KissMeData/011930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185300	3252345259	1905	1905	1905	1905	31678
3	20231023	185200	3252345259	1905	1905	1905	1905	0
4	20231023	185100	3252345259	1905	1905	1905	1905	0
5	20231023	185000	3252345259	1905	1905	1905	1905	0
6	20231023	184900	3252345259	1905	1905	1905	1905	0
7	20231023	184800	3252345259	1905	1905	1905	1905	0
8	20231023	184700	3252345259	1905	1905	1905	1905	0
9	20231023	184600	3252345259	1905	1905	1905	1905	0
10	20231023	184500	3252345259	1905	1905	1905	1905	0
11	20231023	184400	3252345259	1905	1905	1905	1905	0
12	20231023	184300	3252345259	1905	1905	1905	1905	0
13	20231023	184200	3252345259	1905	1905	1905	1905	0
14	20231023	184100	3252345259	1905	1905	1905	1905	0
15	20231023	184000	3252345259	1905	1905	1905	1905	0
16	20231023	183900	3252345259	1905	1905	1905	1905	0
17	20231023	183800	3252345259	1905	1905	1905	1905	0
18	20231023	183700	3252345259	1905	1905	1905	1905	0
19	20231023	183600	3252345259	1905	1905	1905	1905	0
20	20231023	183500	3252345259	1905	1905	1905	1905	0
21	20231023	183400	3252345259	1905	1905	1905	1905	0
22	20231023	183300	3252345259	1905	1905	1905	1905	0
23	20231023	183200	3252345259	1905	1905	1905	1905	0
24	20231023	183100	3252345259	1905	1905	1905	1905	0
25	20231023	183000	3252345259	1905	1905	1905	1905	0
26	20231023	182900	3252345259	1905	1905	1905	1905	0
27	20231023	182800	3252345259	1905	1905	1905	1905	0
28	20231023	182700	3252345259	1905	1905	1905	1905	0
29	20231023	182600	3252345259	1905	1905	1905	1905	0
30	20231023	182500	3252345259	1905	1905	1905	1905	0
31	20231023	182400	3252345259	1905	1905	1905	1905	0
32	20231023	182300	3252345259	1905	1905	1905	1905	31678
33	20231023	182200	3252345259	1905	1905	1905	1905	0
34	20231023	182100	3252345259	1905	1905	1905	1905	0
35	20231023	182000	3252345259	1905	1905	1905	1905	0
36	20231023	181900	3252345259	1905	1905	1905	1905	0
37	20231023	181800	3252345259	1905	1905	1905	1905	0
38	20231023	181700	3252345259	1905	1905	1905	1905	0
39	20231023	181600	3252345259	1905	1905	1905	1905	0
40	20231023	181500	3252345259	1905	1905	1905	1905	0
41	20231023	181400	3252345259	1905	1905	1905	1905	0
42	20231023	181300	3252345259	1905	1905	1905	1905	0
43	20231023	181200	3252345259	1905	1905	1905	1905	0
44	20231023	181100	3252345259	1905	1905	1905	1905	0
45	20231023	181000	3252345259	1905	1905	1905	1905	0
46	20231023	180900	3252345259	1905	1905	1905	1905	0
47	20231023	180800	3252345259	1905	1905	1905	1905	0
48	20231023	180700	3252345259	1905	1905	1905	1905	0
49	20231023	180600	3252345259	1905	1905	1905	1905	0
50	20231023	180500	3252345259	1905	1905	1905	1905	0
51	20231023	180400	3252345259	1905	1905	1905	1905	0
52	20231023	180300	3252345259	1905	1905	1905	1905	0
53	20231023	180200	3252345259	1905	1905	1905	1905	0
54	20231023	180100	3252345259	1905	1905	1905	1905	0
55	20231023	180000	3252345259	1905	1905	1905	1905	0
56	20231023	175900	3252345259	1905	1905	1905	1905	0
57	20231023	175800	3252345259	1905	1905	1905	1905	0
58	20231023	175700	3252345259	1905	1905	1905	1905	0
59	20231023	175600	3252345259	1905	1905	1905	1905	0
60	20231023	175500	3252345259	1905	1905	1905	1905	0
61	20231023	175400	3252345259	1905	1905	1905	1905	0
62	20231023	175300	3252345259	1905	1905	1905	1905	31678
63	20231023	175200	3252345259	1905	1905	1905	1905	0
64	20231023	175100	3252345259	1905	1905	1905	1905	0
65	20231023	175000	3252345259	1905	1905	1905	1905	0
66	20231023	174900	3252345259	1905	1905	1905	1905	0
67	20231023	174800	3252345259	1905	1905	1905	1905	0
68	20231023	174700	3252345259	1905	1905	1905	1905	0
69	20231023	174600	3252345259	1905	1905	1905	1905	0
70	20231023	174500	3252345259	1905	1905	1905	1905	0
71	20231023	174400	3252345259	1905	1905	1905	1905	0
72	20231023	174300	3252345259	1905	1905	1905	1905	0
73	20231023	174200	3252345259	1905	1905	1905	1905	0
74	20231023	174100	3252345259	1905	1905	1905	1905	0
75	20231023	174000	3252345259	1905	1905	1905	1905	0
76	20231023	173900	3252345259	1905	1905	1905	1905	0
77	20231023	173800	3252345259	1905	1905	1905	1905	0
78	20231023	173700	3252345259	1905	1905	1905	1905	0
79	20231023	173600	3252345259	1905	1905	1905	1905	0
80	20231023	173500	3252345259	1905	1905	1905	1905	0
81	20231023	173400	3252345259	1905	1905	1905	1905	0
82	20231023	173300	3252345259	1905	1905	1905	1905	0
83	20231023	173200	3252345259	1905	1905	1905	1905	0
84	20231023	173100	3252345259	1905	1905	1905	1905	0
85	20231023	173000	3252345259	1905	1905	1905	1905	0
86	20231023	172900	3252345259	1905	1905	1905	1905	0
87	20231023	172800	3252345259	1905	1905	1905	1905	0
88	20231023	172700	3252345259	1905	1905	1905	1905	0
89	20231023	172600	3252345259	1905	1905	1905	1905	0
90	20231023	172500	3252345259	1905	1905	1905	1905	0
91	20231023	172400	3252345259	1905	1905	1905	1905	0
92	20231023	172300	3252345259	1905	1905	1905	1905	31678
93	20231023	172200	3252345259	1905	1905	1905	1905	0
94	20231023	172100	3252345259	1905	1905	1905	1905	0
95	20231023	172000	3252345259	1905	1905	1905	1905	0
96	20231023	171900	3252345259	1905	1905	1905	1905	0
97	20231023	171800	3252345259	1905	1905	1905	1905	0
98	20231023	171700	3252345259	1905	1905	1905	1905	0
99	20231023	171600	3252345259	1905	1905	1905	1905	0
100	20231023	171500	3252345259	1905	1905	1905	1905	0
101	20231023	171400	3252345259	1905	1905	1905	1905	0
102	20231023	171300	3252345259	1905	1905	1905	1905	0
103	20231023	171200	3252345259	1905	1905	1905	1905	0
104	20231023	171100	3252345259	1905	1905	1905	1905	0
105	20231023	171000	3252345259	1905	1905	1905	1905	0
106	20231023	170900	3252345259	1905	1905	1905	1905	0
107	20231023	170800	3252345259	1905	1905	1905	1905	0
108	20231023	170700	3252345259	1905	1905	1905	1905	0
109	20231023	170600	3252345259	1905	1905	1905	1905	0
110	20231023	170500	3252345259	1905	1905	1905	1905	0
111	20231023	170400	3252345259	1905	1905	1905	1905	0
112	20231023	170300	3252345259	1905	1905	1905	1905	0
113	20231023	170200	3252345259	1905	1905	1905	1905	0
114	20231023	170100	3252345259	1905	1905	1905	1905	0
115	20231023	170000	3252345259	1905	1905	1905	1905	0
116	20231023	165900	3252345259	1905	1905	1905	1905	0
117	20231023	165800	3252345259	1905	1905	1905	1905	0
118	20231023	165700	3252345259	1905	1905	1905	1905	0
119	20231023	165600	3252345259	1905	1905	1905	1905	0
120	20231023	165500	3252345259	1905	1905	1905	1905	0
121	20231023	165400	3252345259	1905	1905	1905	1905	0
122	20231023	165300	3252345259	1905	1905	1905	1905	31678
123	20231023	165200	3252345259	1905	1905	1905	1905	0
124	20231023	165100	3252345259	1905	1905	1905	1905	0
125	20231023	165000	3252345259	1905	1905	1905	1905	0
126	20231023	164900	3252345259	1905	1905	1905	1905	0
127	20231023	164800	3252345259	1905	1905	1905	1905	0
128	20231023	164700	3252345259	1905	1905	1905	1905	0
129	20231023	164600	3252345259	1905	1905	1905	1905	0
130	20231023	164500	3252345259	1905	1905	1905	1905	0
131	20231023	164400	3252345259	1905	1905	1905	1905	0
132	20231023	164300	3252345259	1905	1905	1905	1905	0
133	20231023	164200	3252345259	1905	1905	1905	1905	0
134	20231023	164100	3252345259	1905	1905	1905	1905	0
135	20231023	164000	3252345259	1905	1905	1905	1905	0
136	20231023	163900	3252345259	1905	1905	1905	1905	0
137	20231023	163800	3252345259	1905	1905	1905	1905	0
138	20231023	163700	3252345259	1905	1905	1905	1905	0
139	20231023	163600	3252345259	1905	1905	1905	1905	0
140	20231023	163500	3252345259	1905	1905	1905	1905	0
141	20231023	163400	3252345259	1905	1905	1905	1905	0
142	20231023	163300	3252345259	1905	1905	1905	1905	0
143	20231023	163200	3252345259	1905	1905	1905	1905	0
144	20231023	163100	3252345259	1905	1905	1905	1905	0
145	20231023	163000	3252345259	1905	1905	1905	1905	0
146	20231023	162900	3252345259	1905	1905	1905	1905	0
147	20231023	162800	3252345259	1905	1905	1905	1905	0
148	20231023	162700	3252345259	1905	1905	1905	1905	0
149	20231023	162600	3252345259	1905	1905	1905	1905	0
150	20231023	162500	3252345259	1905	1905	1905	1905	0
151	20231023	162400	3252345259	1905	1905	1905	1905	0
152	20231023	162300	3252345259	1905	1905	1905	1905	31678
153	20231023	162200	3252345259	1905	1905	1905	1905	0
154	20231023	162100	3252345259	1905	1905	1905	1905	0
155	20231023	162000	3252345259	1905	1905	1905	1905	0
156	20231023	161900	3252345259	1905	1905	1905	1905	0
157	20231023	161800	3252345259	1905	1905	1905	1905	0
158	20231023	161700	3252345259	1905	1905	1905	1905	0
159	20231023	161600	3252345259	1905	1905	1905	1905	0
160	20231023	161500	3252345259	1905	1905	1905	1905	0
161	20231023	161400	3252345259	1905	1905	1905	1905	0
162	20231023	161300	3252345259	1905	1905	1905	1905	0
163	20231023	161200	3252345259	1905	1905	1905	1905	0
164	20231023	161100	3252345259	1905	1905	1905	1905	0
165	20231023	161000	3252345259	1905	1905	1905	1905	0
166	20231023	160900	3252345259	1905	1905	1905	1905	0
167	20231023	160800	3252345259	1905	1905	1905	1905	0
168	20231023	160700	3252345259	1905	1905	1905	1905	0
169	20231023	160600	3252345259	1905	1905	1905	1905	0
170	20231023	160500	3252345259	1905	1905	1905	1905	0
171	20231023	160400	3252345259	1905	1905	1905	1905	0
172	20231023	160300	3252345259	1905	1905	1905	1905	0
173	20231023	160200	3252345259	1905	1905	1905	1905	0
174	20231023	160100	3252345259	1905	1905	1905	1905	0
175	20231023	160000	3252345259	1905	1905	1905	1905	0
176	20231023	155900	3252345259	1905	1905	1905	1905	0
177	20231023	155800	3252345259	1905	1905	1905	1905	0
178	20231023	155700	3252345259	1905	1905	1905	1905	0
179	20231023	155600	3252345259	1905	1905	1905	1905	0
180	20231023	155500	3252345259	1905	1905	1905	1905	0
181	20231023	155400	3252345259	1905	1905	1905	1905	0
182	20231023	155300	3252345259	1905	1905	1905	1905	31678
183	20231023	155200	3252345259	1905	1905	1905	1905	0
184	20231023	155100	3252345259	1905	1905	1905	1905	0
185	20231023	155000	3252345259	1905	1905	1905	1905	0
186	20231023	154900	3252345259	1905	1905	1905	1905	0
187	20231023	154800	3252345259	1905	1905	1905	1905	0
188	20231023	154700	3252345259	1905	1905	1905	1905	0
189	20231023	154600	3252345259	1905	1905	1905	1905	0
190	20231023	154500	3252345259	1905	1905	1905	1905	0
191	20231023	154400	3252345259	1905	1905	1905	1905	0
192	20231023	154300	3252345259	1905	1905	1905	1905	0
193	20231023	154200	3252345259	1905	1905	1905	1905	0
194	20231023	154100	3252345259	1905	1905	1905	1905	0
195	20231023	154000	3252345259	1905	1905	1905	1905	0
196	20231023	153900	3252345259	1905	1905	1905	1905	0
197	20231023	153800	3252345259	1905	1905	1905	1905	0
198	20231023	153700	3252345259	1905	1905	1905	1905	0
199	20231023	153600	3252345259	1905	1905	1905	1905	0
200	20231023	153500	3252345259	1905	1905	1905	1905	0
201	20231023	153400	3252345259	1905	1905	1905	1905	0
202	20231023	153300	3252345259	1905	1905	1905	1905	0
203	20231023	153200	3252345259	1905	1905	1905	1905	0
204	20231023	153100	3252345259	1905	1905	1905	1905	0
205	20231023	153000	3252345259	1905	1905	1905	1905	31678
206	20231023	152900	3191998669	1903	1903	1903	1903	0
207	20231023	152800	3191998669	1903	1903	1903	1903	0
208	20231023	152700	3191998669	1903	1903	1903	1903	0
209	20231023	152600	3191998669	1903	1903	1903	1903	0
210	20231023	152500	3191998669	1903	1903	1903	1903	0
211	20231023	152400	3191998669	1903	1903	1903	1903	0
212	20231023	152300	3191998669	1903	1903	1903	1903	0
213	20231023	152200	3191998669	1903	1903	1903	1903	0
214	20231023	152100	3191998669	1903	1903	1903	1903	0
215	20231023	152000	3191998669	1903	1903	1903	1903	0
216	20231023	151900	3191998669	1903	1903	1904	1902	13263
217	20231023	151800	3166761806	1903	1903	1904	1903	7031
218	20231023	151700	3153379364	1904	1902	1904	1902	1982
219	20231023	151600	3149608336	1902	1903	1904	1902	8204
220	20231023	151500	3133998769	1903	1902	1903	1901	3317
221	20231023	151400	3127690082	1902	1902	1902	1901	13771
222	20231023	151300	3101501542	1902	1902	1902	1901	7283
223	20231023	151200	3087651671	1902	1902	1902	1901	17199
224	20231023	151100	3054939193	1902	1904	1904	1902	3697
225	20231023	151000	3047904501	1904	1903	1904	1903	9787
226	20231023	150900	3029274560	1903	1903	1903	1903	4307
227	20231023	150800	3021078339	1903	1903	1904	1903	12541
228	20231023	150700	2997212524	1903	1903	1904	1903	4654
229	20231023	150600	2988355861	1902	1904	1904	1902	15927
230	20231023	150500	2958039006	1904	1905	1905	1904	6742
231	20231023	150400	2945202107	1905	1906	1906	1905	1415
232	20231023	150300	2942505432	1906	1906	1906	1906	201
233	20231023	150200	2942122326	1904	1905	1906	1904	7256
234	20231023	150100	2928300608	1905	1905	1905	1904	3833
235	20231023	150000	2920999074	1905	1905	1906	1904	2502
236	20231023	145900	2916232947	1905	1904	1905	1904	2224
237	20231023	145800	2911996392	1905	1905	1905	1905	3694
238	20231023	145700	2904959322	1905	1906	1908	1905	6196
239	20231023	145600	2893153189	1906	1905	1908	1905	227
240	20231023	145500	2892720633	1905	1905	1906	1905	5574
241	20231023	145400	2882099980	1906	1907	1909	1906	4464
242	20231023	145300	2873587821	1907	1908	1909	1907	5023
243	20231023	145200	2864007800	1907	1906	1909	1906	802
244	20231023	145100	2862478706	1906	1906	1907	1905	3565
245	20231023	145000	2855685233	1905	1906	1907	1905	3779
246	20231023	144900	2848481717	1906	1904	1907	1904	3219
247	20231023	144800	2842349511	1905	1905	1905	1904	3232
248	20231023	144700	2836193573	1905	1904	1905	1904	12654
249	20231023	144600	2812096143	1905	1905	1905	1905	128
250	20231023	144500	2811852303	1904	1904	1907	1903	3039
251	20231023	144400	2806066045	1907	1908	1908	1903	47405
252	20231023	144300	2715752823	1907	1908	1908	1907	3604
253	20231023	144200	2708876685	1908	1909	1909	1908	5824
254	20231023	144100	2697763385	1909	1909	1911	1909	1757
255	20231023	144000	2694408718	1909	1911	1911	1909	7669
256	20231023	143900	2679763617	1911	1911	1911	1910	3386
257	20231023	143800	2673293253	1911	1911	1911	1911	100
258	20231023	143700	2673102153	1911	1910	1911	1910	48
259	20231023	143600	2673010460	1910	1910	1911	1910	4192
260	20231023	143500	2665003739	1910	1910	1910	1910	247
261	20231023	143400	2664531969	1910	1909	1910	1909	949
262	20231023	143300	2662719398	1909	1908	1909	1908	2414
263	20231023	143200	2658113423	1909	1909	1909	1909	131
264	20231023	143100	2657863344	1909	1909	1909	1908	3057
265	20231023	143000	2652027636	1909	1910	1910	1909	3274
266	20231023	142900	2645775940	1910	1910	1911	1910	839
267	20231023	142800	2644173335	1910	1909	1910	1909	625
268	20231023	142700	2642980095	1909	1910	1910	1909	1139
269	20231023	142600	2640805330	1910	1910	1911	1909	6555
270	20231023	142500	2628286309	1910	1911	1911	1910	918
271	20231023	142400	2626532047	1910	1910	1911	1910	75
272	20231023	142300	2626388747	1911	1910	1911	1910	81
273	20231023	142200	2626233988	1910	1910	1910	1910	133
274	20231023	142100	2625979958	1910	1910	1910	1910	3437
275	20231023	142000	2619415288	1910	1910	1910	1910	822
276	20231023	141900	2617845268	1910	1910	1911	1910	318
277	20231023	141800	2617237637	1910	1911	1912	1910	901
278	20231023	141700	2615515838	1911	1911	1911	1911	125
279	20231023	141600	2615276963	1911	1911	1911	1911	30
280	20231023	141500	2615219633	1911	1911	1911	1911	20
281	20231023	141400	2615181413	1910	1910	1912	1910	798
282	20231023	141300	2613656893	1912	1912	1912	1910	585
283	20231023	141200	2612538529	1910	1910	1911	1910	226
284	20231023	141100	2612106767	1910	1910	1911	1910	98
285	20231023	141000	2611919586	1910	1911	1912	1910	5253
286	20231023	140900	2601885790	1911	1911	1911	1911	40
287	20231023	140800	2601809350	1911	1911	1912	1911	623
288	20231023	140700	2600618793	1911	1910	1912	1910	2159
289	20231023	140600	2596492065	1910	1910	1911	1910	214
290	20231023	140500	2596083315	1911	1910	1911	1909	672
291	20231023	140400	2594799530	1909	1910	1910	1909	495
292	20231023	140300	2593854095	1910	1910	1911	1909	767
293	20231023	140200	2592389133	1909	1909	1910	1909	61
294	20231023	140100	2592272679	1909	1910	1910	1909	332
295	20231023	140000	2591638780	1909	1911	1911	1908	644
296	20231023	135900	2590409622	1911	1909	1912	1908	2711
297	20231023	135800	2585235376	1909	1910	1910	1909	1435
298	20231023	135700	2582494733	1910	1909	1910	1909	170
299	20231023	135600	2582170039	1909	1911	1912	1909	7487
300	20231023	135500	2567856034	1911	1911	1912	1910	982
301	20231023	135400	2565979452	1910	1910	1910	1910	130
302	20231023	135300	2565731152	1910	1909	1910	1909	545
303	20231023	135200	2564690746	1909	1909	1910	1909	810
304	20231023	135100	2563144351	1909	1908	1909	1908	722
305	20231023	135000	2561766770	1908	1907	1909	1907	166
306	20231023	134900	2561450059	1908	1907	1908	1907	1532
307	20231023	134800	2558527015	1907	1908	1908	1907	4832
308	20231023	134700	2549309329	1908	1908	1909	1907	281
309	20231023	134600	2548773239	1907	1910	1910	1907	2436
310	20231023	134500	2544124923	1908	1910	1910	1907	11178
311	20231023	134400	2522792980	1910	1910	1911	1910	77
312	20231023	134300	2522645907	1910	1911	1911	1910	283
313	20231023	134200	2522105356	1910	1909	1910	1909	2597
314	20231023	134100	2517146523	1909	1912	1912	1909	10816
315	20231023	134000	2496481748	1911	1912	1912	1911	2588
316	20231023	133900	2491533675	1913	1913	1914	1913	32
317	20231023	133800	2491472453	1912	1913	1913	1911	1608
318	20231023	133700	2488397860	1913	1912	1913	1912	126
319	20231023	133600	2488156834	1912	1913	1913	1912	125
320	20231023	133500	2487917830	1913	1913	1914	1913	519
321	20231023	133400	2486924981	1913	1913	1914	1913	411
322	20231023	133300	2486138603	1913	1913	1913	1913	21
323	20231023	133200	2486098430	1914	1914	1914	1914	553
324	20231023	133100	2485039988	1914	1912	1914	1912	1416
325	20231023	133000	2482331900	1913	1913	1914	1912	1445
326	20231023	132900	2479567400	1913	1913	1913	1913	2911
327	20231023	132800	2473998657	1914	1914	1914	1913	38
328	20231023	132700	2473925943	1913	1915	1915	1913	469
329	20231023	132600	2473028582	1915	1914	1915	1914	11
330	20231023	132500	2473007526	1915	1914	1915	1914	670
331	20231023	132400	2471725145	1914	1913	1914	1912	275
332	20231023	132300	2471199133	1913	1912	1913	1912	2793
333	20231023	132200	2465858413	1912	1912	1913	1912	269
334	20231023	132100	2465344040	1912	1914	1915	1912	7573
335	20231023	132000	2450853452	1915	1915	1915	1914	3330
336	20231023	131900	2444476530	1916	1917	1917	1915	340
337	20231023	131800	2443825086	1916	1915	1916	1915	4007
338	20231023	131700	2436147677	1915	1915	1916	1915	456
339	20231023	131600	2435274156	1915	1916	1916	1915	1237
340	20231023	131500	2432904067	1916	1918	1918	1916	10553
341	20231023	131400	2412669664	1918	1919	1919	1917	1892
342	20231023	131300	2409039803	1918	1918	1919	1918	384
343	20231023	131200	2408303228	1919	1918	1919	1918	690
344	20231023	131100	2406979807	1918	1917	1918	1917	5798
345	20231023	131000	2395864385	1917	1915	1917	1915	5593
346	20231023	130900	2385147885	1916	1915	1916	1915	4515
347	20231023	130800	2376500818	1916	1914	1917	1914	3898
348	20231023	130700	2369037130	1914	1911	1914	1911	54876
349	20231023	130600	2264063443	1912	1912	1912	1911	270
350	20231023	130500	2263547209	1911	1911	1912	1911	335
351	20231023	130400	2262906998	1911	1911	1911	1911	22
352	20231023	130300	2262864956	1911	1911	1911	1911	15
353	20231023	130200	2262836291	1911	1911	1912	1911	105
354	20231023	130100	2262635634	1911	1911	1911	1911	1062
355	20231023	130000	2260606152	1911	1912	1912	1911	4
356	20231023	125900	2260598506	1912	1913	1913	1912	4314
357	20231023	125800	2252350134	1912	1912	1913	1912	1303
358	20231023	125700	2249858796	1912	1911	1912	1911	5305
359	20231023	125600	2239717879	1911	1910	1911	1910	699
360	20231023	125500	2238382683	1910	1910	1911	1908	7575
361	20231023	125400	2223921772	1910	1910	1910	1910	54
362	20231023	125300	2223818632	1910	1909	1910	1909	219
363	20231023	125200	2223400351	1910	1911	1911	1910	3444
364	20231023	125100	2216822066	1911	1911	1912	1911	1864
365	20231023	125000	2213259957	1912	1911	1912	1911	17
366	20231023	124900	2213227462	1911	1911	1911	1910	1878
367	20231023	124800	2209638731	1911	1911	1911	1910	512
368	20231023	124700	2208660302	1910	1910	1911	1910	3319
369	20231023	124600	2202320936	1909	1909	1910	1909	1107
370	20231023	124500	2200206954	1910	1910	1910	1909	207
371	20231023	124400	2199811590	1910	1909	1910	1909	1346
372	20231023	124300	2197241766	1909	1909	1909	1909	684
373	20231023	124200	2195936010	1910	1910	1911	1909	5495
374	20231023	124100	2185442314	1913	1911	1913	1910	3222
375	20231023	124000	2179281281	1911	1912	1913	1911	558
376	20231023	123900	2178214375	1912	1913	1913	1912	1094
377	20231023	123800	2176122580	1912	1913	1913	1912	129
378	20231023	123700	2175875905	1913	1913	1913	1912	881
379	20231023	123600	2174190599	1913	1913	1913	1911	45
380	20231023	123500	2174104556	1912	1914	1914	1912	2200
381	20231023	123400	2169895622	1913	1911	1914	1910	5530
382	20231023	123300	2159324857	1911	1910	1911	1910	901
383	20231023	123200	2157603897	1911	1910	1911	1910	121
384	20231023	123100	2157372781	1910	1910	1910	1909	959
385	20231023	123000	2155541117	1910	1910	1910	1910	2993
386	20231023	122900	2149824487	1911	1910	1911	1910	217
387	20231023	122800	2149409872	1910	1911	1911	1910	855
388	20231023	122700	2147775969	1911	1911	1911	1910	1338
389	20231023	122600	2145219101	1911	1911	1911	1910	973
390	20231023	122500	2143359947	1912	1911	1912	1911	663
391	20231023	122400	2142092739	1911	1911	1911	1911	68
392	20231023	122300	2141962791	1911	1911	1912	1910	663
393	20231023	122200	2140695879	1911	1911	1912	1911	1311
394	20231023	122100	2138190556	1911	1911	1911	1911	727
395	20231023	122000	2136801259	1909	1910	1911	1909	632
396	20231023	121900	2135593662	1910	1910	1910	1910	592
397	20231023	121800	2134462942	1909	1908	1909	1908	18
398	20231023	121700	2134428590	1908	1908	1909	1908	7
399	20231023	121600	2134415233	1908	1909	1910	1908	3129
400	20231023	121500	2128441318	1909	1909	1909	1909	0
401	20231023	121400	2128441318	1909	1908	1909	1907	122
402	20231023	121300	2128208542	1909	1906	1909	1906	119
403	20231023	121200	2127981670	1907	1909	1909	1907	4965
404	20231023	121100	2118511110	1909	1909	1910	1908	713
405	20231023	121000	2117149494	1909	1911	1911	1909	1111
406	20231023	120900	2115028529	1911	1911	1911	1909	1086
407	20231023	120800	2112955091	1911	1910	1911	1909	920
408	20231023	120700	2111198574	1910	1909	1911	1909	641
409	20231023	120600	2109974361	1909	1909	1909	1909	2
410	20231023	120500	2109970543	1909	1909	1909	1908	2646
411	20231023	120400	2104919330	1909	1911	1911	1909	2171
412	20231023	120300	2100772492	1912	1912	1914	1911	911
413	20231023	120200	2099030720	1912	1914	1914	1912	524
414	20231023	120100	2098028112	1914	1911	1914	1911	1120
415	20231023	120000	2095887744	1912	1912	1913	1911	635
416	20231023	115900	2094673645	1912	1914	1914	1912	1656
417	20231023	115800	2091506829	1914	1914	1914	1914	350
418	20231023	115700	2090836929	1915	1915	1915	1915	636
419	20231023	115600	2089618989	1914	1914	1914	1914	189
420	20231023	115500	2089257243	1914	1914	1914	1914	13
421	20231023	115400	2089232361	1912	1911	1915	1911	1109
422	20231023	115300	2087112250	1916	1911	1916	1910	2832
423	20231023	115200	2081698080	1911	1913	1916	1911	1860
424	20231023	115100	2078139500	1916	1913	1916	1911	1290
425	20231023	115000	2075669690	1913	1910	1913	1910	849
426	20231023	114900	2074047839	1910	1909	1910	1908	2538
427	20231023	114800	2069204302	1908	1908	1909	1907	618
428	20231023	114700	2068025163	1908	1908	1908	1907	2252
429	20231023	114600	2063730334	1908	1907	1909	1907	532
430	20231023	114500	2062714814	1907	1908	1909	1907	4027
431	20231023	114400	2055032876	1908	1908	1909	1906	2565
432	20231023	114300	2050138799	1908	1913	1913	1906	22201
433	20231023	114200	2007737987	1913	1915	1915	1913	2953
434	20231023	114100	2002088344	1916	1915	1916	1913	2487
435	20231023	114000	1997328929	1915	1918	1919	1915	17335
436	20231023	113900	1964118935	1919	1917	1919	1917	915
437	20231023	113800	1962364815	1917	1924	1924	1917	46239
438	20231023	113700	1873557768	1923	1927	1927	1923	2655
439	20231023	113600	1868449408	1927	1925	1927	1925	1023
440	20231023	113500	1866478526	1924	1925	1927	1924	682
441	20231023	113400	1865165484	1925	1927	1927	1925	45
442	20231023	113300	1865078823	1925	1927	1927	1925	2040
443	20231023	113200	1861151747	1927	1925	1927	1925	436
444	20231023	113100	1860312331	1925	1924	1925	1924	3412
445	20231023	113000	1853746149	1924	1924	1924	1924	398
446	20231023	112900	1852980397	1924	1924	1925	1924	314
447	20231023	112800	1852375997	1924	1924	1924	1924	246
448	20231023	112700	1851902693	1925	1925	1925	1925	648
449	20231023	112600	1850655293	1926	1926	1926	1925	1793
450	20231023	112500	1847203516	1926	1926	1927	1926	654
451	20231023	112400	1845943910	1927	1925	1927	1925	593
452	20231023	112300	1844802245	1925	1926	1926	1925	316
453	20231023	112200	1844193929	1927	1926	1927	1926	44
454	20231023	112100	1844109168	1926	1925	1926	1925	1062
455	20231023	112000	1842064711	1925	1925	1926	1924	4556
456	20231023	111900	1833293879	1925	1925	1925	1925	836
457	20231023	111800	1831684579	1925	1926	1926	1924	19718
458	20231023	111700	1793735278	1926	1927	1928	1926	10818
459	20231023	111600	1772894569	1928	1929	1929	1928	2583
460	20231023	111500	1767914127	1929	1930	1932	1929	10216
461	20231023	111400	1748198478	1931	1931	1931	1930	134
462	20231023	111300	1747939745	1930	1931	1931	1930	1716
463	20231023	111200	1744626234	1931	1930	1931	1930	44
464	20231023	111100	1744541302	1930	1932	1932	1930	2318
465	20231023	111000	1740063876	1932	1933	1933	1932	95
466	20231023	110900	1739880313	1933	1932	1933	1931	1162
467	20231023	110800	1737636103	1932	1933	1933	1931	404
468	20231023	110700	1736855580	1932	1932	1933	1932	153
469	20231023	110600	1736559980	1932	1932	1932	1932	280
470	20231023	110500	1736019020	1932	1934	1934	1932	1641
471	20231023	110400	1732846994	1935	1936	1936	1934	869
472	20231023	110300	1731164768	1935	1934	1935	1934	3227
473	20231023	110200	1724922446	1934	1935	1935	1934	743
474	20231023	110100	1723484793	1935	1934	1935	1933	1496
475	20231023	110000	1720591140	1934	1936	1936	1934	2749
476	20231023	105900	1715272930	1935	1937	1938	1935	729
477	20231023	105800	1713861171	1937	1936	1937	1935	2133
478	20231023	105700	1709729744	1936	1935	1937	1934	971
479	20231023	105600	1707850998	1936	1937	1937	1935	514
480	20231023	105500	1706855684	1937	1937	1938	1937	298
481	20231023	105400	1706278255	1937	1937	1937	1936	2135
482	20231023	105300	1702142794	1937	1934	1937	1934	1840
483	20231023	105200	1698581060	1934	1931	1934	1931	4814
484	20231023	105100	1689272532	1931	1931	1933	1931	654
485	20231023	105000	1688009654	1931	1931	1933	1930	122
486	20231023	104900	1687774064	1931	1931	1935	1930	1861
487	20231023	104800	1684181973	1931	1931	1935	1931	6870
488	20231023	104700	1670909962	1931	1931	1931	1931	800
489	20231023	104600	1669365162	1931	1931	1931	1931	423
490	20231023	104500	1668548349	1931	1930	1931	1930	90
491	20231023	104400	1668374629	1931	1935	1935	1931	140
492	20231023	104300	1668104167	1935	1932	1935	1932	2103
493	20231023	104200	1664039051	1934	1934	1934	1931	9324
494	20231023	104100	1646027004	1934	1933	1935	1933	212
495	20231023	104000	1645617186	1933	1933	1933	1933	187
496	20231023	103900	1645255715	1932	1932	1932	1932	586
497	20231023	103800	1644123563	1931	1933	1933	1931	769
498	20231023	103700	1642637816	1936	1931	1936	1931	567
499	20231023	103600	1641541259	1930	1930	1930	1930	1693
500	20231023	103500	1638273769	1930	1930	1930	1930	25
501	20231023	103400	1638225519	1930	1928	1930	1928	654
502	20231023	103300	1636964115	1927	1927	1927	1927	2102
503	20231023	103200	1632913561	1926	1930	1930	1926	205
504	20231023	103100	1632518653	1927	1930	1930	1927	234
505	20231023	103000	1632067732	1927	1928	1928	1927	1099
506	20231023	102900	1629949807	1928	1928	1928	1928	1013
507	20231023	102800	1627996743	1928	1928	1928	1928	501
508	20231023	102700	1627030815	1928	1928	1930	1928	271
509	20231023	102600	1626508307	1930	1927	1930	1927	785
510	20231023	102500	1624994312	1927	1926	1927	1925	2053
511	20231023	102400	1621040888	1926	1925	1926	1925	1904
512	20231023	102300	1617375565	1925	1924	1925	1923	452
513	20231023	102200	1616505868	1923	1927	1927	1923	13773
514	20231023	102100	1589998814	1927	1930	1930	1927	2422
515	20231023	102000	1585329362	1931	1930	1937	1930	979
516	20231023	101900	1583438604	1938	1930	1938	1930	14
517	20231023	101800	1583411560	1930	1927	1930	1927	1009
518	20231023	101700	1581464496	1926	1930	1930	1926	1001
519	20231023	101600	1579536566	1925	1925	1925	1925	900
520	20231023	101500	1577804066	1925	1926	1930	1924	6666
521	20231023	101400	1564972415	1926	1929	1929	1926	7513
522	20231023	101300	1550497076	1928	1928	1930	1928	4388
523	20231023	101200	1542034975	1928	1929	1929	1928	3346
524	20231023	101100	1535583683	1930	1934	1934	1929	4417
525	20231023	101000	1527058654	1934	1934	1943	1934	624
526	20231023	100900	1525847573	1944	1937	1945	1937	10066
527	20231023	100800	1506300236	1937	1939	1939	1937	1104
528	20231023	100700	1504159588	1929	1928	1940	1928	7155
529	20231023	100600	1490318656	1928	1933	1933	1927	1930
530	20231023	100500	1486598624	1927	1934	1934	1927	24223
531	20231023	100400	1439847964	1932	1934	1934	1932	3692
532	20231023	100300	1432712175	1934	1939	1939	1934	15728
533	20231023	100200	1402263004	1943	1942	1943	1939	5548
534	20231023	100100	1391503796	1939	1940	1940	1939	2660
535	20231023	100000	1386345931	1937	1940	1940	1937	3964
536	20231023	095900	1378661882	1940	1944	1944	1940	3020
537	20231023	095800	1372800278	1945	1940	1947	1940	74166
538	20231023	095700	1228892812	1940	1940	1940	1939	20635
539	20231023	095600	1188863877	1940	1939	1940	1939	7560
540	20231023	095500	1174201388	1939	1939	1939	1939	762
541	20231023	095400	1172723870	1939	1940	1940	1938	1846
542	20231023	095300	1169144853	1940	1940	1940	1940	25
543	20231023	095200	1169096353	1940	1939	1940	1939	2605
544	20231023	095100	1164044988	1940	1938	1940	1938	8290
545	20231023	095000	1147968383	1937	1933	1937	1933	1464
546	20231023	094900	1145133875	1936	1933	1936	1933	2739
547	20231023	094800	1139839217	1933	1937	1937	1933	2798
548	20231023	094700	1134423464	1937	1935	1937	1935	3179
549	20231023	094600	1128271447	1935	1934	1935	1932	1050
550	20231023	094500	1126240772	1934	1934	1934	1931	4843
551	20231023	094400	1116883051	1934	1935	1935	1934	4866
552	20231023	094300	1107468574	1935	1938	1939	1935	5498
553	20231023	094200	1096828770	1939	1940	1940	1939	816
554	20231023	094100	1095246169	1940	1939	1940	1936	14472
555	20231023	094000	1067193836	1939	1939	1939	1939	2267
556	20231023	093900	1062798123	1939	1933	1940	1932	68708
557	20231023	093800	929807901	1932	1932	1932	1930	1494
558	20231023	093700	926921845	1932	1932	1933	1932	1679
559	20231023	093600	923677387	1932	1932	1932	1930	1300
560	20231023	093500	921166838	1932	1930	1932	1930	992
561	20231023	093400	919251689	1930	1929	1931	1928	1014
562	20231023	093300	917295101	1929	1930	1933	1929	2852
563	20231023	093200	911786713	1930	1932	1932	1930	697
564	20231023	093100	910440111	1932	1923	1932	1923	4521
565	20231023	093000	901724142	1923	1922	1923	1921	3017
566	20231023	092900	895922651	1923	1923	1923	1921	2284
567	20231023	092800	891534032	1921	1929	1929	1921	5183
568	20231023	092700	881571086	1929	1923	1929	1922	4445
569	20231023	092600	873024725	1922	1928	1929	1922	20074
570	20231023	092500	834370011	1929	1928	1929	1927	2630
571	20231023	092400	829298997	1928	1929	1929	1928	3085
572	20231023	092300	823350501	1930	1934	1934	1930	13444
573	20231023	092200	797380981	1934	1938	1939	1933	10310
574	20231023	092100	777430158	1938	1933	1939	1933	5018
575	20231023	092000	767714927	1935	1934	1936	1932	12736
576	20231023	091900	743089116	1934	1936	1936	1933	4968
577	20231023	091800	733479462	1935	1937	1939	1935	6566
578	20231023	091700	720772644	1937	1941	1941	1935	8691
579	20231023	091600	703929214	1940	1946	1948	1940	11835
580	20231023	091500	680930542	1946	1954	1954	1946	6790
581	20231023	091400	667688222	1954	1955	1955	1951	3410
582	20231023	091300	661024401	1952	1954	1955	1952	8522
583	20231023	091200	644372263	1954	1955	1955	1951	4349
584	20231023	091100	635876213	1955	1954	1960	1951	21792
585	20231023	091000	593252825	1954	1946	1955	1946	15833
586	20231023	090900	562350220	1949	1940	1950	1940	10496
587	20231023	090800	541932688	1937	1933	1940	1933	71926
588	20231023	090700	402603342	1934	1927	1935	1927	2115
589	20231023	090600	398513864	1935	1935	1936	1925	2524
590	20231023	090500	393629642	1936	1932	1937	1921	12137
591	20231023	090400	370235958	1932	1924	1940	1924	32007
592	20231023	090300	308345921	1924	1925	1926	1923	11406
593	20231023	090200	286396690	1925	1925	1928	1925	32334
594	20231023	090100	224145117	1925	1928	1928	1925	5411
595	20231023	090000	213723175	1933	1905	1950	1905	108710