	20231019	154800	12581935827	1988	1988	1988	1988	0
174	20231019	154700	12581935827	1988	1988	1988	1988	0
175	20231019	154600	12581935827	1988	1988	1988	1988	0
176	20231019	154500	12581935827	1988	1988	1988	1988	0
177	20231019	154400	12581935827	1988	1988	1988	1988	0
178	20231019	154300	12581935827	1988	1988	1988	1988	0
179	20231019	154200	12581935827	1988	1988	1988	1988	0
180	20231019	154100	12581935827	1988	1988	1988	1988	0
181	20231019	154000	12581935827	1988	1988	1988	1988	0
182	20231019	153900	12581935827	1988	1988	1988	1988	26914
183	20231019	153800	12581935827	1988	1988	1988	1988	0
184	20231019	153700	12581935827	1988	1988	1988	1988	0
185	20231019	153600	12581935827	1988	1988	1988	1988	0
186	20231019	153500	12581935827	1988	1988	1988	1988	0
187	20231019	153400	12581935827	1988	1988	1988	1988	0
188	20231019	153300	12581935827	1988	1988	1988	1988	0
189	20231019	153200	12581935827	1988	1988	1988	1988	0
190	20231019	153100	12581935827	1988	1988	1988	1988	0
191	20231019	153000	12581935827	1988	1988	1988	1988	26914
192	20231019	152900	12528430795	1983	1983	1983	1983	0
193	20231019	152800	12528430795	1983	1983	1983	1983	0
194	20231019	152700	12528430795	1983	1983	1983	1983	0
195	20231019	152600	12528430795	1983	1983	1983	1983	0
196	20231019	152500	12528430795	1983	1983	1983	1983	0
197	20231019	152400	12528430795	1983	1983	1983	1983	0
198	20231019	152300	12528430795	1983	1983	1983	1983	0
199	20231019	152200	12528430795	1983	1983	1983	1983	0
200	20231019	152100	12528430795	1983	1983	1983	1983	0
201	20231019	152000	12528430795	1983	1983	1983	1983	0
202	20231019	151900	12528430795	1983	1986	1988	1980	8385
203	20231019	151800	12511805588	1981	1982	1986	1980	4936
204	20231019	151700	12502029668	1986	1980	1986	1979	3308
205	20231019	151600	12495473199	1979	1986	1989	1979	7035
206	20231019	151500	12481541363	1989	1985	1990	1980	20915
207	20231019	151400	12440036138	1985	1986	1986	1981	12721
208	20231019	151300	12414812488	1986	1986	1990	1983	18788
209	20231019	151200	12377516579	1986	1996	1996	1986	5125
210	20231019	151100	12367328580	1986	1991	1996	1986	6485
211	20231019	151000	12354421890	1991	1998	1998	1991	22088
212	20231019	150900	12310382381	1997	1996	2005	1996	6073
213	20231019	150800	12298255338	1996	2000	2000	1996	4421
214	20231019	150700	12289424579	2000	1999	2005	1995	6320
215	20231019	150600	12276786066	2000	2000	2000	1999	5673
216	20231019	150500	12265443995	2000	1996	2010	1996	19128
217	20231019	150400	12227149605	1996	1993	1996	1990	5976
218	20231019	150300	12215246348	1991	1980	1991	1965	33390
219	20231019	150200	12149171551	1972	1990	1990	1965	50134
220	20231019	150100	12049835690	1990	1992	1998	1989	28772
221	20231019	150000	11992555850	1992	1995	1996	1991	13868
222	20231019	145900	11964918355	1994	2000	2000	1994	12030
223	20231019	145800	11940915216	2000	1998	2005	1996	3962
224	20231019	145700	11932997628	2005	2005	2005	1997	15284
225	20231019	145600	11902446178	2005	2015	2015	1999	441
226	20231019	145500	11901562381	2020	2005	2020	1999	7521
227	20231019	145400	11886501625	2005	2000	2020	2000	4474
228	20231019	145300	11877504090	2015	2010	2015	1999	20397
229	20231019	145200	11836652046	2010	2005	2010	2005	616
230	20231019	145100	11835414771	2010	2015	2020	2005	2294
231	20231019	145000	11830802001	2020	2010	2020	2005	5580
232	20231019	144900	11819587216	2010	2010	2015	2010	4145
233	20231019	144800	11811255756	2010	2015	2020	2010	1669
234	20231019	144700	11807895096	2015	2015	2020	2015	4926
235	20231019	144600	11797966256	2020	2010	2020	2000	14175
236	20231019	144500	11769427571	2010	2015	2015	2010	1544
237	20231019	144400	11766317771	2015	2000	2020	2000	9615
238	20231019	144300	11747003381	2000	2015	2020	1997	5585
239	20231019	144200	11735799655	1997	2015	2020	1994	46787
240	20231019	144100	11642165112	2015	2025	2025	2010	5848
241	20231019	144000	11630401667	2025	2015	2030	2010	8093
242	20231019	143900	11614086717	2025	2015	2030	2015	2798
243	20231019	143800	11608448522	2015	2030	2030	2015	7571
244	20231019	143700	11593160002	2030	2025	2030	2020	4425
245	20231019	143600	11584191777	2025	2030	2030	2020	736
246	20231019	143500	11582701767	2030	2020	2030	2010	8275
247	20231019	143400	11565974342	2025	2015	2025	2010	7211
248	20231019	143300	11551440657	2015	2005	2020	2005	9146
249	20231019	143200	11533017802	2005	2010	2020	2005	12378
250	20231019	143100	11508138882	2020	2030	2035	2005	28204
251	20231019	143000	11451183087	2035	2030	2035	2015	17787
252	20231019	142900	11415241687	2020	2030	2045	2015	29676
253	20231019	142800	11355101007	2035	2055	2065	2030	20489
254	20231019	142700	11313144287	2065	2060	2070	2040	44609
255	20231019	142600	11221211872	2070	2030	2080	2030	71459
256	20231019	142500	11073988737	2050	1995	2060	1990	81352
257	20231019	142400	10908988368	1991	2040	2040	1980	124129
258	20231019	142300	10660415342	2040	2050	2055	2030	17969
259	20231019	142200	10623788452	2050	2030	2050	2030	8473
260	20231019	142100	10606478162	2030	2040	2045	2030	13558
261	20231019	142000	10578920327	2050	2045	2050	2035	19546
262	20231019	141900	10539016342	2050	2040	2050	2025	27306
263	20231019	141800	10483510977	2030	2065	2065	2025	90340
264	20231019	141700	10299266422	2065	2065	2070	2055	14472
265	20231019	141600	10269432517	2065	2060	2070	2040	42130
266	20231019	141500	10182998312	2060	2070	2070	2050	14875
267	20231019	141400	10152459997	2055	2050	2070	2050	26485
268	20231019	141300	10097920097	2045	2090	2090	2040	62156
269	20231019	141200	9970136307	2090	2065	2095	2055	43890
270	20231019	141100	9879185867	2065	2050	2120	2045	168600
271	20231019	141000	9527757487	2050	2035	2060	2030	86463
272	20231019	140900	9351025642	2035	2100	2100	2035	181483
273	20231019	140800	8976308407	2100	2120	2125	2090	84834
274	20231019	140700	8797808527	2120	2110	2160	2105	106975
275	20231019	140600	8569805262	2110	2105	2160	2100	148045
276	20231019	140500	8254697737	2120	2105	2180	2100	286939
277	20231019	140400	7644465202	2105	2230	2230	2065	469269
278	20231019	140300	6640803592	2230	2270	2280	2220	305512
279	20231019	140200	5952104422	2275	2210	2285	2160	729227
280	20231019	140100	4317615057	2200	2235	2240	2175	442122
281	20231019	140000	3340316152	2225	2180	2240	2160	543704
282	20231019	135900	2147934277	2160	2160	2160	2160	0
283	20231019	135800	2147934277	2160	2050	2160	2040	246306
284	20231019	135700	1630591507	2050	1955	2065	1955	194705
285	20231019	135600	1238393537	1954	1950	1954	1950	7272
286	20231019	135500	1224211493	1940	1945	1945	1940	1192
287	20231019	135400	1221897763	1950	1950	1950	1950	5
288	20231019	135300	1221888013	1950	1950	1950	1950	806
289	20231019	135200	1220316313	1950	1950	1950	1944	7449
290	20231019	135100	1205835161	1944	1949	1950	1944	1807
291	20231019	135000	1202318360	1949	1945	1949	1945	316
292	20231019	134900	1201703736	1945	1945	1945	1945	485
293	20231019	134800	1200760411	1943	1942	1945	1942	1197
294	20231019	134700	1198434012	1942	1945	1945	1942	30
295	20231019	134600	1198375680	1940	1940	1940	1940	99
296	20231019	134500	1198183620	1939	1939	1939	1939	49
297	20231019	134400	1198088609	1939	1939	1939	1939	2815
298	20231019	134300	1192630324	1939	1939	1939	1939	979
299	20231019	134200	1190732043	1927	1927	1927	1927	0
300	20231019	134100	1190732043	1927	1927	1927	1927	92
301	20231019	134000	1190554759	1927	1936	1936	1927	4419
302	20231019	133900	1182032449	1939	1939	1939	1939	2
303	20231019	133800	1182028571	1939	1929	1939	1929	219
304	20231019	133700	1181605008	1929	1930	1930	1929	272
305	20231019	133600	1181080269	1930	1931	1931	1930	3475
306	20231019	133500	1174370046	1931	1931	1931	1931	547
307	20231019	133400	1173313789	1932	1939	1939	1932	38
308	20231019	133300	1173240114	1934	1934	1934	1934	20
309	20231019	133200	1173201434	1933	1934	1934	1933	429
310	20231019	133100	1172372172	1939	1939	1939	1939	11
311	20231019	133000	1172350843	1940	1931	1940	1931	6428
312	20231019	132900	1159938366	1931	1931	1931	1931	7662
313	20231019	132800	1145143044	1931	1925	1931	1920	20145
314	20231019	132700	1106399808	1925	1939	1939	1925	33300
315	20231019	132600	1042082770	1940	1940	1940	1940	1
316	20231019	132500	1042080830	1938	1938	1938	1938	1
317	20231019	132400	1042078892	1954	1954	1954	1938	5204
318	20231019	132300	1031988113	1939	1942	1942	1939	1348
319	20231019	132200	1029372887	1956	1956	1956	1956	0
320	20231019	132100	1029372887	1956	1955	1956	1955	17
321	20231019	132000	1029339637	1956	1956	1956	1956	0
322	20231019	131900	1029339637	1956	1944	1956	1944	208
323	20231019	131800	1028934189	1941	1941	1941	1941	0
324	20231019	131700	1028934189	1941	1941	1941	1941	2225
325	20231019	131600	1024615464	1941	1941	1941	1941	1075
326	20231019	131500	1022528889	1941	1941	1941	1939	3098
327	20231019	131400	1016518742	1941	1944	1944	1941	1116
328	20231019	131300	1014351663	1945	1945	1945	1945	0
329	20231019	131200	1014351663	1945	1943	1945	1943	119
330	20231019	131100	1014120376	1943	1943	1943	1943	200
331	20231019	131000	1013731776	1943	1945	1945	1943	70
332	20231019	130900	1013595726	1945	1943	1945	1943	288
333	20231019	130800	1013035811	1943	1945	1945	1943	1091
334	20231019	130700	1010915724	1945	1945	1945	1945	120
335	20231019	130600	1010682324	1956	1946	1956	1945	537
336	20231019	130500	1009637252	1956	1956	1956	1956	0
337	20231019	130400	1009637252	1956	1956	1956	1956	1
338	20231019	130300	1009635296	1945	1945	1945	1945	34
339	20231019	130200	1009569166	1957	1957	1957	1957	0
340	20231019	130100	1009569166	1957	1957	1957	1957	986
341	20231019	130000	1007639564	1957	1957	1957	1957	162
342	20231019	125900	1007322530	1958	1958	1958	1958	0
343	20231019	125800	1007322530	1958	1958	1958	1958	0
344	20231019	125700	1007322530	1958	1958	1958	1958	36
345	20231019	125600	1007252042	1958	1954	1958	1940	1190
346	20231019	125500	1004937937	1958	1958	1958	1958	51
347	20231019	125400	1004838079	1958	1958	1958	1958	0
348	20231019	125300	1004838079	1958	1958	1958	1958	128
349	20231019	125200	1004587455	1959	1959	1959	1959	1
350	20231019	125100	1004585496	1960	1960	1960	1960	0
351	20231019	125000	1004585496	1960	1959	1960	1959	163
352	20231019	124900	1004266097	1960	1960	1960	1960	20
353	20231019	124800	1004226897	1960	1960	1960	1960	48
354	20231019	124700	1004132817	1960	1960	1960	1960	6
355	20231019	124600	1004121057	1960	1952	1960	1952	509
356	20231019	124500	1003123806	1952	1952	1952	1952	5
357	20231019	124400	1003114046	1950	1949	1950	1949	536
358	20231019	124300	1002068889	1948	1945	1948	1945	51
359	20231019	124200	1001969679	1945	1942	1945	1940	1118
360	20231019	124100	999800560	1945	1945	1945	1945	84
361	20231019	124000	999637180	1945	1943	1945	1942	1470
362	20231019	123900	996781698	1945	1945	1945	1945	37
363	20231019	123800	996709733	1943	1945	1945	1943	680
364	20231019	123700	995388383	1945	1946	1946	1945	568
365	20231019	123600	994283618	1945	1945	1945	1945	0
366	20231019	123500	994283618	1945	1945	1945	1945	50
367	20231019	123400	994186368	1952	1945	1952	1945	301
368	20231019	123300	993600916	1945	1946	1946	1945	100
369	20231019	123200	993406415	1950	1950	1950	1950	1001
370	20231019	123100	991454465	1952	1952	1952	1952	162
371	20231019	123000	991138241	1953	1953	1953	1953	0
372	20231019	122900	991138241	1953	1953	1953	1953	39
373	20231019	122800	991062074	1955	1955	1955	1955	0
374	20231019	122700	991062074	1955	1955	1955	1955	0
375	20231019	122600	991062074	1955	1955	1955	1955	280
376	20231019	122500	990514674	1955	1955	1955	1955	8
377	20231019	122400	990499034	1955	1955	1955	1955	2
378	20231019	122300	990495124	1943	1961	1961	1943	10081
379	20231019	122200	970907112	1961	1950	1961	1950	1096
380	20231019	122100	968760732	1950	1950	1950	1950	186
381	20231019	122000	968398032	1950	1943	1950	1943	39
382	20231019	121900	968321996	1950	1942	1950	1942	594
383	20231019	121800	967167939	1942	1949	1949	1942	688
384	20231019	121700	965829988	1950	1950	1950	1950	0
385	20231019	121600	965829988	1950	1950	1950	1950	0
386	20231019	121500	965829988	1950	1951	1951	1950	1108
387	20231019	121400	963669230	1951	1951	1951	1951	22
388	20231019	121300	963626308	1950	1957	1957	1950	2387
389	20231019	121200	958956106	1961	1960	1961	1958	293
390	20231019	121100	958381674	1961	1970	1970	1961	300
391	20231019	121000	957793014	1971	1972	1972	1961	203
392	20231019	120900	957394353	1972	1976	1976	1961	1148
393	20231019	120800	955133243	1972	1978	1978	1972	1207
394	20231019	120700	952750275	1978	1980	1980	1974	3680
395	20231019	120600	945480538	1980	1969	1980	1969	6177
396	20231019	120500	933286586	1968	1960	1968	1960	4880
397	20231019	120400	923705821	1960	1954	1960	1954	2684
398	20231019	120300	918456319	1954	1943	1957	1943	9898
399	20231019	120200	899141408	1942	1942	1942	1941	606
400	20231019	120100	897964696	1942	1942	1942	1942	335
401	20231019	120000	897314126	1942	1942	1942	1942	1
402	20231019	115900	897312184	1942	1942	1942	1942	1
403	20231019	115800	897310242	1941	1941	1941	1941	40
404	20231019	115700	897232602	1942	1942	1942	1942	1000
405	20231019	115600	895290602	1943	1944	1944	1942	1585
406	20231019	115500	892211416	1945	1945	1945	1945	689
407	20231019	115400	890871311	1945	1945	1945	1945	0
408	20231019	115300	890871311	1945	1946	1946	1945	2738
409	20231019	115200	885545464	1951	1951	1951	1951	164
410	20231019	115100	885225500	1945	1949	1951	1945	635
411	20231019	115000	883988057	1945	1946	1946	1945	324
412	20231019	114900	883357810	1946	1946	1947	1946	2291
413	20231019	114800	878898692	1946	1947	1947	1946	427
414	20231019	114700	878067550	1947	1946	1947	1946	270
415	20231019	114600	877541930	1946	1946	1946	1946	6
416	20231019	114500	877530254	1947	1948	1948	1947	235
417	20231019	114400	877072576	1947	1947	1952	1947	57
418	20231019	114300	876961417	1952	1947	1952	1947	165
419	20231019	114200	876639347	1946	1946	1946	1946	3
420	20231019	114100	876633509	1952	1945	1952	1945	13
421	20231019	114000	876608156	1945	1945	1945	1945	1
422	20231019	113900	876606211	1952	1952	1952	1952	0
423	20231019	113800	876606211	1952	1945	1952	1943	239
424	20231019	113700	876141525	1945	1953	1953	1945	871
425	20231019	113600	874447346	1945	1945	1945	1945	1837
426	20231019	113500	870874381	1945	1945	1945	1945	0
427	20231019	113400	870874381	1945	1950	1950	1943	1398
428	20231019	113300	868156566	1954	1950	1954	1950	213
429	20231019	113200	867740564	1954	1951	1954	1951	202
430	20231019	113100	867346156	1954	1954	1954	1954	0
431	20231019	113000	867346156	1954	1945	1954	1943	801
432	20231019	112900	865788983	1957	1957	1957	1957	1
433	20231019	112800	865787026	1957	1957	1957	1957	1
434	20231019	112700	865785069	1944	1945	1960	1944	602
435	20231019	112600	864614489	1944	1961	1961	1944	2800
436	20231019	112500	859136364	1961	1961	1962	1960	547
437	20231019	112400	858063207	1963	1966	1966	1944	215
438	20231019	112300	857642600	1965	1963	1966	1963	2679
439	20231019	112200	852380016	1963	1951	1966	1951	683
440	20231019	112100	851047441	1951	1950	1967	1950	10812
441	20231019	112000	829891034	1949	1949	1949	1949	0
442	20231019	111900	829891034	1949	1949	1949	1949	99
443	20231019	111800	829698083	1949	1949	1950	1949	5001
444	20231019	111700	819948593	1949	1950	1950	1949	118
445	20231019	111600	819718610	1939	1945	1950	1938	876
446	20231019	111500	818017214	1945	1950	1950	1945	24
447	20231019	111400	817970419	1950	1950	1950	1950	162
448	20231019	111300	817654519	1950	1950	1950	1950	1289
449	20231019	111200	815140969	1950	1950	1950	1950	0
450	20231019	111100	815140969	1950	1950	1950	1950	262
451	20231019	111000	814630069	1950	1950	1950	1950	1500
452	20231019	110900	811705069	1950	1944	1950	1944	1018
453	20231019	110800	809721744	1944	1944	1944	1944	1
454	20231019	110700	809719800	1944	1943	1944	1943	537
455	20231019	110600	808675878	1943	1932	1943	1932	11
456	20231019	110500	808654615	1944	1932	1944	1932	29
457	20231019	110400	808598323	1944	1932	1944	1931	599
458	20231019	110300	807437514	1933	1933	1933	1933	1500
459	20231019	110200	804538014	1933	1944	1944	1933	599
460	20231019	110100	803374647	1945	1945	1945	1945	0
461	20231019	110000	803374647	1945	1945	1945	1945	0
462	20231019	105900	803374647	1945	1945	1945	1945	404
463	20231019	105800	802588867	1945	1944	1945	1933	557
464	20231019	105700	801510359	1945	1934	1945	1934	6
465	20231019	105600	801498700	1945	1944	1945	1944	3521
466	20231019	105500	794653867	1944	1944	1944	1944	1294
467	20231019	105400	792138331	1944	1944	1944	1944	578
468	20231019	105300	791014699	1944	1944	1944	1944	0
469	20231019	105200	791014699	1944	1932	1944	1932	3064
470	20231019	105100	785095027	1945	1933	1945	1931	802
471	20231019	105000	783546162	1933	1933	1933	1933	130
472	20231019	104900	783294872	1945	1945	1945	1945	38
473	20231019	104800	783220962	1945	1945	1945	1940	57
474	20231019	104700	783110372	1940	1940	1940	1940	50
475	20231019	104600	783013372	1945	1950	1950	1945	837
476	20231019	104500	781385402	1950	1950	1950	1950	162
477	20231019	104400	781069502	1950	1950	1950	1950	0
478	20231019	104300	781069502	1950	1950	1951	1950	934
479	20231019	104200	779248201	1950	1950	1950	1950	0
480	20231019	104100	779248201	1950	1950	1950	1950	622
481	20231019	104000	778035301	1945	1944	1945	1944	3551
482	20231019	103900	771128716	1945	1940	1945	1940	3
483	20231019	103800	771122891	1945	1945	1945	1940	603
484	20231019	103700	769950061	1940	1945	1945	1940	750
485	20231019	103600	768492340	1950	1950	1950	1950	2
486	20231019	103500	768488440	1948	1950	1950	1948	164
487	20231019	103400	768168966	1950	1950	1950	1950	68
488	20231019	103300	768036366	1950	1947	1950	1947	101
489	20231019	103200	767839716	1951	1948	1951	1948	51
490	20231019	103100	767740365	1951	1951	1951	1951	0
491	20231019	103000	767740365	1951	1945	1951	1945	159
492	20231019	102900	767431094	1951	1951	1951	1951	1
493	20231019	102800	767429143	1951	1950	1952	1950	363
494	20231019	102700	766721191	1945	1945	1945	1945	15
495	20231019	102600	766692016	1945	1940	1945	1940	928
496	20231019	102500	764890206	1940	1940	1940	1929	17657
497	20231019	102400	730803755	1940	1935	1940	1935	1093
498	20231019	102300	728688780	1940	1940	1940	1940	22
499	20231019	102200	728646100	1934	1934	1934	1933	439
500	20231019	102100	727797255	1932	1933	1933	1932	126
501	20231019	102000	727553820	1934	1933	1934	1932	701
502	20231019	101900	726198998	1933	1934	1934	1933	670
503	20231019	101800	724903416	1934	1934	1940	1934	311
504	20231019	101700	724301936	1934	1934	1934	1934	50
505	20231019	101600	724205236	1940	1940	1940	1940	12
506	20231019	101500	724181956	1940	1940	1940	1940	0
507	20231019	101400	724181956	1940	1940	1940	1932	198
508	20231019	101300	723799324	1940	1932	1940	1931	301
509	20231019	101200	723218044	1931	1935	1935	1931	1741
510	20231019	101100	719854203	1935	1935	1940	1935	73
511	20231019	101000	719712893	1940	1940	1940	1940	438
512	20231019	100900	718863173	1940	1940	1943	1940	3569
513	20231019	100800	711939310	1940	1939	1940	1931	110
514	20231019	100700	711726388	1940	1931	1940	1931	102
515	20231019	100600	711529417	1930	1934	1940	1930	1843
516	20231019	100500	707966495	1934	1934	1939	1934	426
517	20231019	100400	707142548	1933	1939	1939	1933	2020
518	20231019	100300	703231517	1942	1942	1942	1938	2245
519	20231019	100200	698875053	1943	1942	1943	1942	659
520	20231019	100100	697594778	1941	1942	1943	1940	1150
521	20231019	100000	695362493	1942	1943	1946	1941	3165
522	20231019	095900	689216109	1946	1954	1954	1942	1948
523	20231019	095800	685426819	1948	1953	1956	1948	236
524	20231019	095700	684965326	1954	1958	1958	1954	821
525	20231019	095600	683359868	1947	1950	1959	1947	224
526	20231019	095500	682923489	1940	1949	1950	1940	5557
527	20231019	095400	672113586	1949	1948	1950	1948	2319
528	20231019	095300	667592956	1949	1960	1960	1949	6668
529	20231019	095200	654577256	1960	1964	1964	1960	1695
530	20231019	095100	651250706	1965	1967	1967	1965	325
531	20231019	095000	650611703	1968	1968	1969	1968	163
532	20231019	094900	650290917	1969	1969	1969	1968	266
533	20231019	094800	649767164	1970	1972	1972	1970	344
534	20231019	094700	649089140	1971	1967	1972	1964	1399
535	20231019	094600	646334547	1968	1967	1969	1963	296
536	20231019	094500	645753270	1968	1970	1971	1968	8119
537	20231019	094400	629766866	1971	1970	1971	1970	1342
538	20231019	094300	627123125	1969	1973	1973	1961	1035
539	20231019	094200	625084197	1970	1976	1976	1970	1152
540	20231019	094100	622808696	1976	1978	1978	1970	4842
541	20231019	094000	613247162	1970	1958	1970	1958	1534
542	20231019	093900	610232205	1958	1955	1959	1954	236
543	20231019	093800	609770778	1955	1957	1957	1954	1143
544	20231019	093700	607536343	1958	1958	1958	1958	0
545	20231019	093600	607536343	1958	1958	1958	1957	49
546	20231019	093500	607440402	1958	1956	1958	1954	56
547	20231019	093400	607330967	1954	1954	1958	1954	1915
548	20231019	093300	603587539	1954	1953	1954	1952	2334
549	20231019	093200	599027266	1954	1954	1954	1954	156
550	20231019	093100	598722442	1954	1954	1955	1954	104
551	20231019	093000	598519225	1954	1955	1955	1951	2335
552	20231019	092900	593958882	1954	1953	1955	1953	674
553	20231019	092800	592642450	1953	1955	1955	1952	3862
554	20231019	092700	585100513	1954	1957	1958	1954	3659
555	20231019	092600	577940804	1958	1964	1964	1957	2705
556	20231019	092500	572640771	1964	1980	1980	1960	4335
557	20231019	092400	564129801	1980	1991	1992	1973	8018
558	20231019	092300	548204104	1990	1962	1991	1957	49740
559	20231019	092200	449820062	1963	1968	1968	1959	10972
560	20231019	092100	428290566	1968	1952	1968	1950	15343
561	20231019	092000	398267750	1955	1949	1958	1948	14628
562	20231019	091900	369739146	1949	1940	1959	1940	10601
563	20231019	091800	349102944	1940	1925	1941	1925	5141
564	20231019	091700	339163474	1927	1936	1936	1925	2855
565	20231019	091600	333659674	1937	1939	1940	1937	42
566	20231019	091500	333578216	1940	1940	1943	1940	4680
567	20231019	091400	324495843	1942	1925	1950	1922	7361
568	20231019	091300	310245610	1945	1931	1945	1920	10070
569	20231019	091200	290774226	1923	1917	1923	1917	2065
570	20231019	091100	286808286	1922	1912	1922	1909	8187
571	20231019	091000	271118689	1907	1912	1912	1907	12402
572	20231019	090900	247443234	1911	1912	1918	1910	10192
573	20231019	090800	227969559	1911	1922	1922	1911	15051
574	20231019	090700	199137490	1922	1919	1922	1919	4957
575	20231019	090600	189622609	1919	1922	1922	1919	5442
576	20231019	090500	179170983	1922	1920	1922	1920	5322
577	20231019	090400	168949435	1920	1920	1931	1919	8195
578	20231019	090300	153212085	1920	1923	1940	1920	7931
579	20231019	090200	137948381	1943	1906	1945	1905	11755
580	20231019	090100	115419972	1910	1929	1930	1906	35471
581	20231019	090000	47289026	1926	1968	1968	1925	24113