KissMeData/011930/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185600	2687123936	1924	1924	1924	1924	50739
3	20231030	185500	2687123936	1924	1924	1924	1924	0
4	20231030	185400	2687123936	1924	1924	1924	1924	0
5	20231030	185300	2687123936	1924	1924	1924	1924	0
6	20231030	185200	2687123936	1924	1924	1924	1924	0
7	20231030	185100	2687123936	1924	1924	1924	1924	0
8	20231030	185000	2687123936	1924	1924	1924	1924	0
9	20231030	184900	2687123936	1924	1924	1924	1924	0
10	20231030	184800	2687123936	1924	1924	1924	1924	0
11	20231030	184700	2687123936	1924	1924	1924	1924	0
12	20231030	184600	2687123936	1924	1924	1924	1924	0
13	20231030	184500	2687123936	1924	1924	1924	1924	0
14	20231030	184400	2687123936	1924	1924	1924	1924	0
15	20231030	184300	2687123936	1924	1924	1924	1924	0
16	20231030	184200	2687123936	1924	1924	1924	1924	0
17	20231030	184100	2687123936	1924	1924	1924	1924	0
18	20231030	184000	2687123936	1924	1924	1924	1924	0
19	20231030	183900	2687123936	1924	1924	1924	1924	0
20	20231030	183800	2687123936	1924	1924	1924	1924	0
21	20231030	183700	2687123936	1924	1924	1924	1924	0
22	20231030	183600	2687123936	1924	1924	1924	1924	0
23	20231030	183500	2687123936	1924	1924	1924	1924	0
24	20231030	183400	2687123936	1924	1924	1924	1924	0
25	20231030	183300	2687123936	1924	1924	1924	1924	0
26	20231030	183200	2687123936	1924	1924	1924	1924	0
27	20231030	183100	2687123936	1924	1924	1924	1924	0
28	20231030	183000	2687123936	1924	1924	1924	1924	0
29	20231030	182900	2687123936	1924	1924	1924	1924	0
30	20231030	182800	2687123936	1924	1924	1924	1924	0
31	20231030	182700	2687123936	1924	1924	1924	1924	0
32	20231030	182600	2687123936	1924	1924	1924	1924	50739
33	20231030	182500	2687123936	1924	1924	1924	1924	0
34	20231030	182400	2687123936	1924	1924	1924	1924	0
35	20231030	182300	2687123936	1924	1924	1924	1924	0
36	20231030	182200	2687123936	1924	1924	1924	1924	0
37	20231030	182100	2687123936	1924	1924	1924	1924	0
38	20231030	182000	2687123936	1924	1924	1924	1924	0
39	20231030	181900	2687123936	1924	1924	1924	1924	0
40	20231030	181800	2687123936	1924	1924	1924	1924	0
41	20231030	181700	2687123936	1924	1924	1924	1924	0
42	20231030	181600	2687123936	1924	1924	1924	1924	0
43	20231030	181500	2687123936	1924	1924	1924	1924	0
44	20231030	181400	2687123936	1924	1924	1924	1924	0
45	20231030	181300	2687123936	1924	1924	1924	1924	0
46	20231030	181200	2687123936	1924	1924	1924	1924	0
47	20231030	181100	2687123936	1924	1924	1924	1924	0
48	20231030	181000	2687123936	1924	1924	1924	1924	0
49	20231030	180900	2687123936	1924	1924	1924	1924	0
50	20231030	180800	2687123936	1924	1924	1924	1924	0
51	20231030	180700	2687123936	1924	1924	1924	1924	0
52	20231030	180600	2687123936	1924	1924	1924	1924	0
53	20231030	180500	2687123936	1924	1924	1924	1924	0
54	20231030	180400	2687123936	1924	1924	1924	1924	0
55	20231030	180300	2687123936	1924	1924	1924	1924	0
56	20231030	180200	2687123936	1924	1924	1924	1924	0
57	20231030	180100	2687123936	1924	1924	1924	1924	0
58	20231030	180000	2687123936	1924	1924	1924	1924	0
59	20231030	175900	2687123936	1924	1924	1924	1924	0
60	20231030	175800	2687123936	1924	1924	1924	1924	0
61	20231030	175700	2687123936	1924	1924	1924	1924	0
62	20231030	175600	2687123936	1924	1924	1924	1924	50739
63	20231030	175500	2687123936	1924	1924	1924	1924	0
64	20231030	175400	2687123936	1924	1924	1924	1924	0
65	20231030	175300	2687123936	1924	1924	1924	1924	0
66	20231030	175200	2687123936	1924	1924	1924	1924	0
67	20231030	175100	2687123936	1924	1924	1924	1924	0
68	20231030	175000	2687123936	1924	1924	1924	1924	0
69	20231030	174900	2687123936	1924	1924	1924	1924	0
70	20231030	174800	2687123936	1924	1924	1924	1924	0
71	20231030	174700	2687123936	1924	1924	1924	1924	0
72	20231030	174600	2687123936	1924	1924	1924	1924	0
73	20231030	174500	2687123936	1924	1924	1924	1924	0
74	20231030	174400	2687123936	1924	1924	1924	1924	0
75	20231030	174300	2687123936	1924	1924	1924	1924	0
76	20231030	174200	2687123936	1924	1924	1924	1924	0
77	20231030	174100	2687123936	1924	1924	1924	1924	0
78	20231030	174000	2687123936	1924	1924	1924	1924	0
79	20231030	173900	2687123936	1924	1924	1924	1924	0
80	20231030	173800	2687123936	1924	1924	1924	1924	0
81	20231030	173700	2687123936	1924	1924	1924	1924	0
82	20231030	173600	2687123936	1924	1924	1924	1924	0
83	20231030	173500	2687123936	1924	1924	1924	1924	0
84	20231030	173400	2687123936	1924	1924	1924	1924	0
85	20231030	173300	2687123936	1924	1924	1924	1924	0
86	20231030	173200	2687123936	1924	1924	1924	1924	0
87	20231030	173100	2687123936	1924	1924	1924	1924	0
88	20231030	173000	2687123936	1924	1924	1924	1924	0
89	20231030	172900	2687123936	1924	1924	1924	1924	0
90	20231030	172800	2687123936	1924	1924	1924	1924	0
91	20231030	172700	2687123936	1924	1924	1924	1924	0
92	20231030	172600	2687123936	1924	1924	1924	1924	50739
93	20231030	172500	2687123936	1924	1924	1924	1924	0
94	20231030	172400	2687123936	1924	1924	1924	1924	0
95	20231030	172300	2687123936	1924	1924	1924	1924	0
96	20231030	172200	2687123936	1924	1924	1924	1924	0
97	20231030	172100	2687123936	1924	1924	1924	1924	0
98	20231030	172000	2687123936	1924	1924	1924	1924	0
99	20231030	171900	2687123936	1924	1924	1924	1924	0
100	20231030	171800	2687123936	1924	1924	1924	1924	0
101	20231030	171700	2687123936	1924	1924	1924	1924	0
102	20231030	171600	2687123936	1924	1924	1924	1924	0
103	20231030	171500	2687123936	1924	1924	1924	1924	0
104	20231030	171400	2687123936	1924	1924	1924	1924	0
105	20231030	171300	2687123936	1924	1924	1924	1924	0
106	20231030	171200	2687123936	1924	1924	1924	1924	0
107	20231030	171100	2687123936	1924	1924	1924	1924	0
108	20231030	171000	2687123936	1924	1924	1924	1924	0
109	20231030	170900	2687123936	1924	1924	1924	1924	0
110	20231030	170800	2687123936	1924	1924	1924	1924	0
111	20231030	170700	2687123936	1924	1924	1924	1924	0
112	20231030	170600	2687123936	1924	1924	1924	1924	0
113	20231030	170500	2687123936	1924	1924	1924	1924	0
114	20231030	170400	2687123936	1924	1924	1924	1924	0
115	20231030	170300	2687123936	1924	1924	1924	1924	0
116	20231030	170200	2687123936	1924	1924	1924	1924	0
117	20231030	170100	2687123936	1924	1924	1924	1924	0
118	20231030	170000	2687123936	1924	1924	1924	1924	0
119	20231030	165900	2687123936	1924	1924	1924	1924	0
120	20231030	165800	2687123936	1924	1924	1924	1924	0
121	20231030	165700	2687123936	1924	1924	1924	1924	0
122	20231030	165600	2687123936	1924	1924	1924	1924	50739
123	20231030	165500	2687123936	1924	1924	1924	1924	0
124	20231030	165400	2687123936	1924	1924	1924	1924	0
125	20231030	165300	2687123936	1924	1924	1924	1924	0
126	20231030	165200	2687123936	1924	1924	1924	1924	0
127	20231030	165100	2687123936	1924	1924	1924	1924	0
128	20231030	165000	2687123936	1924	1924	1924	1924	0
129	20231030	164900	2687123936	1924	1924	1924	1924	0
130	20231030	164800	2687123936	1924	1924	1924	1924	0
131	20231030	164700	2687123936	1924	1924	1924	1924	0
132	20231030	164600	2687123936	1924	1924	1924	1924	0
133	20231030	164500	2687123936	1924	1924	1924	1924	0
134	20231030	164400	2687123936	1924	1924	1924	1924	0
135	20231030	164300	2687123936	1924	1924	1924	1924	0
136	20231030	164200	2687123936	1924	1924	1924	1924	0
137	20231030	164100	2687123936	1924	1924	1924	1924	0
138	20231030	164000	2687123936	1924	1924	1924	1924	0
139	20231030	163900	2687123936	1924	1924	1924	1924	0
140	20231030	163800	2687123936	1924	1924	1924	1924	0
141	20231030	163700	2687123936	1924	1924	1924	1924	0
142	20231030	163600	2687123936	1924	1924	1924	1924	0
143	20231030	163500	2687123936	1924	1924	1924	1924	0
144	20231030	163400	2687123936	1924	1924	1924	1924	0
145	20231030	163300	2687123936	1924	1924	1924	1924	0
146	20231030	163200	2687123936	1924	1924	1924	1924	0
147	20231030	163100	2687123936	1924	1924	1924	1924	0
148	20231030	163000	2687123936	1924	1924	1924	1924	0
149	20231030	162900	2687123936	1924	1924	1924	1924	0
150	20231030	162800	2687123936	1924	1924	1924	1924	0
151	20231030	162700	2687123936	1924	1924	1924	1924	0
152	20231030	162600	2687123936	1924	1924	1924	1924	50739
153	20231030	162500	2687123936	1924	1924	1924	1924	0
154	20231030	162400	2687123936	1924	1924	1924	1924	0
155	20231030	162300	2687123936	1924	1924	1924	1924	0
156	20231030	162200	2687123936	1924	1924	1924	1924	0
157	20231030	162100	2687123936	1924	1924	1924	1924	0
158	20231030	162000	2687123936	1924	1924	1924	1924	0
159	20231030	161900	2687123936	1924	1924	1924	1924	0
160	20231030	161800	2687123936	1924	1924	1924	1924	0
161	20231030	161700	2687123936	1924	1924	1924	1924	0
162	20231030	161600	2687123936	1924	1924	1924	1924	0
163	20231030	161500	2687123936	1924	1924	1924	1924	0
164	20231030	161400	2687123936	1924	1924	1924	1924	0
165	20231030	161300	2687123936	1924	1924	1924	1924	0
166	20231030	161200	2687123936	1924	1924	1924	1924	0
167	20231030	161100	2687123936	1924	1924	1924	1924	0
168	20231030	161000	2687123936	1924	1924	1924	1924	0
169	20231030	160900	2687123936	1924	1924	1924	1924	0
170	20231030	160800	2687123936	1924	1924	1924	1924	0
171	20231030	160700	2687123936	1924	1924	1924	1924	0
172	20231030	160600	2687123936	1924	1924	1924	1924	0
173	20231030	160500	2687123936	1924	1924	1924	1924	0
174	20231030	160400	2687123936	1924	1924	1924	1924	0
175	20231030	160300	2687123936	1924	1924	1924	1924	0
176	20231030	160200	2687123936	1924	1924	1924	1924	0
177	20231030	160100	2687123936	1924	1924	1924	1924	0
178	20231030	160000	2687123936	1924	1924	1924	1924	0
179	20231030	155900	2687123936	1924	1924	1924	1924	0
180	20231030	155800	2687123936	1924	1924	1924	1924	0
181	20231030	155700	2687123936	1924	1924	1924	1924	0
182	20231030	155600	2687123936	1924	1924	1924	1924	50739
183	20231030	155500	2687123936	1924	1924	1924	1924	0
184	20231030	155400	2687123936	1924	1924	1924	1924	0
185	20231030	155300	2687123936	1924	1924	1924	1924	0
186	20231030	155200	2687123936	1924	1924	1924	1924	0
187	20231030	155100	2687123936	1924	1924	1924	1924	0
188	20231030	155000	2687123936	1924	1924	1924	1924	0
189	20231030	154900	2687123936	1924	1924	1924	1924	0
190	20231030	154800	2687123936	1924	1924	1924	1924	0
191	20231030	154700	2687123936	1924	1924	1924	1924	0
192	20231030	154600	2687123936	1924	1924	1924	1924	0
193	20231030	154500	2687123936	1924	1924	1924	1924	0
194	20231030	154400	2687123936	1924	1924	1924	1924	0
195	20231030	154300	2687123936	1924	1924	1924	1924	0
196	20231030	154200	2687123936	1924	1924	1924	1924	0
197	20231030	154100	2687123936	1924	1924	1924	1924	0
198	20231030	154000	2687123936	1924	1924	1924	1924	0
199	20231030	153900	2687123936	1924	1924	1924	1924	0
200	20231030	153800	2687123936	1924	1924	1924	1924	0
201	20231030	153700	2687123936	1924	1924	1924	1924	0
202	20231030	153600	2687123936	1924	1924	1924	1924	0
203	20231030	153500	2687123936	1924	1924	1924	1924	0
204	20231030	153400	2687123936	1924	1924	1924	1924	0
205	20231030	153300	2687123936	1924	1924	1924	1924	0
206	20231030	153200	2687123936	1924	1924	1924	1924	0
207	20231030	153100	2687123936	1924	1924	1924	1924	0
208	20231030	153000	2687123936	1924	1924	1924	1924	50739
209	20231030	152900	2589502100	1926	1926	1926	1926	0
210	20231030	152800	2589502100	1926	1926	1926	1926	0
211	20231030	152700	2589502100	1926	1926	1926	1926	0
212	20231030	152600	2589502100	1926	1926	1926	1926	0
213	20231030	152500	2589502100	1926	1926	1926	1926	0
214	20231030	152400	2589502100	1926	1926	1926	1926	0
215	20231030	152300	2589502100	1926	1926	1926	1926	0
216	20231030	152200	2589502100	1926	1926	1926	1926	0
217	20231030	152100	2589502100	1926	1926	1926	1926	0
218	20231030	152000	2589502100	1926	1926	1926	1926	0
219	20231030	151900	2589502100	1926	1926	1927	1926	10843
220	20231030	151800	2568618443	1926	1926	1926	1925	2321
221	20231030	151700	2564148222	1926	1925	1927	1925	2594
222	20231030	151600	2559152580	1925	1925	1926	1925	7400
223	20231030	151500	2544901948	1925	1926	1926	1925	9249
224	20231030	151400	2527097597	1926	1926	1926	1925	1331
225	20231030	151300	2524535381	1926	1925	1926	1925	927
226	20231030	151200	2522750578	1925	1925	1925	1925	811
227	20231030	151100	2521189403	1926	1925	1926	1925	2604
228	20231030	151000	2516176485	1925	1926	1926	1925	1165
229	20231030	150900	2513933205	1925	1926	1926	1925	4384
230	20231030	150800	2505491122	1926	1927	1927	1926	145
231	20231030	150700	2505211851	1929	1927	1929	1927	1513
232	20231030	150600	2502294218	1927	1928	1928	1927	3424
233	20231030	150500	2495692845	1929	1929	1930	1928	5177
234	20231030	150400	2485707948	1929	1928	1929	1928	862
235	20231030	150300	2484046010	1929	1927	1929	1927	1711
236	20231030	150200	2480747131	1928	1927	1928	1926	2238
237	20231030	150100	2476434921	1926	1926	1926	1926	6307
238	20231030	150000	2464287639	1927	1926	1927	1925	6903
239	20231030	145900	2450996000	1927	1926	1927	1925	1712
240	20231030	145800	2447697991	1926	1926	1927	1925	2841
241	20231030	145700	2442228215	1925	1927	1927	1925	630
242	20231030	145600	2441015444	1925	1926	1926	1925	10497
243	20231030	145500	2420808437	1926	1927	1927	1925	1511
244	20231030	145400	2417897388	1927	1928	1928	1927	5952
245	20231030	145300	2406427424	1928	1929	1929	1928	1386
246	20231030	145200	2403754986	1929	1928	1929	1928	290
247	20231030	145100	2403195865	1928	1929	1929	1928	1135
248	20231030	145000	2401006662	1929	1929	1929	1929	280
249	20231030	144900	2400466542	1929	1929	1929	1927	1265
250	20231030	144800	2398027613	1927	1927	1927	1926	16817
251	20231030	144700	2365636695	1927	1927	1927	1926	1151
252	20231030	144600	2363419228	1927	1929	1929	1927	2121
253	20231030	144500	2359331837	1928	1929	1929	1928	519
254	20231030	144400	2358331052	1929	1928	1929	1927	1109
255	20231030	144300	2356192858	1928	1928	1928	1927	3008
256	20231030	144200	2350394939	1927	1927	1927	1927	1134
257	20231030	144100	2348209721	1927	1927	1927	1926	253
258	20231030	144000	2347722341	1927	1928	1928	1927	1608
259	20231030	143900	2344623720	1928	1928	1928	1928	303
260	20231030	143800	2344039536	1928	1927	1928	1927	132
261	20231030	143700	2343785171	1927	1927	1927	1926	483
262	20231030	143600	2342854526	1927	1927	1927	1927	319
263	20231030	143500	2342239813	1927	1927	1928	1927	5394
264	20231030	143400	2331845560	1927	1928	1928	1927	682
265	20231030	143300	2330531340	1927	1927	1928	1927	824
266	20231030	143200	2328942870	1927	1927	1927	1927	1492
267	20231030	143100	2326067786	1927	1927	1928	1926	2410
268	20231030	143000	2321424651	1928	1928	1928	1928	103
269	20231030	142900	2321226067	1928	1930	1930	1928	643
270	20231030	142800	2319985831	1930	1929	1930	1929	56
271	20231030	142700	2319877781	1929	1930	1930	1929	93
272	20231030	142600	2319698363	1930	1930	1930	1930	692
273	20231030	142500	2318362803	1930	1929	1930	1929	15
274	20231030	142400	2318333857	1930	1929	1930	1929	472
275	20231030	142300	2317422941	1929	1929	1929	1929	605
276	20231030	142200	2316255896	1929	1926	1929	1926	978
277	20231030	142100	2314370507	1928	1926	1928	1926	141
278	20231030	142000	2314098740	1926	1926	1926	1925	1648
279	20231030	141900	2310925299	1926	1926	1926	1925	7570
280	20231030	141800	2296345481	1925	1926	1926	1925	423
281	20231030	141700	2295531169	1925	1926	1926	1925	2874
282	20231030	141600	2289998706	1925	1926	1926	1925	1148
283	20231030	141500	2287787694	1926	1926	1926	1926	13
284	20231030	141400	2287762656	1926	1926	1926	1925	759
285	20231030	141300	2286301022	1927	1927	1927	1927	19
286	20231030	141200	2286264409	1927	1926	1927	1926	541
287	20231030	141100	2285222070	1927	1928	1928	1927	19
288	20231030	141000	2285185442	1928	1928	1928	1928	2
289	20231030	140900	2285181586	1928	1926	1928	1925	823
290	20231030	140800	2283596893	1925	1926	1926	1925	1817
291	20231030	140700	2280097482	1926	1926	1927	1926	8447
292	20231030	140600	2263828559	1927	1929	1929	1927	11391
293	20231030	140500	2241877010	1929	1930	1930	1929	674
294	20231030	140400	2240576862	1930	1930	1930	1929	50
295	20231030	140300	2240480371	1930	1930	1930	1930	750
296	20231030	140200	2239032871	1929	1929	1930	1929	2320
297	20231030	140100	2234557286	1930	1931	1931	1930	1296
298	20231030	140000	2232055594	1932	1932	1932	1932	601
299	20231030	135900	2230894462	1932	1931	1932	1930	787
300	20231030	135800	2229374330	1932	1932	1933	1932	1121
301	20231030	135700	2227208508	1932	1932	1932	1932	556
302	20231030	135600	2226134316	1932	1935	1935	1932	148
303	20231030	135500	2225848145	1935	1935	1935	1935	127
304	20231030	135400	2225602400	1935	1935	1935	1930	589
305	20231030	135300	2224462700	1929	1930	1935	1929	896
306	20231030	135200	2222730913	1935	1927	1935	1927	29928
307	20231030	135100	2164970241	1927	1927	1928	1927	9447
308	20231030	135000	2146765857	1927	1927	1927	1927	3993
309	20231030	134900	2139071346	1927	1927	1928	1927	686
310	20231030	134800	2137749317	1928	1928	1928	1927	361
311	20231030	134700	2137053387	1928	1927	1928	1927	2198
312	20231030	134600	2132816824	1928	1927	1928	1927	466
313	20231030	134500	2131918796	1928	1927	1928	1927	3498
314	20231030	134400	2125177702	1927	1928	1928	1927	7298
315	20231030	134300	2111114125	1928	1929	1929	1928	2536
316	20231030	134200	2106224666	1929	1929	1929	1928	7321
317	20231030	134100	2092107861	1929	1930	1930	1929	4233
318	20231030	134000	2083942326	1930	1930	1930	1929	892
319	20231030	133900	2082221614	1930	1930	1930	1930	4163
320	20231030	133800	2074187024	1931	1931	1931	1930	5410
321	20231030	133700	2063742944	1931	1932	1933	1931	337
322	20231030	133600	2063092048	1932	1933	1933	1932	1365
323	20231030	133500	2060454784	1933	1932	1933	1931	1653
324	20231030	133400	2057262278	1932	1933	1934	1931	15178
325	20231030	133300	2027938556	1933	1934	1934	1933	620
326	20231030	133200	2026739952	1934	1935	1936	1933	1462
327	20231030	133100	2023913115	1936	1936	1936	1936	6
328	20231030	133000	2023901499	1936	1933	1936	1933	440
329	20231030	132900	2023050934	1933	1933	1933	1933	722
330	20231030	132800	2021655308	1935	1935	1935	1935	5297
331	20231030	132700	2011405613	1933	1934	1934	1933	3553
332	20231030	132600	2004534610	1934	1935	1935	1934	1891
333	20231030	132500	2000877382	1934	1935	1935	1934	2310
334	20231030	132400	1996409637	1935	1935	1935	1934	4530
335	20231030	132300	1987644146	1935	1935	1935	1935	126
336	20231030	132200	1987400336	1935	1935	1935	1935	415
337	20231030	132100	1986597311	1934	1936	1936	1934	11488
338	20231030	132000	1964376532	1936	1937	1937	1935	712
339	20231030	131900	1962998594	1937	1937	1937	1937	2000
340	20231030	131800	1959124594	1935	1935	1937	1935	429
341	20231030	131700	1958294456	1935	1937	1937	1935	829
342	20231030	131600	1956689313	1935	1935	1935	1935	10228
343	20231030	131500	1936898133	1935	1934	1935	1934	330
344	20231030	131400	1936259852	1934	1934	1935	1934	1780
345	20231030	131300	1932817315	1935	1935	1935	1934	4111
346	20231030	131200	1924866637	1934	1935	1935	1934	11
347	20231030	131100	1924845362	1934	1934	1935	1934	559
348	20231030	131000	1923764245	1934	1934	1934	1934	5
349	20231030	130900	1923754575	1934	1934	1934	1934	1213
350	20231030	130800	1921408633	1934	1935	1935	1934	321
351	20231030	130700	1920787756	1934	1935	1935	1934	616
352	20231030	130600	1919596098	1935	1934	1935	1934	2146
353	20231030	130500	1915443893	1934	1934	1934	1933	4827
354	20231030	130400	1906111731	1935	1935	1935	1934	487
355	20231030	130300	1905169853	1935	1935	1935	1934	1084
356	20231030	130200	1903072732	1935	1938	1938	1935	863
357	20231030	130100	1901402597	1935	1936	1936	1935	538
358	20231030	130000	1900361313	1938	1936	1938	1935	620
359	20231030	125900	1899161191	1935	1935	1935	1934	4419
360	20231030	125800	1890614067	1935	1936	1936	1935	529
361	20231030	125700	1889590442	1936	1936	1936	1935	554
362	20231030	125600	1888518193	1936	1938	1938	1934	1146
363	20231030	125500	1886301246	1938	1937	1938	1936	64
364	20231030	125400	1886177277	1938	1937	1938	1936	514
365	20231030	125300	1885181867	1937	1937	1937	1934	3462
366	20231030	125200	1878485668	1937	1937	1937	1937	4
367	20231030	125100	1878477920	1938	1935	1938	1933	2650
368	20231030	125000	1873346457	1933	1933	1934	1933	2678
369	20231030	124900	1868169826	1934	1934	1935	1933	1232
370	20231030	124800	1865788230	1934	1935	1936	1934	433
371	20231030	124700	1864950596	1936	1934	1938	1934	984
372	20231030	124600	1863047523	1934	1935	1935	1933	1087
373	20231030	124500	1860945355	1935	1935	1935	1934	4994
374	20231030	124400	1851283123	1938	1935	1938	1935	17
375	20231030	124300	1851250216	1938	1934	1938	1934	3405
376	20231030	124200	1844664790	1933	1937	1938	1933	2151
377	20231030	124100	1840503687	1938	1938	1938	1938	0
378	20231030	124000	1840503687	1938	1938	1938	1937	15
379	20231030	123900	1840474620	1938	1937	1938	1937	3317
380	20231030	123800	1834046385	1937	1937	1937	1937	430
381	20231030	123700	1833213475	1937	1937	1937	1937	211
382	20231030	123600	1832804768	1937	1937	1938	1937	995
383	20231030	123500	1830876927	1939	1939	1939	1934	1061
384	20231030	123400	1828819685	1939	1939	1939	1933	603
385	20231030	123300	1827651037	1939	1939	1939	1939	101
386	20231030	123200	1827455198	1939	1936	1939	1931	1850
387	20231030	123100	1823879221	1939	1938	1939	1937	98
388	20231030	123000	1823689370	1938	1939	1939	1938	1053
389	20231030	122900	1821648655	1939	1939	1939	1938	2512
390	20231030	122800	1816779713	1938	1938	1938	1938	94
391	20231030	122700	1816597541	1938	1938	1938	1938	1
392	20231030	122600	1816595603	1939	1937	1939	1937	27
393	20231030	122500	1816543256	1935	1931	1935	1931	12529
394	20231030	122400	1792324962	1932	1931	1932	1931	40
395	20231030	122300	1792247684	1931	1931	1931	1931	399
396	20231030	122200	1791477215	1932	1932	1932	1931	416
397	20231030	122100	1790673539	1931	1932	1932	1931	998
398	20231030	122000	1788746162	1932	1931	1932	1931	3003
399	20231030	121900	1782945940	1932	1932	1932	1931	215
400	20231030	121800	1782530753	1931	1932	1932	1931	546
401	20231030	121700	1781475931	1932	1934	1934	1932	1356
402	20231030	121600	1778855634	1933	1933	1933	1933	108
403	20231030	121500	1778646870	1933	1934	1934	1933	521
404	20231030	121400	1777639573	1934	1934	1934	1934	5167
405	20231030	121300	1767646595	1934	1932	1934	1932	651
406	20231030	121200	1766388859	1931	1934	1934	1931	515
407	20231030	121100	1765394349	1934	1932	1934	1931	1009
408	20231030	121000	1763444951	1932	1934	1934	1932	290
409	20231030	120900	1762884668	1934	1933	1934	1933	195
410	20231030	120800	1762507727	1933	1931	1933	1931	601
411	20231030	120700	1761346133	1930	1930	1930	1930	525
412	20231030	120600	1760332883	1930	1929	1930	1929	487
413	20231030	120500	1759393403	1929	1928	1929	1928	2755
414	20231030	120400	1754079013	1928	1929	1929	1928	6651
415	20231030	120300	1741255637	1929	1929	1929	1928	7229
416	20231030	120200	1727313601	1929	1931	1931	1929	282
417	20231030	120100	1726769619	1929	1930	1934	1929	1247
418	20231030	120000	1724363338	1934	1930	1934	1930	1041
419	20231030	115900	1722353808	1934	1934	1934	1930	26710
420	20231030	115800	1670770142	1934	1934	1935	1934	524
421	20231030	115700	1669756722	1934	1935	1935	1934	576
422	20231030	115600	1668642546	1934	1935	1936	1934	1800
423	20231030	115500	1665160934	1935	1936	1937	1935	6307
424	20231030	115400	1652955299	1937	1936	1937	1936	1243
425	20231030	115300	1650548850	1936	1937	1939	1936	660
426	20231030	115200	1649270882	1937	1936	1937	1936	222
427	20231030	115100	1648841055	1936	1936	1938	1936	641
428	20231030	115000	1647600064	1936	1936	1936	1936	542
429	20231030	114900	1646550752	1938	1936	1938	1936	2512
430	20231030	114800	1641687468	1936	1938	1938	1936	10205
431	20231030	114700	1621922315	1940	1940	1940	1940	25
432	20231030	114600	1621873815	1940	1939	1940	1939	1941
433	20231030	114500	1618109475	1939	1938	1939	1938	341
434	20231030	114400	1617448561	1938	1940	1940	1938	241
435	20231030	114300	1616981451	1937	1937	1940	1937	1730
436	20231030	114200	1613629000	1939	1939	1939	1937	1281
437	20231030	114100	1611147640	1937	1941	1941	1937	1117
438	20231030	114000	1608982859	1941	1937	1941	1937	8506
439	20231030	113900	1592499733	1937	1938	1938	1937	2020
440	20231030	113800	1588586982	1938	1938	1939	1938	5404
441	20231030	113700	1578113141	1938	1938	1938	1938	2217
442	20231030	113600	1573816595	1938	1939	1939	1937	3796
443	20231030	113500	1566462776	1938	1939	1940	1937	623
444	20231030	113400	1565255605	1940	1940	1940	1938	54
445	20231030	113300	1565150948	1938	1940	1941	1937	2832
446	20231030	113200	1559662630	1940	1941	1941	1940	600
447	20231030	113100	1558498527	1939	1939	1941	1938	1320
448	20231030	113000	1555940160	1938	1938	1941	1938	345
449	20231030	112900	1555271544	1938	1937	1941	1937	643
450	20231030	112800	1554025605	1941	1939	1941	1937	3189
451	20231030	112700	1547846911	1939	1938	1941	1938	2892
452	20231030	112600	1542240804	1938	1938	1938	1938	1870
453	20231030	112500	1538616744	1938	1937	1938	1937	350
454	20231030	112400	1537938744	1937	1938	1938	1937	331
455	20231030	112300	1537297568	1937	1938	1938	1937	431
456	20231030	112200	1536462341	1938	1938	1938	1937	2397
457	20231030	112100	1531816968	1938	1937	1938	1935	10991
458	20231030	112000	1510532072	1939	1939	1939	1939	261
459	20231030	111900	1510025993	1936	1939	1939	1936	832
460	20231030	111800	1508415223	1940	1936	1940	1935	457
461	20231030	111700	1507530698	1936	1938	1940	1936	2290
462	20231030	111600	1503094086	1938	1940	1940	1937	2973
463	20231030	111500	1497334341	1940	1942	1943	1939	218
464	20231030	111400	1496911612	1938	1940	1943	1938	10033
465	20231030	111300	1477460155	1939	1940	1940	1939	386
466	20231030	111200	1476711535	1940	1945	1946	1940	15544
467	20231030	111100	1446532454	1946	1943	1948	1942	1261
468	20231030	111000	1444080181	1943	1942	1946	1942	5651
469	20231030	110900	1433094811	1942	1942	1942	1941	819
470	20231030	110800	1431504337	1942	1944	1944	1941	2540
471	20231030	110700	1426572791	1944	1945	1946	1942	2635
472	20231030	110600	1421450436	1946	1948	1948	1946	101
473	20231030	110500	1421253835	1949	1948	1949	1948	91
474	20231030	110400	1421076535	1948	1947	1948	1947	2670
475	20231030	110300	1415875384	1947	1943	1948	1943	5510
476	20231030	110200	1405148743	1943	1942	1943	1942	817
477	20231030	110100	1403561512	1942	1941	1942	1940	1809
478	20231030	110000	1400050371	1941	1941	1941	1941	604
479	20231030	105900	1398878007	1941	1941	1941	1941	113
480	20231030	105800	1398658674	1941	1941	1941	1939	628
481	20231030	105700	1397439836	1941	1939	1941	1939	171
482	20231030	105600	1397108098	1940	1939	1940	1939	4506
483	20231030	105500	1388366461	1939	1939	1940	1939	4270
484	20231030	105400	1380083881	1939	1939	1940	1939	13003
485	20231030	105300	1354861395	1940	1939	1940	1939	2447
486	20231030	105200	1350116659	1938	1939	1939	1938	1993
487	20231030	105100	1346252732	1938	1938	1940	1938	3145
488	20231030	105000	1340157198	1938	1938	1938	1938	2195
489	20231030	104900	1335903288	1939	1940	1941	1939	9891
490	20231030	104800	1316720807	1940	1943	1943	1940	7205
491	20231030	104700	1302735969	1943	1947	1947	1943	519
492	20231030	104600	1301727456	1947	1943	1947	1940	3180
493	20231030	104500	1295546263	1946	1947	1947	1946	2970
494	20231030	104400	1289766273	1947	1942	1947	1942	5695
495	20231030	104300	1278690275	1942	1942	1944	1941	1831
496	20231030	104200	1275135106	1944	1942	1944	1942	2198
497	20231030	104100	1270865088	1942	1942	1942	1942	308
498	20231030	104000	1270266952	1942	1939	1942	1939	5609
499	20231030	103900	1259390939	1939	1941	1941	1939	15943
500	20231030	103800	1228467401	1941	1941	1941	1940	184
501	20231030	103700	1228110425	1941	1941	1941	1940	447
502	20231030	103600	1227242860	1941	1943	1943	1941	2600
503	20231030	103500	1222196032	1942	1941	1943	1941	141
504	20231030	103400	1221922294	1942	1942	1944	1941	1709
505	20231030	103300	1218603232	1942	1941	1944	1941	1143
506	20231030	103200	1216383767	1941	1943	1944	1941	2272
507	20231030	103100	1211973246	1943	1941	1943	1941	555
508	20231030	103000	1210895065	1941	1941	1945	1941	4326
509	20231030	102900	1202498003	1944	1940	1944	1940	2886
510	20231030	102800	1196891843	1940	1942	1942	1940	760
511	20231030	102700	1195417087	1941	1944	1944	1941	6420
512	20231030	102600	1182950259	1945	1942	1945	1942	2146
513	20231030	102500	1178780452	1942	1941	1942	1940	4422
514	20231030	102400	1170195199	1941	1945	1945	1940	1110
515	20231030	102300	1168039765	1942	1940	1942	1940	2544
516	20231030	102200	1163100483	1939	1938	1939	1938	491
517	20231030	102100	1162148435	1936	1937	1937	1936	571
518	20231030	102000	1161042837	1937	1939	1939	1937	2911
519	20231030	101900	1155403964	1937	1940	1940	1937	4067
520	20231030	101800	1147525290	1940	1940	1940	1940	329
521	20231030	101700	1146887030	1940	1940	1940	1940	1273
522	20231030	101600	1144417410	1940	1940	1940	1940	1018
523	20231030	101500	1142442490	1940	1947	1947	1940	9303
524	20231030	101400	1124357535	1947	1945	1947	1945	2600
525	20231030	101300	1119297930	1946	1945	1946	1945	6929
526	20231030	101200	1105819954	1946	1946	1947	1945	2477
527	20231030	101100	1101000561	1946	1945	1946	1944	5937
528	20231030	101000	1089454385	1946	1943	1946	1943	4662
529	20231030	100900	1080391978	1943	1939	1943	1939	8907
530	20231030	100800	1063102463	1936	1939	1940	1936	2348
531	20231030	100700	1058553336	1936	1937	1939	1936	1074
532	20231030	100600	1056472206	1935	1933	1937	1933	13216
533	20231030	100500	1030913542	1933	1932	1933	1932	412
534	20231030	100400	1030117551	1932	1931	1933	1931	5450
535	20231030	100300	1019586179	1931	1928	1931	1928	542
536	20231030	100200	1018540842	1929	1926	1929	1926	3178
537	20231030	100100	1012413493	1927	1927	1929	1926	3465
538	20231030	100000	1005736881	1928	1929	1933	1928	13989
539	20231030	095900	978758189	1928	1930	1933	1928	2242
540	20231030	095800	974433446	1933	1933	1933	1929	1026
541	20231030	095700	972450872	1933	1929	1933	1928	616
542	20231030	095600	971261302	1929	1930	1933	1929	419
543	20231030	095500	970452972	1926	1930	1930	1926	4368
544	20231030	095400	962030810	1930	1928	1930	1927	315
545	20231030	095300	961423350	1929	1930	1934	1929	254
546	20231030	095200	960933257	1927	1929	1935	1927	1750
547	20231030	095100	957560868	1927	1932	1939	1926	3820
548	20231030	095000	950187964	1925	1926	1926	1924	11155
549	20231030	094900	928717091	1926	1926	1934	1925	1967
550	20231030	094800	924928980	1930	1926	1933	1925	10736
551	20231030	094700	904224252	1928	1928	1928	1926	5797
552	20231030	094600	893051239	1927	1928	1932	1927	774
553	20231030	094500	891558991	1928	1929	1929	1926	2683
554	20231030	094400	886388769	1929	1932	1932	1929	554
555	20231030	094300	885318537	1932	1932	1932	1925	34784
556	20231030	094200	818253647	1932	1931	1932	1931	4789
557	20231030	094100	809003279	1932	1933	1933	1930	9920
558	20231030	094000	789843864	1933	1933	1934	1933	549
559	20231030	093900	788782642	1933	1932	1933	1931	2940
560	20231030	093800	783103413	1932	1932	1938	1931	1530
561	20231030	093700	780148225	1931	1940	1940	1931	8367
562	20231030	093600	763960125	1942	1943	1943	1938	2540
563	20231030	093500	759032315	1943	1941	1943	1940	4223
564	20231030	093400	750833962	1941	1939	1941	1939	2206
565	20231030	093300	746556490	1939	1943	1943	1931	1400
566	20231030	093200	743845593	1943	1938	1943	1937	214
567	20231030	093100	743430420	1938	1933	1938	1930	6195
568	20231030	093000	731446334	1932	1930	1932	1929	7916
569	20231030	092900	716165837	1931	1934	1934	1931	9138
570	20231030	092800	698517615	1933	1933	1934	1932	1455
571	20231030	092700	695704454	1933	1931	1935	1931	17914
572	20231030	092600	661102560	1930	1938	1938	1930	7714
573	20231030	092500	646176821	1938	1941	1944	1938	7048
574	20231030	092400	632504899	1940	1943	1950	1940	3510
575	20231030	092300	625693531	1951	1952	1952	1940	17523
576	20231030	092200	591614536	1952	1958	1959	1948	15116
577	20231030	092100	562110033	1958	1952	1958	1949	11657
578	20231030	092000	539334933	1952	1951	1952	1947	4251
579	20231030	091900	531049153	1953	1954	1954	1946	7760
580	20231030	091800	515912726	1952	1948	1952	1946	10200
581	20231030	091700	496035195	1946	1939	1948	1939	4701
582	20231030	091600	486905030	1932	1931	1939	1930	931
583	20231030	091500	485107248	1930	1930	1930	1929	4374
584	20231030	091400	476669686	1930	1939	1939	1927	12629
585	20231030	091300	452283430	1939	1938	1940	1928	1392
586	20231030	091200	449584371	1938	1929	1938	1926	10416
587	20231030	091100	429486931	1930	1930	1932	1929	1735
588	20231030	091000	426137993	1929	1927	1930	1926	18555
589	20231030	090900	390392520	1927	1927	1930	1926	16305
590	20231030	090800	358969970	1927	1929	1930	1925	10296
591	20231030	090700	339140650	1930	1938	1938	1928	29706
592	20231030	090600	281714720	1936	1938	1938	1936	6714
593	20231030	090500	268711632	1938	1937	1940	1936	5216
594	20231030	090400	258608032	1938	1936	1940	1936	7706
595	20231030	090300	243677935	1936	1946	1952	1936	18159
596	20231030	090200	208351156	1946	1944	1956	1944	25062
597	20231030	090100	159446836	1944	1930	1948	1929	21630
598	20231030	090000	117565304	1931	1920	1936	1920	50651