KissMeData/012860/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185800	703584424	1910	1910	1910	1910	5233
3	20231030	185700	703584424	1910	1910	1910	1910	0
4	20231030	185600	703584424	1910	1910	1910	1910	0
5	20231030	185500	703584424	1910	1910	1910	1910	0
6	20231030	185400	703584424	1910	1910	1910	1910	0
7	20231030	185300	703584424	1910	1910	1910	1910	0
8	20231030	185200	703584424	1910	1910	1910	1910	0
9	20231030	185100	703584424	1910	1910	1910	1910	0
10	20231030	185000	703584424	1910	1910	1910	1910	0
11	20231030	184900	703584424	1910	1910	1910	1910	0
12	20231030	184800	703584424	1910	1910	1910	1910	0
13	20231030	184700	703584424	1910	1910	1910	1910	0
14	20231030	184600	703584424	1910	1910	1910	1910	0
15	20231030	184500	703584424	1910	1910	1910	1910	0
16	20231030	184400	703584424	1910	1910	1910	1910	0
17	20231030	184300	703584424	1910	1910	1910	1910	0
18	20231030	184200	703584424	1910	1910	1910	1910	0
19	20231030	184100	703584424	1910	1910	1910	1910	0
20	20231030	184000	703584424	1910	1910	1910	1910	0
21	20231030	183900	703584424	1910	1910	1910	1910	0
22	20231030	183800	703584424	1910	1910	1910	1910	0
23	20231030	183700	703584424	1910	1910	1910	1910	0
24	20231030	183600	703584424	1910	1910	1910	1910	0
25	20231030	183500	703584424	1910	1910	1910	1910	0
26	20231030	183400	703584424	1910	1910	1910	1910	0
27	20231030	183300	703584424	1910	1910	1910	1910	0
28	20231030	183200	703584424	1910	1910	1910	1910	0
29	20231030	183100	703584424	1910	1910	1910	1910	0
30	20231030	183000	703584424	1910	1910	1910	1910	0
31	20231030	182900	703584424	1910	1910	1910	1910	0
32	20231030	182800	703584424	1910	1910	1910	1910	5233
33	20231030	182700	703584424	1910	1910	1910	1910	0
34	20231030	182600	703584424	1910	1910	1910	1910	0
35	20231030	182500	703584424	1910	1910	1910	1910	0
36	20231030	182400	703584424	1910	1910	1910	1910	0
37	20231030	182300	703584424	1910	1910	1910	1910	0
38	20231030	182200	703584424	1910	1910	1910	1910	0
39	20231030	182100	703584424	1910	1910	1910	1910	0
40	20231030	182000	703584424	1910	1910	1910	1910	0
41	20231030	181900	703584424	1910	1910	1910	1910	0
42	20231030	181800	703584424	1910	1910	1910	1910	0
43	20231030	181700	703584424	1910	1910	1910	1910	0
44	20231030	181600	703584424	1910	1910	1910	1910	0
45	20231030	181500	703584424	1910	1910	1910	1910	0
46	20231030	181400	703584424	1910	1910	1910	1910	0
47	20231030	181300	703584424	1910	1910	1910	1910	0
48	20231030	181200	703584424	1910	1910	1910	1910	0
49	20231030	181100	703584424	1910	1910	1910	1910	0
50	20231030	181000	703584424	1910	1910	1910	1910	0
51	20231030	180900	703584424	1910	1910	1910	1910	0
52	20231030	180800	703584424	1910	1910	1910	1910	0
53	20231030	180700	703584424	1910	1910	1910	1910	0
54	20231030	180600	703584424	1910	1910	1910	1910	0
55	20231030	180500	703584424	1910	1910	1910	1910	0
56	20231030	180400	703584424	1910	1910	1910	1910	0
57	20231030	180300	703584424	1910	1910	1910	1910	0
58	20231030	180200	703584424	1910	1910	1910	1910	0
59	20231030	180100	703584424	1910	1910	1910	1910	0
60	20231030	180000	703584424	1910	1910	1910	1910	0
61	20231030	175900	703584424	1910	1910	1910	1910	0
62	20231030	175800	703584424	1910	1910	1910	1910	5233
63	20231030	175700	703584424	1910	1910	1910	1910	0
64	20231030	175600	703584424	1910	1910	1910	1910	0
65	20231030	175500	703584424	1910	1910	1910	1910	0
66	20231030	175400	703584424	1910	1910	1910	1910	0
67	20231030	175300	703584424	1910	1910	1910	1910	0
68	20231030	175200	703584424	1910	1910	1910	1910	0
69	20231030	175100	703584424	1910	1910	1910	1910	0
70	20231030	175000	703584424	1910	1910	1910	1910	0
71	20231030	174900	703584424	1910	1910	1910	1910	0
72	20231030	174800	703584424	1910	1910	1910	1910	0
73	20231030	174700	703584424	1910	1910	1910	1910	0
74	20231030	174600	703584424	1910	1910	1910	1910	0
75	20231030	174500	703584424	1910	1910	1910	1910	0
76	20231030	174400	703584424	1910	1910	1910	1910	0
77	20231030	174300	703584424	1910	1910	1910	1910	0
78	20231030	174200	703584424	1910	1910	1910	1910	0
79	20231030	174100	703584424	1910	1910	1910	1910	0
80	20231030	174000	703584424	1910	1910	1910	1910	0
81	20231030	173900	703584424	1910	1910	1910	1910	0
82	20231030	173800	703584424	1910	1910	1910	1910	0
83	20231030	173700	703584424	1910	1910	1910	1910	0
84	20231030	173600	703584424	1910	1910	1910	1910	0
85	20231030	173500	703584424	1910	1910	1910	1910	0
86	20231030	173400	703584424	1910	1910	1910	1910	0
87	20231030	173300	703584424	1910	1910	1910	1910	0
88	20231030	173200	703584424	1910	1910	1910	1910	0
89	20231030	173100	703584424	1910	1910	1910	1910	0
90	20231030	173000	703584424	1910	1910	1910	1910	0
91	20231030	172900	703584424	1910	1910	1910	1910	0
92	20231030	172800	703584424	1910	1910	1910	1910	5233
93	20231030	172700	703584424	1910	1910	1910	1910	0
94	20231030	172600	703584424	1910	1910	1910	1910	0
95	20231030	172500	703584424	1910	1910	1910	1910	0
96	20231030	172400	703584424	1910	1910	1910	1910	0
97	20231030	172300	703584424	1910	1910	1910	1910	0
98	20231030	172200	703584424	1910	1910	1910	1910	0
99	20231030	172100	703584424	1910	1910	1910	1910	0
100	20231030	172000	703584424	1910	1910	1910	1910	0
101	20231030	171900	703584424	1910	1910	1910	1910	0
102	20231030	171800	703584424	1910	1910	1910	1910	0
103	20231030	171700	703584424	1910	1910	1910	1910	0
104	20231030	171600	703584424	1910	1910	1910	1910	0
105	20231030	171500	703584424	1910	1910	1910	1910	0
106	20231030	171400	703584424	1910	1910	1910	1910	0
107	20231030	171300	703584424	1910	1910	1910	1910	0
108	20231030	171200	703584424	1910	1910	1910	1910	0
109	20231030	171100	703584424	1910	1910	1910	1910	0
110	20231030	171000	703584424	1910	1910	1910	1910	0
111	20231030	170900	703584424	1910	1910	1910	1910	0
112	20231030	170800	703584424	1910	1910	1910	1910	0
113	20231030	170700	703584424	1910	1910	1910	1910	0
114	20231030	170600	703584424	1910	1910	1910	1910	0
115	20231030	170500	703584424	1910	1910	1910	1910	0
116	20231030	170400	703584424	1910	1910	1910	1910	0
117	20231030	170300	703584424	1910	1910	1910	1910	0
118	20231030	170200	703584424	1910	1910	1910	1910	0
119	20231030	170100	703584424	1910	1910	1910	1910	0
120	20231030	170000	703584424	1910	1910	1910	1910	0
121	20231030	165900	703584424	1910	1910	1910	1910	0
122	20231030	165800	703584424	1910	1910	1910	1910	5233
123	20231030	165700	703584424	1910	1910	1910	1910	0
124	20231030	165600	703584424	1910	1910	1910	1910	0
125	20231030	165500	703584424	1910	1910	1910	1910	0
126	20231030	165400	703584424	1910	1910	1910	1910	0
127	20231030	165300	703584424	1910	1910	1910	1910	0
128	20231030	165200	703584424	1910	1910	1910	1910	0
129	20231030	165100	703584424	1910	1910	1910	1910	0
130	20231030	165000	703584424	1910	1910	1910	1910	0
131	20231030	164900	703584424	1910	1910	1910	1910	0
132	20231030	164800	703584424	1910	1910	1910	1910	0
133	20231030	164700	703584424	1910	1910	1910	1910	0
134	20231030	164600	703584424	1910	1910	1910	1910	0
135	20231030	164500	703584424	1910	1910	1910	1910	0
136	20231030	164400	703584424	1910	1910	1910	1910	0
137	20231030	164300	703584424	1910	1910	1910	1910	0
138	20231030	164200	703584424	1910	1910	1910	1910	0
139	20231030	164100	703584424	1910	1910	1910	1910	0
140	20231030	164000	703584424	1910	1910	1910	1910	0
141	20231030	163900	703584424	1910	1910	1910	1910	0
142	20231030	163800	703584424	1910	1910	1910	1910	0
143	20231030	163700	703584424	1910	1910	1910	1910	0
144	20231030	163600	703584424	1910	1910	1910	1910	0
145	20231030	163500	703584424	1910	1910	1910	1910	0
146	20231030	163400	703584424	1910	1910	1910	1910	0
147	20231030	163300	703584424	1910	1910	1910	1910	0
148	20231030	163200	703584424	1910	1910	1910	1910	0
149	20231030	163100	703584424	1910	1910	1910	1910	0
150	20231030	163000	703584424	1910	1910	1910	1910	0
151	20231030	162900	703584424	1910	1910	1910	1910	0
152	20231030	162800	703584424	1910	1910	1910	1910	5233
153	20231030	162700	703584424	1910	1910	1910	1910	0
154	20231030	162600	703584424	1910	1910	1910	1910	0
155	20231030	162500	703584424	1910	1910	1910	1910	0
156	20231030	162400	703584424	1910	1910	1910	1910	0
157	20231030	162300	703584424	1910	1910	1910	1910	0
158	20231030	162200	703584424	1910	1910	1910	1910	0
159	20231030	162100	703584424	1910	1910	1910	1910	0
160	20231030	162000	703584424	1910	1910	1910	1910	0
161	20231030	161900	703584424	1910	1910	1910	1910	0
162	20231030	161800	703584424	1910	1910	1910	1910	0
163	20231030	161700	703584424	1910	1910	1910	1910	0
164	20231030	161600	703584424	1910	1910	1910	1910	0
165	20231030	161500	703584424	1910	1910	1910	1910	0
166	20231030	161400	703584424	1910	1910	1910	1910	0
167	20231030	161300	703584424	1910	1910	1910	1910	0
168	20231030	161200	703584424	1910	1910	1910	1910	0
169	20231030	161100	703584424	1910	1910	1910	1910	0
170	20231030	161000	703584424	1910	1910	1910	1910	0
171	20231030	160900	703584424	1910	1910	1910	1910	0
172	20231030	160800	703584424	1910	1910	1910	1910	0
173	20231030	160700	703584424	1910	1910	1910	1910	0
174	20231030	160600	703584424	1910	1910	1910	1910	0
175	20231030	160500	703584424	1910	1910	1910	1910	0
176	20231030	160400	703584424	1910	1910	1910	1910	0
177	20231030	160300	703584424	1910	1910	1910	1910	0
178	20231030	160200	703584424	1910	1910	1910	1910	0
179	20231030	160100	703584424	1910	1910	1910	1910	0
180	20231030	160000	703584424	1910	1910	1910	1910	0
181	20231030	155900	703584424	1910	1910	1910	1910	0
182	20231030	155800	703584424	1910	1910	1910	1910	5233
183	20231030	155700	703584424	1910	1910	1910	1910	0
184	20231030	155600	703584424	1910	1910	1910	1910	0
185	20231030	155500	703584424	1910	1910	1910	1910	0
186	20231030	155400	703584424	1910	1910	1910	1910	0
187	20231030	155300	703584424	1910	1910	1910	1910	0
188	20231030	155200	703584424	1910	1910	1910	1910	0
189	20231030	155100	703584424	1910	1910	1910	1910	0
190	20231030	155000	703584424	1910	1910	1910	1910	0
191	20231030	154900	703584424	1910	1910	1910	1910	0
192	20231030	154800	703584424	1910	1910	1910	1910	0
193	20231030	154700	703584424	1910	1910	1910	1910	0
194	20231030	154600	703584424	1910	1910	1910	1910	0
195	20231030	154500	703584424	1910	1910	1910	1910	0
196	20231030	154400	703584424	1910	1910	1910	1910	0
197	20231030	154300	703584424	1910	1910	1910	1910	0
198	20231030	154200	703584424	1910	1910	1910	1910	0
199	20231030	154100	703584424	1910	1910	1910	1910	0
200	20231030	154000	703584424	1910	1910	1910	1910	0
201	20231030	153900	703584424	1910	1910	1910	1910	0
202	20231030	153800	703584424	1910	1910	1910	1910	0
203	20231030	153700	703584424	1910	1910	1910	1910	0
204	20231030	153600	703584424	1910	1910	1910	1910	0
205	20231030	153500	703584424	1910	1910	1910	1910	0
206	20231030	153400	703584424	1910	1910	1910	1910	0
207	20231030	153300	703584424	1910	1910	1910	1910	0
208	20231030	153200	703584424	1910	1910	1910	1910	0
209	20231030	153100	703584424	1910	1910	1910	1910	0
210	20231030	153000	703584424	1910	1910	1910	1910	5233
211	20231030	152900	693589394	1910	1910	1910	1910	0
212	20231030	152800	693589394	1910	1910	1910	1910	0
213	20231030	152700	693589394	1910	1910	1910	1910	0
214	20231030	152600	693589394	1910	1910	1910	1910	0
215	20231030	152500	693589394	1910	1910	1910	1910	0
216	20231030	152400	693589394	1910	1910	1910	1910	0
217	20231030	152300	693589394	1910	1910	1910	1910	0
218	20231030	152200	693589394	1910	1910	1910	1910	0
219	20231030	152100	693589394	1910	1910	1910	1910	0
220	20231030	152000	693589394	1910	1910	1910	1910	0
221	20231030	151900	693589394	1910	1909	1910	1908	579
222	20231030	151800	692483676	1909	1909	1909	1909	80
223	20231030	151700	692330956	1908	1910	1910	1908	831
224	20231030	151600	690744920	1909	1910	1910	1909	75
225	20231030	151500	690601725	1910	1910	1910	1910	3
226	20231030	151400	690595995	1909	1909	1909	1909	167
227	20231030	151300	690277192	1910	1910	1910	1910	15
228	20231030	151200	690248542	1910	1910	1910	1910	154
229	20231030	151100	689954402	1906	1910	1910	1906	422
230	20231030	151000	689150066	1905	1909	1909	1905	200
231	20231030	150900	688768952	1905	1906	1906	1905	787
232	20231030	150800	687269542	1914	1914	1914	1914	0
233	20231030	150700	687269542	1914	1914	1914	1914	103
234	20231030	150600	687072400	1915	1915	1915	1915	0
235	20231030	150500	687072400	1915	1915	1915	1915	200
236	20231030	150400	686689400	1915	1915	1915	1915	601
237	20231030	150300	685538485	1906	1906	1906	1906	2
238	20231030	150200	685534673	1906	1906	1906	1906	0
239	20231030	150100	685534673	1906	1905	1906	1905	550
240	20231030	150000	684486383	1905	1905	1905	1905	25
241	20231030	145900	684438758	1915	1914	1915	1914	100
242	20231030	145800	684247263	1905	1904	1905	1904	2334
243	20231030	145700	679801835	1905	1905	1905	1905	6217
244	20231030	145600	667958450	1906	1908	1908	1906	2158
245	20231030	145500	663842852	1915	1915	1915	1915	0
246	20231030	145400	663842852	1915	1915	1915	1915	0
247	20231030	145300	663842852	1915	1915	1915	1915	0
248	20231030	145200	663842852	1915	1914	1915	1914	521
249	20231030	145100	662845166	1908	1908	1908	1908	2
250	20231030	145000	662841350	1914	1914	1914	1914	1
251	20231030	144900	662839436	1915	1915	1915	1915	0
252	20231030	144800	662839436	1915	1915	1915	1915	1
253	20231030	144700	662837521	1908	1908	1908	1908	0
254	20231030	144600	662837521	1908	1908	1908	1908	1
255	20231030	144500	662835613	1917	1917	1917	1917	0
256	20231030	144400	662835613	1917	1917	1917	1917	0
257	20231030	144300	662835613	1917	1917	1917	1917	113
258	20231030	144200	662618992	1916	1908	1916	1908	405
259	20231030	144100	661843347	1909	1909	1909	1909	1
260	20231030	144000	661841438	1909	1909	1909	1909	1
261	20231030	143900	661839529	1915	1915	1915	1915	1
262	20231030	143800	661837614	1908	1908	1908	1908	1405
263	20231030	143700	659156874	1908	1908	1908	1908	0
264	20231030	143600	659156874	1908	1908	1908	1908	1
265	20231030	143500	659154966	1915	1915	1915	1915	0
266	20231030	143400	659154966	1915	1915	1915	1915	1
267	20231030	143300	659153051	1909	1909	1909	1909	20
268	20231030	143200	659114871	1909	1909	1909	1909	0
269	20231030	143100	659114871	1909	1909	1909	1909	0
270	20231030	143000	659114871	1909	1909	1909	1908	5099
271	20231030	142900	649382375	1908	1908	1908	1908	0
272	20231030	142800	649382375	1908	1908	1908	1908	0
273	20231030	142700	649382375	1908	1908	1908	1908	0
274	20231030	142600	649382375	1908	1908	1908	1908	200
275	20231030	142500	649000775	1908	1908	1908	1908	487
276	20231030	142400	648071579	1915	1915	1915	1915	1
277	20231030	142300	648069664	1908	1908	1908	1908	1562
278	20231030	142200	645089368	1909	1909	1909	1909	0
279	20231030	142100	645089368	1909	1913	1913	1909	3192
280	20231030	142000	638995686	1917	1917	1917	1917	0
281	20231030	141900	638995686	1917	1917	1917	1917	200
282	20231030	141800	638612286	1916	1915	1916	1914	398
283	20231030	141700	637849721	1916	1916	1916	1916	0
284	20231030	141600	637849721	1916	1916	1916	1916	5
285	20231030	141500	637840141	1916	1916	1916	1916	0
286	20231030	141400	637840141	1916	1916	1916	1916	500
287	20231030	141300	636882141	1916	1916	1916	1916	1
288	20231030	141200	636880225	1917	1917	1917	1917	4
289	20231030	141100	636872557	1917	1917	1917	1917	4
290	20231030	141000	636864889	1909	1911	1911	1909	110
291	20231030	140900	636654896	1909	1909	1909	1909	0
292	20231030	140800	636654896	1909	1912	1912	1909	500
293	20231030	140700	635700293	1917	1917	1917	1917	0
294	20231030	140600	635700293	1917	1917	1917	1917	1
295	20231030	140500	635698376	1911	1911	1911	1911	0
296	20231030	140400	635698376	1911	1911	1911	1911	0
297	20231030	140300	635698376	1911	1911	1911	1911	0
298	20231030	140200	635698376	1911	1911	1911	1911	309
299	20231030	140100	635107877	1911	1911	1911	1911	27
300	20231030	140000	635056280	1909	1909	1909	1909	0
301	20231030	135900	635056280	1909	1909	1909	1909	0
302	20231030	135800	635056280	1909	1915	1915	1909	1313
303	20231030	135700	632548137	1917	1917	1917	1917	44
304	20231030	135600	632463789	1920	1920	1920	1920	0
305	20231030	135500	632463789	1920	1920	1920	1920	0
306	20231030	135400	632463789	1920	1920	1920	1920	28
307	20231030	135300	632410029	1922	1922	1922	1922	77
308	20231030	135200	632262035	1922	1922	1922	1922	1
309	20231030	135100	632260113	1920	1920	1920	1920	10
310	20231030	135000	632240913	1922	1922	1922	1922	0
311	20231030	134900	632240913	1922	1922	1922	1922	6
312	20231030	134800	632229381	1910	1920	1920	1910	6309
313	20231030	134700	620163689	1920	1920	1920	1920	1
314	20231030	134600	620161769	1912	1912	1912	1912	0
315	20231030	134500	620161769	1912	1912	1912	1912	0
316	20231030	134400	620161769	1912	1912	1912	1912	1
317	20231030	134300	620159857	1919	1919	1919	1919	320
318	20231030	134200	619545777	1919	1912	1919	1912	3
319	20231030	134100	619540034	1912	1912	1912	1912	310
320	20231030	134000	618947314	1919	1919	1919	1919	1
321	20231030	133900	618945395	1917	1917	1917	1917	0
322	20231030	133800	618945395	1917	1917	1917	1917	0
323	20231030	133700	618945395	1917	1917	1917	1917	0
324	20231030	133600	618945395	1917	1917	1917	1917	0
325	20231030	133500	618945395	1917	1917	1917	1917	0
326	20231030	133400	618945395	1917	1917	1917	1917	0
327	20231030	133300	618945395	1917	1917	1917	1917	85
328	20231030	133200	618782450	1917	1918	1918	1917	2722
329	20231030	133100	613564175	1918	1920	1920	1918	1622
330	20231030	133000	610453143	1920	1920	1920	1920	0
331	20231030	132900	610453143	1920	1920	1920	1919	1623
332	20231030	132800	607338604	1920	1920	1920	1920	36
333	20231030	132700	607269484	1919	1919	1919	1919	0
334	20231030	132600	607269484	1919	1919	1919	1919	340
335	20231030	132500	606617024	1919	1919	1919	1919	310
336	20231030	132400	606022134	1919	1919	1919	1919	3
337	20231030	132300	606016377	1919	1919	1919	1919	0
338	20231030	132200	606016377	1919	1919	1919	1919	1
339	20231030	132100	606014458	1920	1919	1920	1919	355
340	20231030	132000	605332932	1920	1921	1921	1920	237
341	20231030	131900	604877855	1921	1920	1921	1920	453
342	20231030	131800	604007942	1922	1922	1922	1922	0
343	20231030	131700	604007942	1922	1922	1922	1922	0
344	20231030	131600	604007942	1922	1922	1922	1922	1
345	20231030	131500	604006020	1918	1918	1918	1918	0
346	20231030	131400	604006020	1918	1918	1918	1918	0
347	20231030	131300	604006020	1918	1918	1918	1918	0
348	20231030	131200	604006020	1918	1918	1918	1918	0
349	20231030	131100	604006020	1918	1918	1918	1918	0
350	20231030	131000	604006020	1918	1918	1918	1918	0
351	20231030	130900	604006020	1918	1918	1918	1918	0
352	20231030	130800	604006020	1918	1918	1918	1918	0
353	20231030	130700	604006020	1918	1918	1918	1918	0
354	20231030	130600	604006020	1918	1918	1918	1918	1
355	20231030	130500	604004102	1918	1918	1918	1918	0
356	20231030	130400	604004102	1918	1918	1918	1918	0
357	20231030	130300	604004102	1918	1918	1918	1918	0
358	20231030	130200	604004102	1918	1920	1923	1918	300
359	20231030	130100	603428243	1920	1920	1920	1920	3
360	20231030	130000	603422483	1920	1920	1920	1920	210
361	20231030	125900	603019283	1918	1918	1918	1918	0
362	20231030	125800	603019283	1918	1918	1918	1918	0
363	20231030	125700	603019283	1918	1919	1919	1918	160
364	20231030	125600	602712386	1920	1919	1920	1919	2
365	20231030	125500	602708547	1919	1919	1919	1919	0
366	20231030	125400	602708547	1919	1919	1919	1919	0
367	20231030	125300	602708547	1919	1919	1919	1919	200
368	20231030	125200	602324747	1920	1920	1920	1920	0
369	20231030	125100	602324747	1920	1920	1920	1920	7
370	20231030	125000	602311307	1920	1920	1920	1920	0
371	20231030	124900	602311307	1920	1920	1920	1920	0
372	20231030	124800	602311307	1920	1920	1920	1920	201
373	20231030	124700	601925387	1921	1921	1921	1921	0
374	20231030	124600	601925387	1921	1922	1922	1921	1490
375	20231030	124500	599061757	1923	1923	1923	1923	1
376	20231030	124400	599059834	1923	1923	1923	1923	0
377	20231030	124300	599059834	1923	1923	1923	1923	6
378	20231030	124200	599048296	1923	1923	1923	1923	62
379	20231030	124100	598929070	1923	1923	1923	1923	1174
380	20231030	124000	596671468	1923	1920	1923	1920	8314
381	20231030	123900	580698561	1917	1917	1917	1917	0
382	20231030	123800	580698561	1917	1917	1917	1917	0
383	20231030	123700	580698561	1917	1916	1917	1916	1052
384	20231030	123600	578682388	1916	1916	1916	1916	0
385	20231030	123500	578682388	1916	1914	1916	1914	908
386	20231030	123400	576943359	1912	1912	1912	1912	32
387	20231030	123300	576882175	1911	1911	1911	1911	0
388	20231030	123200	576882175	1911	1911	1911	1911	100
389	20231030	123100	576691075	1911	1911	1911	1911	0
390	20231030	123000	576691075	1911	1911	1911	1911	0
391	20231030	122900	576691075	1911	1915	1915	1911	10
392	20231030	122800	576671961	1910	1910	1910	1910	1110
393	20231030	122700	574551861	1908	1908	1908	1908	3
394	20231030	122600	574546137	1911	1910	1911	1910	2679
395	20231030	122500	569427068	1909	1909	1909	1909	829
396	20231030	122400	567844507	1906	1906	1906	1906	0
397	20231030	122300	567844507	1906	1906	1906	1906	0
398	20231030	122200	567844507	1906	1906	1906	1906	0
399	20231030	122100	567844507	1906	1906	1906	1906	0
400	20231030	122000	567844507	1906	1906	1906	1906	0
401	20231030	121900	567844507	1906	1906	1906	1906	0
402	20231030	121800	567844507	1906	1906	1906	1906	0
403	20231030	121700	567844507	1906	1906	1906	1906	15
404	20231030	121600	567815917	1906	1907	1907	1906	37
405	20231030	121500	567745360	1908	1908	1908	1908	0
406	20231030	121400	567745360	1908	1909	1909	1908	4780
407	20231030	121300	558624867	1910	1911	1911	1910	756
408	20231030	121200	557180839	1917	1917	1917	1917	1
409	20231030	121100	557178922	1911	1911	1911	1911	2
410	20231030	121000	557175100	1910	1910	1910	1910	0
411	20231030	120900	557175100	1910	1910	1910	1910	0
412	20231030	120800	557175100	1910	1910	1910	1910	0
413	20231030	120700	557175100	1910	1910	1910	1910	0
414	20231030	120600	557175100	1910	1910	1910	1910	0
415	20231030	120500	557175100	1910	1913	1913	1910	2000
416	20231030	120400	553353480	1912	1912	1912	1912	11
417	20231030	120300	553332448	1912	1915	1915	1912	4254
418	20231030	120200	545187740	1916	1916	1916	1916	69
419	20231030	120100	545055536	1917	1917	1917	1917	0
420	20231030	120000	545055536	1917	1917	1917	1916	111
421	20231030	115900	544842849	1916	1917	1917	1916	201
422	20231030	115800	544457732	1917	1917	1917	1917	0
423	20231030	115700	544457732	1917	1917	1917	1917	2
424	20231030	115600	544453898	1921	1921	1921	1921	0
425	20231030	115500	544453898	1921	1921	1921	1921	0
426	20231030	115400	544453898	1921	1921	1921	1921	2
427	20231030	115300	544450056	1916	1916	1916	1916	60
428	20231030	115200	544335096	1916	1919	1919	1916	1644
429	20231030	115100	541183944	1921	1921	1921	1921	0
430	20231030	115000	541183944	1921	1921	1921	1921	0
431	20231030	114900	541183944	1921	1921	1921	1921	0
432	20231030	114800	541183944	1921	1921	1921	1921	0
433	20231030	114700	541183944	1921	1920	1921	1920	25
434	20231030	114600	541135943	1919	1919	1919	1919	28
435	20231030	114500	541082211	1915	1915	1915	1915	0
436	20231030	114400	541082211	1915	1917	1917	1915	2179
437	20231030	114300	536909214	1924	1924	1924	1924	0
438	20231030	114200	536909214	1924	1923	1924	1923	2179
439	20231030	114100	532716842	1926	1926	1926	1926	0
440	20231030	114000	532716842	1926	1926	1926	1926	1
441	20231030	113900	532714916	1916	1916	1916	1916	0
442	20231030	113800	532714916	1916	1916	1916	1916	20
443	20231030	113700	532676596	1916	1916	1916	1916	0
444	20231030	113600	532676596	1916	1916	1924	1915	716
445	20231030	113500	531299910	1915	1915	1915	1915	1
446	20231030	113400	531297995	1924	1924	1924	1924	2
447	20231030	113300	531294147	1926	1926	1926	1926	0
448	20231030	113200	531294147	1926	1926	1926	1926	0
449	20231030	113100	531294147	1926	1926	1926	1926	0
450	20231030	113000	531294147	1926	1926	1926	1926	0
451	20231030	112900	531294147	1926	1926	1926	1926	0
452	20231030	112800	531294147	1926	1926	1926	1926	0
453	20231030	112700	531294147	1926	1926	1926	1926	0
454	20231030	112600	531294147	1926	1926	1926	1926	0
455	20231030	112500	531294147	1926	1926	1926	1915	202
456	20231030	112400	530907272	1916	1918	1918	1916	495
457	20231030	112300	529958658	1928	1925	1928	1925	201
458	20231030	112200	529571730	1928	1919	1928	1918	498
459	20231030	112100	528616462	1919	1919	1919	1919	1253
460	20231030	112000	526211955	1930	1930	1930	1930	0
461	20231030	111900	526211955	1930	1930	1930	1930	264
462	20231030	111800	525702435	1930	1930	1930	1930	0
463	20231030	111700	525702435	1930	1915	1930	1915	23
464	20231030	111600	525658360	1930	1930	1930	1930	0
465	20231030	111500	525658360	1930	1921	1930	1915	5880
466	20231030	111400	514369006	1930	1924	1930	1921	2862
467	20231030	111300	508869306	1930	1930	1930	1926	2088
468	20231030	111200	504839806	1928	1930	1930	1928	189
469	20231030	111100	504475410	1930	1930	1930	1930	0
470	20231030	111000	504475410	1930	1930	1930	1930	0
471	20231030	110900	504475410	1930	1930	1930	1930	0
472	20231030	110800	504475410	1930	1930	1930	1930	52
473	20231030	110700	504375050	1930	1930	1930	1930	705
474	20231030	110600	503014400	1930	1930	1930	1930	1144
475	20231030	110500	500806480	1930	1930	1930	1930	0
476	20231030	110400	500806480	1930	1930	1930	1930	0
477	20231030	110300	500806480	1930	1927	1930	1927	2324
478	20231030	110200	496326957	1921	1927	1927	1921	981
479	20231030	110100	494442172	1924	1927	1927	1924	2620
480	20231030	110000	489400806	1926	1926	1926	1926	312
481	20231030	105900	488799894	1927	1927	1927	1927	0
482	20231030	105800	488799894	1927	1928	1928	1927	52
483	20231030	105700	488699640	1928	1928	1928	1928	31
484	20231030	105600	488639872	1929	1929	1929	1929	0
485	20231030	105500	488639872	1929	1929	1929	1929	2
486	20231030	105400	488636014	1928	1928	1928	1928	1
487	20231030	105300	488634086	1929	1929	1929	1929	291
488	20231030	105200	488072747	1929	1929	1929	1929	30
489	20231030	105100	488014877	1929	1929	1929	1929	933
490	20231030	105000	486215120	1930	1920	1930	1920	2778
491	20231030	104900	480880597	1920	1920	1920	1920	40
492	20231030	104800	480803797	1920	1920	1920	1920	100
493	20231030	104700	480611797	1920	1920	1920	1920	2
494	20231030	104600	480607957	1920	1920	1920	1920	0
495	20231030	104500	480607957	1920	1917	1920	1917	2
496	20231030	104400	480604120	1917	1917	1917	1917	29
497	20231030	104300	480548527	1920	1917	1920	1917	502
498	20231030	104200	479586187	1919	1920	1920	1919	2963
499	20231030	104100	473900177	1920	1919	1920	1919	288
500	20231030	104000	473347267	1919	1919	1920	1919	1582
501	20231030	103900	470311405	1919	1919	1919	1919	192
502	20231030	103800	469942957	1919	1911	1919	1911	8
503	20231030	103700	469927637	1919	1918	1919	1911	20
504	20231030	103600	469889315	1919	1915	1919	1915	66
505	20231030	103500	469762860	1914	1910	1914	1906	6138
506	20231030	103400	458034697	1910	1910	1910	1910	0
507	20231030	103300	458034697	1910	1910	1910	1910	2
508	20231030	103200	458030877	1905	1905	1905	1905	100
509	20231030	103100	457840377	1910	1910	1910	1910	0
510	20231030	103000	457840377	1910	1910	1910	1910	0
511	20231030	102900	457840377	1910	1910	1910	1910	0
512	20231030	102800	457840377	1910	1909	1910	1909	145
513	20231030	102700	457563567	1909	1910	1910	1905	2171
514	20231030	102600	453420939	1911	1911	1911	1911	0
515	20231030	102500	453420939	1911	1911	1911	1911	403
516	20231030	102400	452650806	1911	1911	1911	1911	197
517	20231030	102300	452274339	1911	1911	1911	1911	0
518	20231030	102200	452274339	1911	1911	1911	1911	52
519	20231030	102100	452174967	1909	1909	1909	1909	3
520	20231030	102000	452169240	1909	1909	1909	1909	0
521	20231030	101900	452169240	1909	1909	1909	1909	8
522	20231030	101800	452153968	1909	1909	1909	1909	0
523	20231030	101700	452153968	1909	1909	1909	1909	0
524	20231030	101600	452153968	1909	1911	1911	1909	1628
525	20231030	101500	449043736	1912	1912	1912	1912	0
526	20231030	101400	449043736	1912	1912	1912	1912	1555
527	20231030	101300	446070576	1911	1911	1911	1911	100
528	20231030	101200	445879476	1911	1909	1911	1905	3872
529	20231030	101100	438487650	1909	1909	1909	1909	37
530	20231030	101000	438417017	1909	1907	1909	1907	510
531	20231030	100900	437444427	1905	1909	1909	1905	13
532	20231030	100800	437419614	1909	1909	1909	1909	0
533	20231030	100700	437419614	1909	1905	1909	1905	1450
534	20231030	100600	434656348	1903	1904	1904	1903	2000
535	20231030	100500	430849545	1905	1905	1905	1905	222
536	20231030	100400	430426635	1905	1905	1905	1905	778
537	20231030	100300	428944545	1905	1905	1905	1905	149
538	20231030	100200	428660700	1905	1905	1905	1905	1
539	20231030	100100	428658795	1909	1905	1909	1905	575
540	20231030	100000	427563300	1909	1909	1909	1909	10
541	20231030	095900	427544210	1909	1905	1909	1903	2005
542	20231030	095800	423727405	1905	1905	1905	1905	1780
543	20231030	095700	420336505	1905	1905	1905	1905	30
544	20231030	095600	420279355	1905	1900	1905	1900	1229
545	20231030	095500	417939785	1901	1900	1901	1900	486
546	20231030	095400	417016383	1901	1901	1901	1901	2
547	20231030	095300	417012581	1904	1900	1904	1900	24
548	20231030	095200	416966893	1900	1897	1900	1897	1617
549	20231030	095100	413898943	1897	1887	1897	1887	217
550	20231030	095000	413487439	1886	1896	1897	1886	150
551	20231030	094900	413203461	1897	1896	1897	1896	2300
552	20231030	094800	408840434	1897	1898	1898	1896	102
553	20231030	094700	408646988	1882	1890	1900	1881	5290
554	20231030	094600	398672303	1889	1890	1890	1886	3865
555	20231030	094500	391371414	1890	1888	1890	1888	343
556	20231030	094400	390723744	1888	1904	1904	1888	28258
557	20231030	094300	337006706	1905	1905	1905	1905	224
558	20231030	094200	336579986	1909	1909	1909	1903	1630
559	20231030	094100	333476416	1903	1903	1903	1903	0
560	20231030	094000	333476416	1903	1903	1903	1903	1604
561	20231030	093900	330424004	1903	1904	1904	1903	1233
562	20231030	093800	328076605	1906	1919	1919	1905	26976
563	20231030	093700	276565621	1920	1921	1921	1920	6
564	20231030	093600	276554097	1921	1921	1921	1920	2943
565	20231030	093500	270900671	1922	1926	1926	1922	77
566	20231030	093400	270752655	1926	1927	1927	1926	973
567	20231030	093300	268877694	1928	1928	1928	1928	605
568	20231030	093200	267711254	1934	1927	1934	1927	113
569	20231030	093100	267493350	1934	1934	1934	1934	34
570	20231030	093000	267427594	1935	1935	1935	1935	60
571	20231030	092900	267311494	1935	1935	1935	1935	4
572	20231030	092800	267303754	1935	1935	1935	1935	180
573	20231030	092700	266955454	1936	1921	1936	1921	1979
574	20231030	092600	263144004	1922	1927	1927	1922	2561
575	20231030	092500	258213658	1927	1927	1927	1927	6
576	20231030	092400	258202096	1930	1930	1930	1930	3167
577	20231030	092300	252089786	1930	1937	1937	1926	1217
578	20231030	092200	249735696	1937	1937	1938	1937	2360
579	20231030	092100	245164167	1925	1937	1937	1925	516
580	20231030	092000	244168097	1937	1935	1937	1935	454
581	20231030	091900	243289161	1924	1923	1924	1922	516
582	20231030	091800	242297277	1921	1929	1933	1921	7711
583	20231030	091700	227476361	1930	1930	1930	1930	1878
584	20231030	091600	223851821	1930	1923	1930	1923	568
585	20231030	091500	222759536	1923	1923	1923	1923	62
586	20231030	091400	222640310	1930	1922	1930	1922	160
587	20231030	091300	222332782	1930	1921	1937	1921	2034
588	20231030	091200	218425418	1937	1937	1937	1921	13595
589	20231030	091100	192309135	1921	1920	1921	1920	8197
590	20231030	091000	176563309	1920	1909	1920	1908	2992
591	20231030	090900	170848552	1909	1909	1909	1908	15256
592	20231030	090800	141739192	1909	1909	1921	1908	2736
593	20231030	090700	136516173	1924	1920	1925	1906	3197
594	20231030	090600	130397416	1920	1952	1952	1920	10761
595	20231030	090500	109638021	1939	1939	1939	1939	50
596	20231030	090400	109541071	1960	1964	1965	1934	16414
597	20231030	090300	77433774	1964	1961	1972	1960	3175
598	20231030	090200	71192727	1969	1950	1975	1949	19888
599	20231030	090100	32154061	1949	1944	1950	1932	9128
600	20231030	090000	14395787	1944	1918	1950	1918	6484