KissMeData/096630/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195100	11897152987	1914	1914	1914	1914	74887
3	20231010	195000	11897152987	1914	1914	1914	1914	0
4	20231010	194900	11897152987	1914	1914	1914	1914	0
5	20231010	194800	11897152987	1914	1914	1914	1914	0
6	20231010	194700	11897152987	1914	1914	1914	1914	0
7	20231010	194600	11897152987	1914	1914	1914	1914	0
8	20231010	194500	11897152987	1914	1914	1914	1914	0
9	20231010	194400	11897152987	1914	1914	1914	1914	0
10	20231010	194300	11897152987	1914	1914	1914	1914	0
11	20231010	194200	11897152987	1914	1914	1914	1914	0
12	20231010	194100	11897152987	1914	1914	1914	1914	0
13	20231010	194000	11897152987	1914	1914	1914	1914	0
14	20231010	193900	11897152987	1914	1914	1914	1914	0
15	20231010	193800	11897152987	1914	1914	1914	1914	0
16	20231010	193700	11897152987	1914	1914	1914	1914	0
17	20231010	193600	11897152987	1914	1914	1914	1914	0
18	20231010	193500	11897152987	1914	1914	1914	1914	0
19	20231010	193400	11897152987	1914	1914	1914	1914	0
20	20231010	193300	11897152987	1914	1914	1914	1914	0
21	20231010	193200	11897152987	1914	1914	1914	1914	0
22	20231010	193100	11897152987	1914	1914	1914	1914	0
23	20231010	193000	11897152987	1914	1914	1914	1914	0
24	20231010	192900	11897152987	1914	1914	1914	1914	0
25	20231010	192800	11897152987	1914	1914	1914	1914	0
26	20231010	192700	11897152987	1914	1914	1914	1914	0
27	20231010	192600	11897152987	1914	1914	1914	1914	0
28	20231010	192500	11897152987	1914	1914	1914	1914	0
29	20231010	192400	11897152987	1914	1914	1914	1914	0
30	20231010	192300	11897152987	1914	1914	1914	1914	0
31	20231010	192200	11897152987	1914	1914	1914	1914	0
32	20231010	192100	11897152987	1914	1914	1914	1914	74887
33	20231010	192000	11897152987	1914	1914	1914	1914	0
34	20231010	191900	11897152987	1914	1914	1914	1914	0
35	20231010	191800	11897152987	1914	1914	1914	1914	0
36	20231010	191700	11897152987	1914	1914	1914	1914	0
37	20231010	191600	11897152987	1914	1914	1914	1914	0
38	20231010	191500	11897152987	1914	1914	1914	1914	0
39	20231010	191400	11897152987	1914	1914	1914	1914	0
40	20231010	191300	11897152987	1914	1914	1914	1914	0
41	20231010	191200	11897152987	1914	1914	1914	1914	0
42	20231010	191100	11897152987	1914	1914	1914	1914	0
43	20231010	191000	11897152987	1914	1914	1914	1914	0
44	20231010	190900	11897152987	1914	1914	1914	1914	0
45	20231010	190800	11897152987	1914	1914	1914	1914	0
46	20231010	190700	11897152987	1914	1914	1914	1914	0
47	20231010	190600	11897152987	1914	1914	1914	1914	0
48	20231010	190500	11897152987	1914	1914	1914	1914	0
49	20231010	190400	11897152987	1914	1914	1914	1914	0
50	20231010	190300	11897152987	1914	1914	1914	1914	0
51	20231010	190200	11897152987	1914	1914	1914	1914	0
52	20231010	190100	11897152987	1914	1914	1914	1914	0
53	20231010	190000	11897152987	1914	1914	1914	1914	0
54	20231010	185900	11897152987	1914	1914	1914	1914	0
55	20231010	185800	11897152987	1914	1914	1914	1914	0
56	20231010	185700	11897152987	1914	1914	1914	1914	0
57	20231010	185600	11897152987	1914	1914	1914	1914	0
58	20231010	185500	11897152987	1914	1914	1914	1914	0
59	20231010	185400	11897152987	1914	1914	1914	1914	0
60	20231010	185300	11897152987	1914	1914	1914	1914	0
61	20231010	185200	11897152987	1914	1914	1914	1914	0
62	20231010	185100	11897152987	1914	1914	1914	1914	74887
63	20231010	185000	11897152987	1914	1914	1914	1914	0
64	20231010	184900	11897152987	1914	1914	1914	1914	0
65	20231010	184800	11897152987	1914	1914	1914	1914	0
66	20231010	184700	11897152987	1914	1914	1914	1914	0
67	20231010	184600	11897152987	1914	1914	1914	1914	0
68	20231010	184500	11897152987	1914	1914	1914	1914	0
69	20231010	184400	11897152987	1914	1914	1914	1914	0
70	20231010	184300	11897152987	1914	1914	1914	1914	0
71	20231010	184200	11897152987	1914	1914	1914	1914	0
72	20231010	184100	11897152987	1914	1914	1914	1914	0
73	20231010	184000	11897152987	1914	1914	1914	1914	0
74	20231010	183900	11897152987	1914	1914	1914	1914	0
75	20231010	183800	11897152987	1914	1914	1914	1914	0
76	20231010	183700	11897152987	1914	1914	1914	1914	0
77	20231010	183600	11897152987	1914	1914	1914	1914	0
78	20231010	183500	11897152987	1914	1914	1914	1914	0
79	20231010	183400	11897152987	1914	1914	1914	1914	0
80	20231010	183300	11897152987	1914	1914	1914	1914	0
81	20231010	183200	11897152987	1914	1914	1914	1914	0
82	20231010	183100	11897152987	1914	1914	1914	1914	0
83	20231010	183000	11897152987	1914	1914	1914	1914	0
84	20231010	182900	11897152987	1914	1914	1914	1914	0
85	20231010	182800	11897152987	1914	1914	1914	1914	0
86	20231010	182700	11897152987	1914	1914	1914	1914	0
87	20231010	182600	11897152987	1914	1914	1914	1914	0
88	20231010	182500	11897152987	1914	1914	1914	1914	0
89	20231010	182400	11897152987	1914	1914	1914	1914	0
90	20231010	182300	11897152987	1914	1914	1914	1914	0
91	20231010	182200	11897152987	1914	1914	1914	1914	0
92	20231010	182100	11897152987	1914	1914	1914	1914	74887
93	20231010	182000	11897152987	1914	1914	1914	1914	0
94	20231010	181900	11897152987	1914	1914	1914	1914	0
95	20231010	181800	11897152987	1914	1914	1914	1914	0
96	20231010	181700	11897152987	1914	1914	1914	1914	0
97	20231010	181600	11897152987	1914	1914	1914	1914	0
98	20231010	181500	11897152987	1914	1914	1914	1914	0
99	20231010	181400	11897152987	1914	1914	1914	1914	0
100	20231010	181300	11897152987	1914	1914	1914	1914	0
101	20231010	181200	11897152987	1914	1914	1914	1914	0
102	20231010	181100	11897152987	1914	1914	1914	1914	0
103	20231010	181000	11897152987	1914	1914	1914	1914	0
104	20231010	180900	11897152987	1914	1914	1914	1914	0
105	20231010	180800	11897152987	1914	1914	1914	1914	0
106	20231010	180700	11897152987	1914	1914	1914	1914	0
107	20231010	180600	11897152987	1914	1914	1914	1914	0
108	20231010	180500	11897152987	1914	1914	1914	1914	0
109	20231010	180400	11897152987	1914	1914	1914	1914	0
110	20231010	180300	11897152987	1914	1914	1914	1914	0
111	20231010	180200	11897152987	1914	1914	1914	1914	0
112	20231010	180100	11897152987	1914	1914	1914	1914	0
113	20231010	180000	11897152987	1914	1914	1914	1914	0
114	20231010	175900	11897152987	1914	1914	1914	1914	0
115	20231010	175800	11897152987	1914	1914	1914	1914	0
116	20231010	175700	11897152987	1914	1914	1914	1914	0
117	20231010	175600	11897152987	1914	1914	1914	1914	0
118	20231010	175500	11897152987	1914	1914	1914	1914	0
119	20231010	175400	11897152987	1914	1914	1914	1914	0
120	20231010	175300	11897152987	1914	1914	1914	1914	0
121	20231010	175200	11897152987	1914	1914	1914	1914	0
122	20231010	175100	11897152987	1914	1914	1914	1914	74887
123	20231010	175000	11897152987	1914	1914	1914	1914	0
124	20231010	174900	11897152987	1914	1914	1914	1914	0
125	20231010	174800	11897152987	1914	1914	1914	1914	0
126	20231010	174700	11897152987	1914	1914	1914	1914	0
127	20231010	174600	11897152987	1914	1914	1914	1914	0
128	20231010	174500	11897152987	1914	1914	1914	1914	0
129	20231010	174400	11897152987	1914	1914	1914	1914	0
130	20231010	174300	11897152987	1914	1914	1914	1914	0
131	20231010	174200	11897152987	1914	1914	1914	1914	0
132	20231010	174100	11897152987	1914	1914	1914	1914	0
133	20231010	174000	11897152987	1914	1914	1914	1914	0
134	20231010	173900	11897152987	1914	1914	1914	1914	0
135	20231010	173800	11897152987	1914	1914	1914	1914	0
136	20231010	173700	11897152987	1914	1914	1914	1914	0
137	20231010	173600	11897152987	1914	1914	1914	1914	0
138	20231010	173500	11897152987	1914	1914	1914	1914	0
139	20231010	173400	11897152987	1914	1914	1914	1914	0
140	20231010	173300	11897152987	1914	1914	1914	1914	0
141	20231010	173200	11897152987	1914	1914	1914	1914	0
142	20231010	173100	11897152987	1914	1914	1914	1914	0
143	20231010	173000	11897152987	1914	1914	1914	1914	0
144	20231010	172900	11897152987	1914	1914	1914	1914	0
145	20231010	172800	11897152987	1914	1914	1914	1914	0
146	20231010	172700	11897152987	1914	1914	1914	1914	0
147	20231010	172600	11897152987	1914	1914	1914	1914	0
148	20231010	172500	11897152987	1914	1914	1914	1914	0
149	20231010	172400	11897152987	1914	1914	1914	1914	0
150	20231010	172300	11897152987	1914	1914	1914	1914	0
151	20231010	172200	11897152987	1914	1914	1914	1914	0
152	20231010	172100	11897152987	1914	1914	1914	1914	74887
153	20231010	172000	11897152987	1914	1914	1914	1914	0
154	20231010	171900	11897152987	1914	1914	1914	1914	0
155	20231010	171800	11897152987	1914	1914	1914	1914	0
156	20231010	171700	11897152987	1914	1914	1914	1914	0
157	20231010	171600	11897152987	1914	1914	1914	1914	0
158	20231010	171500	11897152987	1914	1914	1914	1914	0
159	20231010	171400	11897152987	1914	1914	1914	1914	0
160	20231010	171300	11897152987	1914	1914	1914	1914	0
161	20231010	171200	11897152987	1914	1914	1914	1914	0
162	20231010	171100	11897152987	1914	1914	1914	1914	0
163	20231010	171000	11897152987	1914	1914	1914	1914	0
164	20231010	170900	11897152987	1914	1914	1914	1914	0
165	20231010	170800	11897152987	1914	1914	1914	1914	0
166	20231010	170700	11897152987	1914	1914	1914	1914	0
167	20231010	170600	11897152987	1914	1914	1914	1914	0
168	20231010	170500	11897152987	1914	1914	1914	1914	0
169	20231010	170400	11897152987	1914	1914	1914	1914	0
170	20231010	170300	11897152987	1914	1914	1914	1914	0
171	20231010	170200	11897152987	1914	1914	1914	1914	0
172	20231010	170100	11897152987	1914	1914	1914	1914	0
173	20231010	170000	11897152987	1914	1914	1914	1914	0
174	20231010	165900	11897152987	1914	1914	1914	1914	0
175	20231010	165800	11897152987	1914	1914	1914	1914	0
176	20231010	165700	11897152987	1914	1914	1914	1914	0
177	20231010	165600	11897152987	1914	1914	1914	1914	0
178	20231010	165500	11897152987	1914	1914	1914	1914	0
179	20231010	165400	11897152987	1914	1914	1914	1914	0
180	20231010	165300	11897152987	1914	1914	1914	1914	0
181	20231010	165200	11897152987	1914	1914	1914	1914	0
182	20231010	165100	11897152987	1914	1914	1914	1914	74887
183	20231010	165000	11897152987	1914	1914	1914	1914	0
184	20231010	164900	11897152987	1914	1914	1914	1914	0
185	20231010	164800	11897152987	1914	1914	1914	1914	0
186	20231010	164700	11897152987	1914	1914	1914	1914	0
187	20231010	164600	11897152987	1914	1914	1914	1914	0
188	20231010	164500	11897152987	1914	1914	1914	1914	0
189	20231010	164400	11897152987	1914	1914	1914	1914	0
190	20231010	164300	11897152987	1914	1914	1914	1914	0
191	20231010	164200	11897152987	1914	1914	1914	1914	0
192	20231010	164100	11897152987	1914	1914	1914	1914	0
193	20231010	164000	11897152987	1914	1914	1914	1914	0
194	20231010	163900	11897152987	1914	1914	1914	1914	0
195	20231010	163800	11897152987	1914	1914	1914	1914	0
196	20231010	163700	11897152987	1914	1914	1914	1914	0
197	20231010	163600	11897152987	1914	1914	1914	1914	0
198	20231010	163500	11897152987	1914	1914	1914	1914	0
199	20231010	163400	11897152987	1914	1914	1914	1914	0
200	20231010	163300	11897152987	1914	1914	1914	1914	0
201	20231010	163200	11897152987	1914	1914	1914	1914	0
202	20231010	163100	11897152987	1914	1914	1914	1914	0
203	20231010	163000	11897152987	1914	1914	1914	1914	0
204	20231010	162900	11897152987	1914	1914	1914	1914	0
205	20231010	162800	11897152987	1914	1914	1914	1914	0
206	20231010	162700	11897152987	1914	1914	1914	1914	0
207	20231010	162600	11897152987	1914	1914	1914	1914	0
208	20231010	162500	11897152987	1914	1914	1914	1914	0
209	20231010	162400	11897152987	1914	1914	1914	1914	0
210	20231010	162300	11897152987	1914	1914	1914	1914	0
211	20231010	162200	11897152987	1914	1914	1914	1914	0
212	20231010	162100	11897152987	1914	1914	1914	1914	74887
213	20231010	162000	11897152987	1914	1914	1914	1914	0
214	20231010	161900	11897152987	1914	1914	1914	1914	0
215	20231010	161800	11897152987	1914	1914	1914	1914	0
216	20231010	161700	11897152987	1914	1914	1914	1914	0
217	20231010	161600	11897152987	1914	1914	1914	1914	0
218	20231010	161500	11897152987	1914	1914	1914	1914	0
219	20231010	161400	11897152987	1914	1914	1914	1914	0
220	20231010	161300	11897152987	1914	1914	1914	1914	0
221	20231010	161200	11897152987	1914	1914	1914	1914	0
222	20231010	161100	11897152987	1914	1914	1914	1914	0
223	20231010	161000	11897152987	1914	1914	1914	1914	0
224	20231010	160900	11897152987	1914	1914	1914	1914	0
225	20231010	160800	11897152987	1914	1914	1914	1914	0
226	20231010	160700	11897152987	1914	1914	1914	1914	0
227	20231010	160600	11897152987	1914	1914	1914	1914	0
228	20231010	160500	11897152987	1914	1914	1914	1914	0
229	20231010	160400	11897152987	1914	1914	1914	1914	0
230	20231010	160300	11897152987	1914	1914	1914	1914	0
231	20231010	160200	11897152987	1914	1914	1914	1914	0
232	20231010	160100	11897152987	1914	1914	1914	1914	0
233	20231010	160000	11897152987	1914	1914	1914	1914	0
234	20231010	155900	11897152987	1914	1914	1914	1914	0
235	20231010	155800	11897152987	1914	1914	1914	1914	0
236	20231010	155700	11897152987	1914	1914	1914	1914	0
237	20231010	155600	11897152987	1914	1914	1914	1914	0
238	20231010	155500	11897152987	1914	1914	1914	1914	0
239	20231010	155400	11897152987	1914	1914	1914	1914	0
240	20231010	155300	11897152987	1914	1914	1914	1914	0
241	20231010	155200	11897152987	1914	1914	1914	1914	0
242	20231010	155100	11897152987	1914	1914	1914	1914	74887
243	20231010	155000	11897152987	1914	1914	1914	1914	0
244	20231010	154900	11897152987	1914	1914	1914	1914	0
245	20231010	154800	11897152987	1914	1914	1914	1914	0
246	20231010	154700	11897152987	1914	1914	1914	1914	0
247	20231010	154600	11897152987	1914	1914	1914	1914	0
248	20231010	154500	11897152987	1914	1914	1914	1914	0
249	20231010	154400	11897152987	1914	1914	1914	1914	0
250	20231010	154300	11897152987	1914	1914	1914	1914	0
251	20231010	154200	11897152987	1914	1914	1914	1914	0
252	20231010	154100	11897152987	1914	1914	1914	1914	0
253	20231010	154000	11897152987	1914	1914	1914	1914	0
254	20231010	153900	11897152987	1914	1914	1914	1914	0
255	20231010	153800	11897152987	1914	1914	1914	1914	0
256	20231010	153700	11897152987	1914	1914	1914	1914	0
257	20231010	153600	11897152987	1914	1914	1914	1914	0
258	20231010	153500	11897152987	1914	1914	1914	1914	0
259	20231010	153400	11897152987	1914	1914	1914	1914	0
260	20231010	153300	11897152987	1914	1914	1914	1914	0
261	20231010	153200	11897152987	1914	1914	1914	1914	0
262	20231010	153100	11897152987	1914	1914	1914	1914	0
263	20231010	153000	11897152987	1914	1914	1914	1914	74887
264	20231010	152900	11753819269	1914	1914	1914	1914	0
265	20231010	152800	11753819269	1914	1914	1914	1914	0
266	20231010	152700	11753819269	1914	1914	1914	1914	0
267	20231010	152600	11753819269	1914	1914	1914	1914	0
268	20231010	152500	11753819269	1914	1914	1914	1914	0
269	20231010	152400	11753819269	1914	1914	1914	1914	0
270	20231010	152300	11753819269	1914	1914	1914	1914	0
271	20231010	152200	11753819269	1914	1914	1914	1914	0
272	20231010	152100	11753819269	1914	1914	1914	1914	0
273	20231010	152000	11753819269	1914	1914	1914	1914	0
274	20231010	151900	11753819269	1914	1915	1916	1914	23711
275	20231010	151800	11708419615	1916	1914	1916	1914	9442
276	20231010	151700	11690340653	1914	1916	1916	1913	18220
277	20231010	151600	11655447555	1915	1914	1916	1912	16018
278	20231010	151500	11624781468	1914	1916	1916	1913	8197
279	20231010	151400	11609090333	1916	1916	1916	1913	5730
280	20231010	151300	11598122599	1915	1921	1921	1915	16517
281	20231010	151200	11566439942	1921	1922	1922	1921	1323
282	20231010	151100	11563897754	1922	1921	1923	1920	4144
283	20231010	151000	11555936385	1921	1923	1923	1920	3344
284	20231010	150900	11549509901	1923	1922	1923	1921	6061
285	20231010	150800	11537857765	1922	1913	1922	1911	8738
286	20231010	150700	11521108287	1911	1911	1911	1910	11859
287	20231010	150600	11498456281	1911	1918	1918	1911	12366
288	20231010	150500	11474785123	1918	1919	1919	1916	8595
289	20231010	150400	11458304298	1920	1921	1921	1919	4699
290	20231010	150300	11449281920	1921	1922	1922	1921	5638
291	20231010	150200	11438450137	1923	1922	1923	1921	2242
292	20231010	150100	11434141111	1922	1921	1922	1919	4954
293	20231010	150000	11424624475	1922	1920	1922	1919	5155
294	20231010	145900	11414729773	1920	1921	1921	1917	1145
295	20231010	145800	11412531365	1921	1916	1921	1916	763
296	20231010	145700	11411066397	1916	1919	1919	1915	9649
297	20231010	145600	11392576828	1919	1920	1922	1919	14384
298	20231010	145500	11364962273	1920	1919	1920	1918	727
299	20231010	145400	11363567176	1919	1917	1919	1915	6380
300	20231010	145300	11351338283	1918	1920	1923	1918	10328
301	20231010	145200	11331503172	1924	1922	1924	1920	17713
302	20231010	145100	11297463363	1922	1924	1925	1922	10894
303	20231010	145000	11276501720	1923	1922	1923	1922	4957
304	20231010	144900	11266972081	1922	1925	1925	1921	13604
305	20231010	144800	11240825200	1924	1927	1927	1924	27998
306	20231010	144700	11186907915	1927	1928	1928	1926	4922
307	20231010	144600	11177423555	1927	1927	1928	1927	1201
308	20231010	144500	11175108884	1928	1929	1929	1926	3282
309	20231010	144400	11168782611	1929	1938	1938	1929	31574
310	20231010	144300	11107803652	1938	1933	1938	1933	1531
311	20231010	144200	11104842649	1933	1933	1933	1930	1906
312	20231010	144100	11101158354	1933	1930	1933	1930	493
313	20231010	144000	11100206857	1930	1940	1941	1929	44183
314	20231010	143900	11014631780	1942	1937	1948	1937	11857
315	20231010	143800	10991628570	1938	1932	1938	1932	21017
316	20231010	143700	10950967981	1932	1932	1933	1930	8260
317	20231010	143600	10935011316	1931	1925	1932	1925	53714
318	20231010	143500	10831404348	1925	1918	1926	1918	11229
319	20231010	143400	10809811995	1918	1913	1918	1911	4495
320	20231010	143300	10801200912	1911	1915	1915	1910	12829
321	20231010	143200	10776646917	1916	1920	1920	1914	4294
322	20231010	143100	10768420739	1920	1913	1920	1910	23988
323	20231010	143000	10722475087	1910	1900	1912	1900	4122
324	20231010	142900	10714621043	1898	1895	1898	1894	5285
325	20231010	142800	10704600526	1895	1896	1896	1894	11185
326	20231010	142700	10683406255	1896	1892	1898	1890	24642
327	20231010	142600	10636764217	1891	1900	1900	1891	32810
328	20231010	142500	10574579835	1900	1909	1909	1900	92661
329	20231010	142400	10398279091	1909	1911	1913	1906	48521
330	20231010	142300	10305668332	1912	1912	1913	1908	20672
331	20231010	142200	10266181755	1913	1917	1918	1910	5160
332	20231010	142100	10256309178	1918	1910	1920	1907	67543
333	20231010	142000	10127223065	1911	1906	1911	1905	11844
334	20231010	141900	10104629251	1906	1914	1914	1906	31181
335	20231010	141800	10045059990	1915	1912	1916	1911	20640
336	20231010	141700	10005584776	1915	1916	1917	1912	37198
337	20231010	141600	9934351569	1916	1920	1920	1916	21946
338	20231010	141500	9892256111	1921	1922	1922	1920	38133
339	20231010	141400	9819022404	1922	1923	1924	1921	27296
340	20231010	141300	9766566000	1924	1930	1930	1923	50877
341	20231010	141200	9668500760	1930	1932	1932	1930	30980
342	20231010	141100	9608685877	1932	1939	1939	1932	26929
343	20231010	141000	9556561302	1939	1939	1940	1938	3987
344	20231010	140900	9548830207	1940	1941	1942	1940	11998
345	20231010	140800	9525548338	1941	1940	1945	1940	2468
346	20231010	140700	9520760136	1940	1945	1945	1940	4542
347	20231010	140600	9511945610	1946	1944	1946	1944	3002
348	20231010	140500	9506107329	1944	1940	1945	1940	11083
349	20231010	140400	9484565262	1942	1944	1944	1940	9291
350	20231010	140300	9466525822	1944	1944	1944	1944	436
351	20231010	140200	9465678238	1944	1945	1945	1944	266
352	20231010	140100	9465161124	1945	1945	1945	1945	4432
353	20231010	140000	9456540884	1945	1946	1948	1945	2450
354	20231010	135900	9451772593	1947	1948	1948	1945	1821
355	20231010	135800	9448228236	1947	1947	1948	1947	1754
356	20231010	135700	9444812388	1947	1945	1947	1945	472
357	20231010	135600	9443893908	1946	1946	1946	1946	667
358	20231010	135500	9442595926	1946	1948	1948	1946	2944
359	20231010	135400	9436863339	1947	1947	1948	1947	3022
360	20231010	135300	9430979215	1947	1948	1948	1947	311
361	20231010	135200	9430373611	1950	1951	1951	1948	17371
362	20231010	135100	9396499198	1951	1951	1951	1951	2447
363	20231010	135000	9391725101	1950	1953	1953	1950	4880
364	20231010	134900	9382202205	1954	1959	1959	1953	6717
365	20231010	134800	9369066857	1959	1959	1959	1959	2230
366	20231010	134700	9364698287	1959	1959	1960	1957	11493
367	20231010	134600	9342188876	1960	1961	1963	1960	25056
368	20231010	134500	9293018792	1961	1962	1963	1961	4088
369	20231010	134400	9285001101	1960	1959	1962	1959	4883
370	20231010	134300	9275432432	1959	1959	1960	1959	3604
371	20231010	134200	9268370165	1959	1957	1959	1957	4744
372	20231010	134100	9259081440	1957	1959	1959	1957	6247
373	20231010	134000	9246846376	1959	1961	1963	1959	14255
374	20231010	133900	9218895268	1961	1959	1967	1959	5800
375	20231010	133800	9207500699	1960	1958	1968	1957	9141
376	20231010	133700	9189558823	1962	1954	1962	1954	3452
377	20231010	133600	9182795225	1958	1953	1958	1952	2809
378	20231010	133500	9177311712	1954	1960	1961	1954	3494
379	20231010	133400	9170474597	1960	1952	1962	1952	14526
380	20231010	133300	9142020702	1953	1950	1953	1950	1527
381	20231010	133200	9139042976	1950	1950	1952	1948	7733
382	20231010	133100	9123960992	1948	1949	1949	1948	1741
383	20231010	133000	9120569013	1949	1949	1949	1948	1593
384	20231010	132900	9117464373	1949	1948	1951	1948	771
385	20231010	132800	9115961823	1948	1941	1948	1941	15496
386	20231010	132700	9085858533	1942	1941	1942	1941	1169
387	20231010	132600	9083588992	1941	1942	1943	1941	5409
388	20231010	132500	9073089570	1942	1944	1944	1942	12498
389	20231010	132400	9048813581	1945	1951	1951	1945	4231
390	20231010	132300	9040577741	1951	1951	1952	1948	14007
391	20231010	132200	9013262691	1952	1954	1954	1949	6155
392	20231010	132100	9001256039	1955	1953	1958	1952	17619
393	20231010	132000	8966794366	1953	1948	1953	1948	6973
394	20231010	131900	8953187552	1948	1945	1948	1943	299
395	20231010	131800	8952605537	1944	1943	1944	1943	831
396	20231010	131700	8950990774	1942	1941	1942	1941	3934
397	20231010	131600	8943352512	1942	1940	1942	1940	4964
398	20231010	131500	8933717067	1941	1940	1942	1939	3615
399	20231010	131400	8926701894	1940	1940	1941	1939	5598
400	20231010	131300	8915841304	1940	1941	1941	1940	6602
401	20231010	131200	8903029919	1940	1940	1941	1939	2176
402	20231010	131100	8898808445	1941	1935	1941	1935	11273
403	20231010	131000	8876962151	1934	1932	1934	1931	5971
404	20231010	130900	8865425421	1932	1935	1936	1932	5994
405	20231010	130800	8853840944	1935	1935	1936	1932	17725
406	20231010	130700	8819577016	1935	1938	1938	1933	13042
407	20231010	130600	8794332911	1938	1941	1941	1937	7690
408	20231010	130500	8779420038	1941	1950	1950	1941	6757
409	20231010	130400	8766270216	1950	1939	1950	1937	8858
410	20231010	130300	8749058992	1939	1942	1942	1939	7560
411	20231010	130200	8734385788	1942	1941	1946	1941	9218
412	20231010	130100	8716484640	1941	1937	1941	1933	33450
413	20231010	130000	8651684349	1938	1941	1941	1933	22804
414	20231010	125900	8607504903	1943	1942	1944	1940	50193
415	20231010	125800	8510089148	1945	1951	1951	1940	89001
416	20231010	125700	8337235852	1951	1951	1951	1951	3100
417	20231010	125600	8331187752	1951	1951	1951	1951	2177
418	20231010	125500	8326940425	1952	1952	1952	1951	4603
419	20231010	125400	8317955376	1954	1952	1955	1952	3752
420	20231010	125300	8310630219	1952	1950	1955	1949	4638
421	20231010	125200	8301576092	1948	1950	1952	1948	17131
422	20231010	125100	8268189333	1949	1958	1959	1949	4822
423	20231010	125000	8258774969	1958	1967	1968	1958	3766
424	20231010	124900	8251380611	1968	1950	1968	1950	23799
425	20231010	124800	8204908865	1950	1953	1953	1949	40613
426	20231010	124700	8125699480	1953	1955	1955	1953	7752
427	20231010	124600	8110553777	1955	1957	1957	1954	1564
428	20231010	124500	8107497304	1957	1957	1957	1954	10813
429	20231010	124400	8086361845	1957	1956	1958	1956	1969
430	20231010	124300	8082508126	1958	1955	1958	1954	5306
431	20231010	124200	8072132645	1955	1955	1956	1954	11069
432	20231010	124100	8050496259	1955	1958	1958	1955	17300
433	20231010	124000	8016663563	1958	1960	1960	1958	6229
434	20231010	123900	8004460670	1960	1961	1961	1960	5334
435	20231010	123800	7994002473	1961	1961	1961	1961	651
436	20231010	123700	7992725862	1961	1961	1961	1961	558
437	20231010	123600	7991631624	1961	1961	1961	1960	3911
438	20231010	123500	7983964657	1960	1961	1961	1960	2679
439	20231010	123400	7978712867	1960	1960	1961	1960	8679
440	20231010	123300	7961700635	1960	1962	1962	1959	18235
441	20231010	123200	7925948637	1962	1965	1965	1962	7131
442	20231010	123100	7911950335	1967	1964	1967	1964	1390
443	20231010	123000	7909220145	1964	1961	1964	1961	1837
444	20231010	122900	7905614712	1962	1963	1963	1961	6508
445	20231010	122800	7892850944	1963	1965	1965	1963	3445
446	20231010	122700	7886083905	1965	1965	1965	1965	2644
447	20231010	122600	7880888445	1965	1965	1966	1964	3717
448	20231010	122500	7873585466	1965	1968	1968	1965	1756
449	20231010	122400	7870134755	1965	1962	1967	1960	29586
450	20231010	122300	7812118074	1961	1965	1965	1961	10647
451	20231010	122200	7791231706	1966	1964	1966	1962	17215
452	20231010	122100	7757431875	1964	1965	1965	1964	5498
453	20231010	122000	7746630617	1965	1967	1967	1965	6864
454	20231010	121900	7733139993	1966	1964	1966	1964	6336
455	20231010	121800	7720692161	1964	1967	1967	1964	12820
456	20231010	121700	7695503668	1966	1969	1969	1965	20014
457	20231010	121600	7656123174	1968	1968	1969	1967	10714
458	20231010	121500	7635040963	1969	1975	1975	1969	41414
459	20231010	121400	7553371190	1978	1975	1978	1974	9169
460	20231010	121300	7535260306	1976	1977	1977	1975	2692
461	20231010	121200	7529942444	1977	1977	1978	1976	7268
462	20231010	121100	7515575139	1978	1979	1979	1976	11190
463	20231010	121000	7493444412	1979	1977	1979	1977	7096
464	20231010	120900	7479409299	1977	1978	1978	1976	17777
465	20231010	120800	7444274270	1978	1979	1979	1977	2481
466	20231010	120700	7439366635	1978	1976	1979	1976	1979
467	20231010	120600	7435454976	1976	1978	1979	1976	10052
468	20231010	120500	7415578685	1979	1980	1980	1978	8230
469	20231010	120400	7399297363	1980	1978	1980	1978	2760
470	20231010	120300	7393837338	1978	1982	1982	1978	27421
471	20231010	120200	7339558750	1982	1988	1988	1982	22817
472	20231010	120100	7294273576	1986	1988	1988	1986	4795
473	20231010	120000	7284747151	1988	1992	1992	1988	22928
474	20231010	115900	7239127795	1992	1992	1993	1991	3140
475	20231010	115800	7232874228	1992	1991	1993	1991	3111
476	20231010	115700	7226674762	1990	1993	1993	1989	2859
477	20231010	115600	7220984025	1992	1996	1997	1992	4238
478	20231010	115500	7212533992	1997	1996	1998	1994	3849
479	20231010	115400	7204848686	1994	1995	1995	1993	551
480	20231010	115300	7203749849	1994	1991	1997	1991	2907
481	20231010	115200	7197955176	1992	1992	1993	1992	3047
482	20231010	115100	7191884529	1992	1995	1995	1992	1076
483	20231010	115000	7189741072	1995	1991	1995	1991	240
484	20231010	114900	7189262476	1991	1993	1994	1991	12385
485	20231010	114800	7164585287	1993	1994	1996	1993	6949
486	20231010	114700	7150725020	1995	1993	1995	1993	5638
487	20231010	114600	7139484628	1991	1995	1995	1991	3871
488	20231010	114500	7131771863	1995	1995	1996	1995	1869
489	20231010	114400	7128042533	1995	1996	1998	1995	4340
490	20231010	114300	7119380996	1996	1995	1996	1995	58
491	20231010	114200	7119265258	1995	1995	1997	1995	5844
492	20231010	114100	7107602689	1995	1993	1995	1992	5648
493	20231010	114000	7096343222	1993	1993	1993	1993	2076
494	20231010	113900	7092205754	1993	1994	1994	1993	941
495	20231010	113800	7090330221	1994	1993	1994	1993	1096
496	20231010	113700	7088145323	1993	1990	1993	1988	9358
497	20231010	113600	7069526328	1991	1991	1991	1989	2466
498	20231010	113500	7064618484	1991	1992	1992	1991	3380
499	20231010	113400	7057888862	1992	1993	1993	1992	1466
500	20231010	113300	7054968552	1993	1993	1993	1992	5307
501	20231010	113200	7044391705	1994	1995	1995	1993	3263
502	20231010	113100	7037882410	1997	1991	1997	1991	2185
503	20231010	113000	7033526426	1991	1988	1993	1988	2313
504	20231010	112900	7028921938	1988	1988	1988	1988	2761
505	20231010	112800	7023433070	1987	1993	1993	1987	24165
506	20231010	112700	6975335676	1993	1993	1994	1993	4367
507	20231010	112600	6966629958	1993	1995	1995	1992	6981
508	20231010	112500	6952711562	1995	1998	1998	1995	3273
509	20231010	112400	6946176873	1998	1995	1998	1995	1363
510	20231010	112300	6943455935	1994	1996	1997	1994	7300
511	20231010	112200	6928882908	1997	1994	1997	1994	5378
512	20231010	112100	6918148931	1994	1992	1994	1992	1662
513	20231010	112000	6914837805	1992	1992	1992	1992	1288
514	20231010	111900	6912272109	1991	1992	1992	1991	1246
515	20231010	111800	6909790557	1992	1994	1994	1991	6516
516	20231010	111700	6896807468	1995	1993	1995	1993	1605
517	20231010	111600	6893606747	1993	1994	1995	1993	8677
518	20231010	111500	6876307773	1993	1995	1995	1993	7040
519	20231010	111400	6862269764	1996	1997	1997	1996	1499
520	20231010	111300	6859277685	1997	1997	1997	1996	917
521	20231010	111200	6857446781	1996	1997	1997	1996	4908
522	20231010	111100	6847645727	1997	1997	1998	1996	4992
523	20231010	111000	6837677461	1997	1996	1997	1996	593
524	20231010	110900	6836493640	1997	1998	1998	1997	1224
525	20231010	110800	6834049310	1998	1999	1999	1997	3100
526	20231010	110700	6827856787	1997	1998	1999	1997	1228
527	20231010	110600	6825403136	1999	2000	2000	1996	1010
528	20231010	110500	6823384954	2000	2005	2005	2000	7785
529	20231010	110400	6807796564	2005	2005	2010	2005	2021
530	20231010	110300	6803742229	2005	2010	2010	2005	1288
531	20231010	110200	6801159784	2005	2000	2010	2000	4241
532	20231010	110100	6792653704	2000	1993	2000	1993	10451
533	20231010	110000	6771786374	1995	1994	1995	1992	5358
534	20231010	105900	6761111131	1996	1989	1996	1989	6612
535	20231010	105800	6747942805	1990	1995	1995	1989	38068
536	20231010	105700	6672072674	1998	1999	1999	1996	9120
537	20231010	105600	6653855560	2000	2005	2005	2000	5148
538	20231010	105500	6643557275	2005	2005	2005	2005	500
539	20231010	105400	6642554775	2005	2000	2005	1999	4943
540	20231010	105300	6632653220	2000	2005	2005	2000	13913
541	20231010	105200	6604826895	2000	2005	2005	2000	5135
542	20231010	105100	6594531395	2000	1999	2000	1999	3961
543	20231010	105000	6586610406	1999	1999	1999	1998	1921
544	20231010	104900	6582770927	1999	1999	2000	1999	1926
545	20231010	104800	6578920561	2005	1999	2005	1999	1409
546	20231010	104700	6576103062	1999	2000	2000	1999	5276
547	20231010	104600	6565552062	2000	2005	2005	2000	8904
548	20231010	104500	6547739812	2005	2005	2005	2000	2080
549	20231010	104400	6543575917	2005	2005	2005	2000	1944
550	20231010	104300	6539679197	2000	2005	2005	2000	444
551	20231010	104200	6538790162	2005	2005	2005	2000	3967
552	20231010	104100	6530854577	2005	2010	2015	2000	5442
553	20231010	104000	6519940997	2010	2010	2015	2005	8797
554	20231010	103900	6502254172	2010	2005	2010	2000	3283
555	20231010	103800	6495668447	2005	2000	2005	2000	3454
556	20231010	103700	6488754527	2000	1999	2000	1997	32962
557	20231010	103600	6422863725	2000	1998	2000	1997	3858
558	20231010	103500	6415158636	1997	2005	2005	1997	7148
559	20231010	103400	6400852766	2010	2010	2010	2005	1692
560	20231010	103300	6397454486	2010	2010	2010	2005	2356
561	20231010	103200	6392718936	2010	2000	2010	2000	18665
562	20231010	103100	6355354496	2005	1997	2005	1997	5875
563	20231010	103000	6343611312	1996	1995	1996	1995	1016
564	20231010	102900	6341583678	1995	1995	1996	1994	1116
565	20231010	102800	6339357639	1995	1997	1997	1995	12012
566	20231010	102700	6315388526	1997	1997	1999	1997	5420
567	20231010	102600	6304562777	1997	1999	1999	1996	9936
568	20231010	102500	6284716594	1999	1997	2000	1997	911
569	20231010	102400	6282895295	1999	1999	2000	1997	5429
570	20231010	102300	6272046780	2000	2000	2005	1999	10502
571	20231010	102200	6251042975	2005	2010	2010	2000	11064
572	20231010	102100	6228883580	2010	2005	2010	2005	7565
573	20231010	102000	6213693820	2005	1999	2005	1999	6015
574	20231010	101900	6201649841	2000	1999	2000	1999	309
575	20231010	101800	6201032109	2000	1995	2005	1994	15615
576	20231010	101700	6169814058	1995	1991	1995	1991	944
577	20231010	101600	6167932074	1992	1990	1996	1990	5016
578	20231010	101500	6157941747	1991	1990	1991	1990	1318
579	20231010	101400	6155318536	1991	1989	1992	1989	8071
580	20231010	101300	6139252380	1991	1989	1992	1989	5707
581	20231010	101200	6127895242	1990	1996	1996	1988	11413
582	20231010	101100	6105169140	1997	2000	2005	1996	16369
583	20231010	101000	6072427629	2000	1995	2005	1995	42285
584	20231010	100900	5987908382	1994	1992	1994	1991	13159
585	20231010	100800	5961685686	1991	1991	1992	1990	6303
586	20231010	100700	5949140373	1991	1990	1991	1989	5143
587	20231010	100600	5938907432	1990	1990	1991	1990	1414
588	20231010	100500	5936093185	1990	1992	1994	1989	3732
589	20231010	100400	5928662636	1992	1994	1995	1991	5591
590	20231010	100300	5917512513	1994	1991	1994	1990	10336
591	20231010	100200	5896928120	1991	1991	1993	1990	19881
592	20231010	100100	5857351936	1991	1989	1992	1989	5768
593	20231010	100000	5845874482	1989	1992	1992	1989	8063
594	20231010	095900	5829830233	1990	1982	1994	1981	12252
595	20231010	095800	5805491704	1980	1983	1983	1979	3677
596	20231010	095700	5798207774	1983	1979	1985	1979	5540
597	20231010	095600	5787238781	1980	1981	1981	1977	6533
598	20231010	095500	5774304011	1981	1969	1985	1968	62345
599	20231010	095400	5651519630	1969	1977	1977	1968	38030
600	20231010	095300	5576508273	1977	1983	1983	1977	23796
601	20231010	095200	5529396344	1983	1982	1983	1979	11168
602	20231010	095100	5507274992	1982	1983	1985	1982	18908
603	20231010	095000	5469786351	1983	1985	1987	1983	10496
604	20231010	094900	5448964786	1986	1989	1995	1986	9430
605	20231010	094800	5430229256	1990	1994	1997	1990	25345
606	20231010	094700	5379688590	1994	1989	1994	1989	1240
607	20231010	094600	5377220457	1990	1987	1990	1986	5828
608	20231010	094500	5365633808	1987	1995	1995	1987	22608
609	20231010	094400	5320662695	1997	2000	2005	1992	40590
610	20231010	094300	5239524141	1999	1988	1999	1987	34676
611	20231010	094200	5170471522	1988	1980	1995	1980	74437
612	20231010	094100	5022592653	1980	1980	1981	1978	13369
613	20231010	094000	4996123106	1981	1981	1982	1980	13959
614	20231010	093900	4968464833	1981	1981	1982	1980	22420
615	20231010	093800	4924057520	1981	1980	1981	1979	31764
616	20231010	093700	4861148607	1980	1975	1980	1975	12314
617	20231010	093600	4836789219	1975	1982	1982	1973	12743
618	20231010	093500	4811602220	1982	1975	1982	1974	38615
619	20231010	093400	4735250700	1973	1969	1975	1968	46539
620	20231010	093300	4643411266	1968	1962	1968	1960	18639
621	20231010	093200	4606836861	1961	1952	1962	1951	17579
622	20231010	093100	4572466451	1952	1953	1953	1950	22806
623	20231010	093000	4527961728	1954	1953	1957	1952	9764
624	20231010	092900	4508892809	1952	1955	1960	1952	18963
625	20231010	092800	4471809257	1955	1967	1967	1951	64553
626	20231010	092700	4345364275	1968	1973	1976	1968	45342
627	20231010	092600	4255935697	1973	1975	1976	1973	31479
628	20231010	092500	4193785950	1976	1971	1976	1971	27105
629	20231010	092400	4140300515	1972	1972	1973	1967	37318
630	20231010	092300	4066760631	1972	1964	1972	1964	31535
631	20231010	092200	4004668200	1964	1964	1964	1962	35980
632	20231010	092100	3934032135	1964	1958	1969	1958	61961
633	20231010	092000	3812439332	1957	1955	1957	1952	42568
634	20231010	091900	3729268153	1954	1944	1954	1943	67548
635	20231010	091800	3597761065	1944	1934	1944	1934	28789
636	20231010	091700	3541932312	1934	1930	1938	1929	46162
637	20231010	091600	3452749730	1930	1925	1930	1924	24507
638	20231010	091500	3405522798	1924	1927	1928	1924	56941
639	20231010	091400	3295901730	1930	1933	1933	1927	140783
640	20231010	091300	3024147221	1933	1934	1936	1932	32914
641	20231010	091200	2960501070	1933	1932	1936	1931	25673
642	20231010	091100	2910879295	1932	1937	1941	1930	65766
643	20231010	091000	2783719565	1936	1940	1941	1934	43407
644	20231010	090900	2699626408	1940	1935	1943	1930	57573
645	20231010	090800	2588101941	1935	1934	1946	1927	124563
646	20231010	090700	2347360193	1934	1932	1937	1930	55626
647	20231010	090600	2239879004	1931	1932	1940	1920	173793
648	20231010	090500	1904579911	1931	1945	1947	1931	179901
649	20231010	090400	1555795060	1945	1970	1971	1945	190073
650	20231010	090300	1183768668	1971	1980	1980	1965	78964
651	20231010	090200	1028131161	1980	1969	1982	1969	97011
652	20231010	090100	836549678	1967	1991	1993	1950	203641
653	20231010	090000	433845547	1991	2025	2030	1990	209600