KissMeData/012860/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185300	827850318	1943	1943	1943	1943	11192
3	20231024	185200	827850318	1943	1943	1943	1943	0
4	20231024	185100	827850318	1943	1943	1943	1943	0
5	20231024	185000	827850318	1943	1943	1943	1943	0
6	20231024	184900	827850318	1943	1943	1943	1943	0
7	20231024	184800	827850318	1943	1943	1943	1943	0
8	20231024	184700	827850318	1943	1943	1943	1943	0
9	20231024	184600	827850318	1943	1943	1943	1943	0
10	20231024	184500	827850318	1943	1943	1943	1943	0
11	20231024	184400	827850318	1943	1943	1943	1943	0
12	20231024	184300	827850318	1943	1943	1943	1943	0
13	20231024	184200	827850318	1943	1943	1943	1943	0
14	20231024	184100	827850318	1943	1943	1943	1943	0
15	20231024	184000	827850318	1943	1943	1943	1943	0
16	20231024	183900	827850318	1943	1943	1943	1943	0
17	20231024	183800	827850318	1943	1943	1943	1943	0
18	20231024	183700	827850318	1943	1943	1943	1943	0
19	20231024	183600	827850318	1943	1943	1943	1943	0
20	20231024	183500	827850318	1943	1943	1943	1943	0
21	20231024	183400	827850318	1943	1943	1943	1943	0
22	20231024	183300	827850318	1943	1943	1943	1943	0
23	20231024	183200	827850318	1943	1943	1943	1943	0
24	20231024	183100	827850318	1943	1943	1943	1943	0
25	20231024	183000	827850318	1943	1943	1943	1943	0
26	20231024	182900	827850318	1943	1943	1943	1943	0
27	20231024	182800	827850318	1943	1943	1943	1943	0
28	20231024	182700	827850318	1943	1943	1943	1943	0
29	20231024	182600	827850318	1943	1943	1943	1943	0
30	20231024	182500	827850318	1943	1943	1943	1943	0
31	20231024	182400	827850318	1943	1943	1943	1943	0
32	20231024	182300	827850318	1943	1943	1943	1943	11192
33	20231024	182200	827850318	1943	1943	1943	1943	0
34	20231024	182100	827850318	1943	1943	1943	1943	0
35	20231024	182000	827850318	1943	1943	1943	1943	0
36	20231024	181900	827850318	1943	1943	1943	1943	0
37	20231024	181800	827850318	1943	1943	1943	1943	0
38	20231024	181700	827850318	1943	1943	1943	1943	0
39	20231024	181600	827850318	1943	1943	1943	1943	0
40	20231024	181500	827850318	1943	1943	1943	1943	0
41	20231024	181400	827850318	1943	1943	1943	1943	0
42	20231024	181300	827850318	1943	1943	1943	1943	0
43	20231024	181200	827850318	1943	1943	1943	1943	0
44	20231024	181100	827850318	1943	1943	1943	1943	0
45	20231024	181000	827850318	1943	1943	1943	1943	0
46	20231024	180900	827850318	1943	1943	1943	1943	0
47	20231024	180800	827850318	1943	1943	1943	1943	0
48	20231024	180700	827850318	1943	1943	1943	1943	0
49	20231024	180600	827850318	1943	1943	1943	1943	0
50	20231024	180500	827850318	1943	1943	1943	1943	0
51	20231024	180400	827850318	1943	1943	1943	1943	0
52	20231024	180300	827850318	1943	1943	1943	1943	0
53	20231024	180200	827850318	1943	1943	1943	1943	0
54	20231024	180100	827850318	1943	1943	1943	1943	0
55	20231024	180000	827850318	1943	1943	1943	1943	0
56	20231024	175900	827850318	1943	1943	1943	1943	0
57	20231024	175800	827850318	1943	1943	1943	1943	0
58	20231024	175700	827850318	1943	1943	1943	1943	0
59	20231024	175600	827850318	1943	1943	1943	1943	0
60	20231024	175500	827850318	1943	1943	1943	1943	0
61	20231024	175400	827850318	1943	1943	1943	1943	0
62	20231024	175300	827850318	1943	1943	1943	1943	11192
63	20231024	175200	827850318	1943	1943	1943	1943	0
64	20231024	175100	827850318	1943	1943	1943	1943	0
65	20231024	175000	827850318	1943	1943	1943	1943	0
66	20231024	174900	827850318	1943	1943	1943	1943	0
67	20231024	174800	827850318	1943	1943	1943	1943	0
68	20231024	174700	827850318	1943	1943	1943	1943	0
69	20231024	174600	827850318	1943	1943	1943	1943	0
70	20231024	174500	827850318	1943	1943	1943	1943	0
71	20231024	174400	827850318	1943	1943	1943	1943	0
72	20231024	174300	827850318	1943	1943	1943	1943	0
73	20231024	174200	827850318	1943	1943	1943	1943	0
74	20231024	174100	827850318	1943	1943	1943	1943	0
75	20231024	174000	827850318	1943	1943	1943	1943	0
76	20231024	173900	827850318	1943	1943	1943	1943	0
77	20231024	173800	827850318	1943	1943	1943	1943	0
78	20231024	173700	827850318	1943	1943	1943	1943	0
79	20231024	173600	827850318	1943	1943	1943	1943	0
80	20231024	173500	827850318	1943	1943	1943	1943	0
81	20231024	173400	827850318	1943	1943	1943	1943	0
82	20231024	173300	827850318	1943	1943	1943	1943	0
83	20231024	173200	827850318	1943	1943	1943	1943	0
84	20231024	173100	827850318	1943	1943	1943	1943	0
85	20231024	173000	827850318	1943	1943	1943	1943	0
86	20231024	172900	827850318	1943	1943	1943	1943	0
87	20231024	172800	827850318	1943	1943	1943	1943	0
88	20231024	172700	827850318	1943	1943	1943	1943	0
89	20231024	172600	827850318	1943	1943	1943	1943	0
90	20231024	172500	827850318	1943	1943	1943	1943	0
91	20231024	172400	827850318	1943	1943	1943	1943	0
92	20231024	172300	827850318	1943	1943	1943	1943	11192
93	20231024	172200	827850318	1943	1943	1943	1943	0
94	20231024	172100	827850318	1943	1943	1943	1943	0
95	20231024	172000	827850318	1943	1943	1943	1943	0
96	20231024	171900	827850318	1943	1943	1943	1943	0
97	20231024	171800	827850318	1943	1943	1943	1943	0
98	20231024	171700	827850318	1943	1943	1943	1943	0
99	20231024	171600	827850318	1943	1943	1943	1943	0
100	20231024	171500	827850318	1943	1943	1943	1943	0
101	20231024	171400	827850318	1943	1943	1943	1943	0
102	20231024	171300	827850318	1943	1943	1943	1943	0
103	20231024	171200	827850318	1943	1943	1943	1943	0
104	20231024	171100	827850318	1943	1943	1943	1943	0
105	20231024	171000	827850318	1943	1943	1943	1943	0
106	20231024	170900	827850318	1943	1943	1943	1943	0
107	20231024	170800	827850318	1943	1943	1943	1943	0
108	20231024	170700	827850318	1943	1943	1943	1943	0
109	20231024	170600	827850318	1943	1943	1943	1943	0
110	20231024	170500	827850318	1943	1943	1943	1943	0
111	20231024	170400	827850318	1943	1943	1943	1943	0
112	20231024	170300	827850318	1943	1943	1943	1943	0
113	20231024	170200	827850318	1943	1943	1943	1943	0
114	20231024	170100	827850318	1943	1943	1943	1943	0
115	20231024	170000	827850318	1943	1943	1943	1943	0
116	20231024	165900	827850318	1943	1943	1943	1943	0
117	20231024	165800	827850318	1943	1943	1943	1943	0
118	20231024	165700	827850318	1943	1943	1943	1943	0
119	20231024	165600	827850318	1943	1943	1943	1943	0
120	20231024	165500	827850318	1943	1943	1943	1943	0
121	20231024	165400	827850318	1943	1943	1943	1943	0
122	20231024	165300	827850318	1943	1943	1943	1943	11192
123	20231024	165200	827850318	1943	1943	1943	1943	0
124	20231024	165100	827850318	1943	1943	1943	1943	0
125	20231024	165000	827850318	1943	1943	1943	1943	0
126	20231024	164900	827850318	1943	1943	1943	1943	0
127	20231024	164800	827850318	1943	1943	1943	1943	0
128	20231024	164700	827850318	1943	1943	1943	1943	0
129	20231024	164600	827850318	1943	1943	1943	1943	0
130	20231024	164500	827850318	1943	1943	1943	1943	0
131	20231024	164400	827850318	1943	1943	1943	1943	0
132	20231024	164300	827850318	1943	1943	1943	1943	0
133	20231024	164200	827850318	1943	1943	1943	1943	0
134	20231024	164100	827850318	1943	1943	1943	1943	0
135	20231024	164000	827850318	1943	1943	1943	1943	0
136	20231024	163900	827850318	1943	1943	1943	1943	0
137	20231024	163800	827850318	1943	1943	1943	1943	0
138	20231024	163700	827850318	1943	1943	1943	1943	0
139	20231024	163600	827850318	1943	1943	1943	1943	0
140	20231024	163500	827850318	1943	1943	1943	1943	0
141	20231024	163400	827850318	1943	1943	1943	1943	0
142	20231024	163300	827850318	1943	1943	1943	1943	0
143	20231024	163200	827850318	1943	1943	1943	1943	0
144	20231024	163100	827850318	1943	1943	1943	1943	0
145	20231024	163000	827850318	1943	1943	1943	1943	0
146	20231024	162900	827850318	1943	1943	1943	1943	0
147	20231024	162800	827850318	1943	1943	1943	1943	0
148	20231024	162700	827850318	1943	1943	1943	1943	0
149	20231024	162600	827850318	1943	1943	1943	1943	0
150	20231024	162500	827850318	1943	1943	1943	1943	0
151	20231024	162400	827850318	1943	1943	1943	1943	0
152	20231024	162300	827850318	1943	1943	1943	1943	11192
153	20231024	162200	827850318	1943	1943	1943	1943	0
154	20231024	162100	827850318	1943	1943	1943	1943	0
155	20231024	162000	827850318	1943	1943	1943	1943	0
156	20231024	161900	827850318	1943	1943	1943	1943	0
157	20231024	161800	827850318	1943	1943	1943	1943	0
158	20231024	161700	827850318	1943	1943	1943	1943	0
159	20231024	161600	827850318	1943	1943	1943	1943	0
160	20231024	161500	827850318	1943	1943	1943	1943	0
161	20231024	161400	827850318	1943	1943	1943	1943	0
162	20231024	161300	827850318	1943	1943	1943	1943	0
163	20231024	161200	827850318	1943	1943	1943	1943	0
164	20231024	161100	827850318	1943	1943	1943	1943	0
165	20231024	161000	827850318	1943	1943	1943	1943	0
166	20231024	160900	827850318	1943	1943	1943	1943	0
167	20231024	160800	827850318	1943	1943	1943	1943	0
168	20231024	160700	827850318	1943	1943	1943	1943	0
169	20231024	160600	827850318	1943	1943	1943	1943	0
170	20231024	160500	827850318	1943	1943	1943	1943	0
171	20231024	160400	827850318	1943	1943	1943	1943	0
172	20231024	160300	827850318	1943	1943	1943	1943	0
173	20231024	160200	827850318	1943	1943	1943	1943	0
174	20231024	160100	827850318	1943	1943	1943	1943	0
175	20231024	160000	827850318	1943	1943	1943	1943	0
176	20231024	155900	827850318	1943	1943	1943	1943	0
177	20231024	155800	827850318	1943	1943	1943	1943	0
178	20231024	155700	827850318	1943	1943	1943	1943	0
179	20231024	155600	827850318	1943	1943	1943	1943	0
180	20231024	155500	827850318	1943	1943	1943	1943	0
181	20231024	155400	827850318	1943	1943	1943	1943	0
182	20231024	155300	827850318	1943	1943	1943	1943	11192
183	20231024	155200	827850318	1943	1943	1943	1943	0
184	20231024	155100	827850318	1943	1943	1943	1943	0
185	20231024	155000	827850318	1943	1943	1943	1943	0
186	20231024	154900	827850318	1943	1943	1943	1943	0
187	20231024	154800	827850318	1943	1943	1943	1943	0
188	20231024	154700	827850318	1943	1943	1943	1943	0
189	20231024	154600	827850318	1943	1943	1943	1943	0
190	20231024	154500	827850318	1943	1943	1943	1943	0
191	20231024	154400	827850318	1943	1943	1943	1943	0
192	20231024	154300	827850318	1943	1943	1943	1943	0
193	20231024	154200	827850318	1943	1943	1943	1943	0
194	20231024	154100	827850318	1943	1943	1943	1943	0
195	20231024	154000	827850318	1943	1943	1943	1943	0
196	20231024	153900	827850318	1943	1943	1943	1943	0
197	20231024	153800	827850318	1943	1943	1943	1943	0
198	20231024	153700	827850318	1943	1943	1943	1943	0
199	20231024	153600	827850318	1943	1943	1943	1943	0
200	20231024	153500	827850318	1943	1943	1943	1943	0
201	20231024	153400	827850318	1943	1943	1943	1943	0
202	20231024	153300	827850318	1943	1943	1943	1943	0
203	20231024	153200	827850318	1943	1943	1943	1943	0
204	20231024	153100	827850318	1943	1943	1943	1943	0
205	20231024	153000	827850318	1943	1943	1943	1943	11192
206	20231024	152900	806104262	1941	1941	1941	1941	0
207	20231024	152800	806104262	1941	1941	1941	1941	0
208	20231024	152700	806104262	1941	1941	1941	1941	0
209	20231024	152600	806104262	1941	1941	1941	1941	0
210	20231024	152500	806104262	1941	1941	1941	1941	0
211	20231024	152400	806104262	1941	1941	1941	1941	0
212	20231024	152300	806104262	1941	1941	1941	1941	0
213	20231024	152200	806104262	1941	1941	1941	1941	0
214	20231024	152100	806104262	1941	1941	1941	1941	0
215	20231024	152000	806104262	1941	1941	1941	1941	0
216	20231024	151900	806104262	1941	1942	1942	1941	1276
217	20231024	151800	803627289	1944	1944	1944	1944	50
218	20231024	151700	803530089	1944	1944	1944	1944	2858
219	20231024	151600	797974137	1944	1944	1944	1944	0
220	20231024	151500	797974137	1944	1944	1944	1944	55
221	20231024	151400	797867217	1945	1941	1945	1941	6559
222	20231024	151300	785123972	1941	1941	1941	1941	693
223	20231024	151200	783778859	1939	1939	1939	1939	675
224	20231024	151100	782470034	1941	1940	1941	1940	2123
225	20231024	151000	778351310	1940	1940	1940	1940	354
226	20231024	150900	777664550	1939	1939	1939	1939	0
227	20231024	150800	777664550	1939	1939	1939	1939	0
228	20231024	150700	777664550	1939	1939	1939	1939	0
229	20231024	150600	777664550	1939	1939	1939	1939	0
230	20231024	150500	777664550	1939	1939	1939	1939	0
231	20231024	150400	777664550	1939	1940	1940	1939	237
232	20231024	150300	777204771	1940	1941	1941	1940	301
233	20231024	150200	776620830	1941	1941	1941	1941	0
234	20231024	150100	776620830	1941	1940	1941	1940	2340
235	20231024	150000	772080392	1939	1938	1939	1938	1060
236	20231024	145900	770025717	1938	1937	1938	1937	1018
237	20231024	145800	768053711	1937	1937	1937	1937	694
238	20231024	145700	766709433	1938	1938	1938	1938	0
239	20231024	145600	766709433	1938	1938	1938	1938	694
240	20231024	145500	765364461	1933	1932	1933	1932	1020
241	20231024	145400	763393811	1933	1935	1938	1933	12093
242	20231024	145300	740007826	1939	1939	1939	1939	0
243	20231024	145200	740007826	1939	1939	1939	1939	0
244	20231024	145100	740007826	1939	1939	1939	1939	0
245	20231024	145000	740007826	1939	1939	1939	1939	48
246	20231024	144900	739914754	1939	1934	1939	1934	2
247	20231024	144800	739910881	1939	1939	1939	1939	699
248	20231024	144700	738555520	1934	1934	1934	1934	0
249	20231024	144600	738555520	1934	1934	1934	1934	1040
250	20231024	144500	736544160	1940	1941	1941	1933	6081
251	20231024	144400	724775041	1937	1937	1937	1937	824
252	20231024	144300	723178953	1936	1936	1936	1936	200
253	20231024	144200	722791753	1942	1936	1942	1936	97
254	20231024	144100	722603955	1942	1942	1942	1942	0
255	20231024	144000	722603955	1942	1943	1943	1942	308
256	20231024	143900	722005521	1943	1943	1943	1943	0
257	20231024	143800	722005521	1943	1943	1943	1943	906
258	20231024	143700	720245163	1943	1943	1943	1943	0
259	20231024	143600	720245163	1943	1944	1945	1943	2093
260	20231024	143500	716177768	1943	1939	1943	1939	2077
261	20231024	143400	712143491	1939	1939	1939	1939	244
262	20231024	143300	711670375	1935	1937	1937	1935	28
263	20231024	143200	711616165	1938	1938	1938	1938	10
264	20231024	143100	711596785	1939	1940	1940	1939	217
265	20231024	143000	711175815	1940	1940	1940	1940	1609
266	20231024	142900	708054355	1943	1941	1943	1940	1063
267	20231024	142800	705991080	1940	1940	1940	1940	1628
268	20231024	142700	702832760	1940	1940	1940	1940	10093
269	20231024	142600	683252340	1940	1940	1940	1940	30
270	20231024	142500	683194140	1940	1940	1940	1940	1
271	20231024	142400	683192200	1934	1934	1934	1934	0
272	20231024	142300	683192200	1934	1935	1935	1934	51
273	20231024	142200	683093565	1940	1940	1940	1940	100
274	20231024	142100	682899565	1940	1939	1940	1939	165
275	20231024	142000	682579466	1939	1939	1939	1939	0
276	20231024	141900	682579466	1939	1939	1939	1939	1269
277	20231024	141800	680118875	1939	1937	1939	1936	3700
278	20231024	141700	672950487	1936	1936	1936	1936	380
279	20231024	141600	672214807	1937	1937	1937	1937	10
280	20231024	141500	672195437	1936	1936	1936	1936	1
281	20231024	141400	672193501	1939	1939	1939	1939	6
282	20231024	141300	672181867	1939	1939	1939	1939	50
283	20231024	141200	672084917	1939	1940	1940	1939	2
284	20231024	141100	672081038	1936	1940	1940	1936	53
285	20231024	141000	671978222	1941	1941	1941	1941	0
286	20231024	140900	671978222	1941	1940	1941	1940	5292
287	20231024	140800	661711728	1940	1939	1940	1939	3306
288	20231024	140700	655300700	1938	1938	1938	1938	0
289	20231024	140600	655300700	1938	1938	1938	1938	0
290	20231024	140500	655300700	1938	1938	1938	1938	5
291	20231024	140400	655291010	1938	1938	1938	1938	5
292	20231024	140300	655281320	1938	1938	1938	1938	1610
293	20231024	140200	652161140	1938	1938	1938	1938	0
294	20231024	140100	652161140	1938	1938	1938	1938	10
295	20231024	140000	652141760	1938	1938	1938	1938	0
296	20231024	135900	652141760	1938	1938	1938	1938	0
297	20231024	135800	652141760	1938	1938	1938	1938	2006
298	20231024	135700	648254132	1932	1933	1933	1932	2200
299	20231024	135600	644002846	1938	1938	1938	1938	11
300	20231024	135500	643981528	1938	1938	1938	1938	0
301	20231024	135400	643981528	1938	1938	1938	1938	0
302	20231024	135300	643981528	1938	1938	1938	1938	0
303	20231024	135200	643981528	1938	1938	1938	1938	0
304	20231024	135100	643981528	1938	1933	1938	1933	3
305	20231024	135000	643975724	1938	1938	1938	1938	3
306	20231024	134900	643969910	1933	1933	1933	1933	1
307	20231024	134800	643967977	1939	1939	1939	1939	337
308	20231024	134700	643314534	1939	1939	1939	1939	925
309	20231024	134600	641520959	1940	1939	1940	1939	1251
310	20231024	134500	639095269	1939	1939	1939	1939	207
311	20231024	134400	638693896	1939	1936	1939	1936	4050
312	20231024	134300	630850814	1935	1935	1935	1931	4079
313	20231024	134200	622959113	1931	1931	1931	1931	0
314	20231024	134100	622959113	1931	1935	1935	1931	341
315	20231024	134000	622299290	1936	1936	1936	1936	4
316	20231024	133900	622291546	1936	1935	1936	1935	689
317	20231024	133800	620958217	1935	1932	1935	1932	2812
318	20231024	133700	615517932	1931	1931	1931	1931	850
319	20231024	133600	613876582	1929	1928	1931	1928	6306
320	20231024	133500	601708318	1928	1928	1928	1928	9
321	20231024	133400	601690966	1928	1928	1928	1928	0
322	20231024	133300	601690966	1928	1928	1928	1928	31
323	20231024	133200	601631198	1929	1929	1929	1929	41
324	20231024	133100	601552109	1929	1929	1929	1929	119
325	20231024	133000	601322558	1929	1929	1929	1929	100
326	20231024	132900	601129658	1929	1929	1929	1929	0
327	20231024	132800	601129658	1929	1929	1929	1929	0
328	20231024	132700	601129658	1929	1925	1929	1925	719
329	20231024	132600	599744233	1925	1923	1925	1923	709
330	20231024	132500	598379608	1923	1923	1923	1923	0
331	20231024	132400	598379608	1923	1923	1923	1923	200
332	20231024	132300	597995008	1923	1923	1923	1923	0
333	20231024	132200	597995008	1923	1920	1923	1920	1901
334	20231024	132100	594340876	1923	1923	1925	1923	1127
335	20231024	132000	592173135	1923	1923	1923	1923	420
336	20231024	131900	591365475	1922	1920	1922	1920	4861
337	20231024	131800	582031407	1920	1918	1920	1918	764
338	20231024	131700	580565755	1918	1920	1920	1918	286
339	20231024	131600	580017007	1920	1920	1920	1920	10
340	20231024	131500	579997807	1920	1920	1920	1920	100
341	20231024	131400	579805807	1921	1921	1921	1921	0
342	20231024	131300	579805807	1921	1919	1921	1919	1692
343	20231024	131200	576558166	1918	1917	1918	1917	3400
344	20231024	131100	570038966	1916	1916	1916	1916	0
345	20231024	131000	570038966	1916	1915	1916	1914	2049
346	20231024	130900	566115466	1915	1915	1915	1915	1197
347	20231024	130800	563823211	1915	1915	1915	1915	438
348	20231024	130700	562984441	1917	1917	1917	1917	0
349	20231024	130600	562984441	1917	1915	1917	1915	7690
350	20231024	130500	548252793	1915	1915	1915	1915	487
351	20231024	130400	547320188	1915	1914	1915	1914	2000
352	20231024	130300	543490688	1906	1908	1908	1906	900
353	20231024	130200	541774188	1916	1916	1916	1916	4
354	20231024	130100	541766524	1916	1915	1916	1915	50
355	20231024	130000	541670773	1915	1915	1915	1915	351
356	20231024	125900	540998608	1916	1914	1916	1914	2169
357	20231024	125800	536844359	1913	1913	1913	1913	1400
358	20231024	125700	534166159	1913	1913	1913	1913	476
359	20231024	125600	533255571	1913	1912	1913	1912	306
360	20231024	125500	532670493	1912	1910	1912	1907	439
361	20231024	125400	531831191	1911	1910	1911	1910	13
362	20231024	125300	531806349	1910	1910	1910	1910	10
363	20231024	125200	531787249	1912	1912	1912	1912	0
364	20231024	125100	531787249	1912	1911	1912	1911	60
365	20231024	125000	531672579	1912	1912	1912	1912	0
366	20231024	124900	531672579	1912	1912	1912	1912	2
367	20231024	124800	531668755	1905	1905	1905	1905	0
368	20231024	124700	531668755	1905	1907	1907	1905	300
369	20231024	124600	531097129	1907	1907	1914	1907	12
370	20231024	124500	531074238	1906	1913	1913	1906	998
371	20231024	124400	529168383	1913	1908	1913	1906	1535
372	20231024	124300	526240497	1905	1908	1908	1905	102
373	20231024	124200	526046181	1905	1905	1905	1905	500
374	20231024	124100	525093681	1908	1907	1908	1907	824
375	20231024	124000	523522303	1907	1905	1907	1904	55
376	20231024	123900	523417562	1907	1903	1907	1903	200
377	20231024	123800	523036812	1902	1902	1902	1902	0
378	20231024	123700	523036812	1902	1902	1902	1902	0
379	20231024	123600	523036812	1902	1901	1902	1901	1529
380	20231024	123500	520128691	1898	1898	1898	1898	5847
381	20231024	123400	509031085	1901	1901	1901	1901	0
382	20231024	123300	509031085	1901	1901	1901	1901	13
383	20231024	123200	509006372	1901	1901	1901	1901	137
384	20231024	123100	508745935	1901	1901	1901	1901	200
385	20231024	123000	508365735	1903	1903	1903	1903	0
386	20231024	122900	508365735	1903	1903	1903	1903	0
387	20231024	122800	508365735	1903	1903	1903	1903	0
388	20231024	122700	508365735	1903	1903	1903	1903	0
389	20231024	122600	508365735	1903	1903	1903	1903	0
390	20231024	122500	508365735	1903	1903	1903	1903	0
391	20231024	122400	508365735	1903	1903	1903	1903	1107
392	20231024	122300	506259114	1903	1903	1903	1903	693
393	20231024	122200	504940335	1903	1897	1903	1897	1111
394	20231024	122100	502829668	1897	1896	1897	1896	175
395	20231024	122000	502497847	1896	1896	1896	1896	145
396	20231024	121900	502222927	1897	1897	1897	1897	275
397	20231024	121800	501701252	1899	1899	1899	1899	0
398	20231024	121700	501701252	1899	1899	1899	1899	1
399	20231024	121600	501699353	1897	1897	1897	1897	0
400	20231024	121500	501699353	1897	1897	1897	1897	0
401	20231024	121400	501699353	1897	1899	1899	1897	51
402	20231024	121300	501602604	1902	1902	1902	1902	0
403	20231024	121200	501602604	1902	1902	1902	1902	0
404	20231024	121100	501602604	1902	1902	1902	1902	0
405	20231024	121000	501602604	1902	1902	1902	1902	0
406	20231024	120900	501602604	1902	1900	1902	1900	201
407	20231024	120800	501220702	1900	1900	1900	1900	0
408	20231024	120700	501220702	1900	1899	1900	1899	1794
409	20231024	120600	497813216	1899	1899	1899	1899	2
410	20231024	120500	497809418	1896	1896	1896	1896	5
411	20231024	120400	497799938	1900	1900	1900	1900	270
412	20231024	120300	497286938	1897	1897	1897	1897	0
413	20231024	120200	497286938	1897	1897	1897	1897	20
414	20231024	120100	497248998	1899	1899	1899	1899	0
415	20231024	120000	497248998	1899	1899	1899	1899	7
416	20231024	115900	497235705	1900	1900	1900	1900	0
417	20231024	115800	497235705	1900	1900	1900	1900	5
418	20231024	115700	497226205	1900	1900	1900	1900	0
419	20231024	115600	497226205	1900	1903	1903	1900	12
420	20231024	115500	497203399	1900	1900	1900	1900	0
421	20231024	115400	497203399	1900	1903	1903	1900	602
422	20231024	115300	496059593	1900	1899	1901	1899	1244
423	20231024	115200	493695827	1899	1899	1899	1899	11
424	20231024	115100	493674938	1899	1899	1899	1899	120
425	20231024	115000	493447058	1901	1897	1901	1895	590
426	20231024	114900	492327606	1896	1899	1899	1896	1605
427	20231024	114800	489282531	1901	1901	1901	1901	0
428	20231024	114700	489282531	1901	1901	1901	1901	0
429	20231024	114600	489282531	1901	1901	1901	1901	478
430	20231024	114500	488373853	1901	1901	1901	1901	380
431	20231024	114400	487651473	1904	1903	1904	1903	800
432	20231024	114300	486129072	1903	1900	1903	1900	755
433	20231024	114200	484693747	1897	1897	1897	1897	350
434	20231024	114100	484029797	1900	1900	1900	1900	1
435	20231024	114000	484027897	1897	1897	1897	1897	0
436	20231024	113900	484027897	1897	1897	1897	1895	301
437	20231024	113800	483456906	1897	1896	1897	1896	302
438	20231024	113700	482884312	1897	1897	1897	1897	0
439	20231024	113600	482884312	1897	1897	1897	1897	310
440	20231024	113500	482296242	1898	1898	1898	1898	102
441	20231024	113400	482102646	1904	1904	1904	1904	4
442	20231024	113300	482095030	1905	1905	1905	1905	62
443	20231024	113200	481976920	1900	1896	1900	1896	2718
444	20231024	113100	476815751	1888	1888	1888	1888	1489
445	20231024	113000	474004519	1896	1896	1896	1896	1
446	20231024	112900	474002623	1897	1888	1897	1888	1310
447	20231024	112800	471519653	1897	1897	1897	1897	0
448	20231024	112700	471519653	1897	1897	1897	1897	101
449	20231024	112600	471328056	1888	1888	1888	1888	467
450	20231024	112500	470446360	1898	1898	1898	1898	0
451	20231024	112400	470446360	1898	1898	1898	1898	2
452	20231024	112300	470442564	1888	1888	1888	1888	1200
453	20231024	112200	468176964	1888	1898	1898	1888	2501
454	20231024	112100	463452066	1898	1898	1898	1898	2399
455	20231024	112000	458898764	1898	1898	1898	1898	0
456	20231024	111900	458898764	1898	1899	1899	1896	223
457	20231024	111800	458475619	1900	1900	1900	1900	0
458	20231024	111700	458475619	1900	1889	1900	1889	10725
459	20231024	111600	438118504	1889	1889	1890	1889	36
460	20231024	111500	438050496	1889	1890	1890	1889	8
461	20231024	111400	438035382	1890	1878	1890	1878	10310
462	20231024	111300	418574207	1879	1879	1879	1879	700
463	20231024	111200	417258907	1879	1880	1880	1866	369
464	20231024	111100	416570247	1880	1873	1880	1869	21265
465	20231024	111000	376801673	1873	1875	1875	1873	210
466	20231024	110900	376408313	1873	1873	1873	1873	1919
467	20231024	110800	372814026	1872	1872	1872	1872	0
468	20231024	110700	372814026	1872	1871	1873	1871	83
469	20231024	110600	372658653	1873	1870	1873	1870	1599
470	20231024	110500	369667451	1870	1865	1870	1865	49
471	20231024	110400	369576031	1869	1869	1869	1869	600
472	20231024	110300	368454631	1870	1870	1870	1870	100
473	20231024	110200	368267631	1870	1870	1870	1870	0
474	20231024	110100	368267631	1870	1870	1870	1860	14
475	20231024	110000	368241461	1860	1870	1870	1860	1001
476	20231024	105900	366369601	1860	1861	1861	1860	2300
477	20231024	105800	362090243	1861	1861	1861	1861	1
478	20231024	105700	362088382	1870	1861	1870	1861	11
479	20231024	105600	362067902	1861	1870	1870	1861	3
480	20231024	105500	362062310	1861	1862	1862	1861	2011
481	20231024	105400	358317829	1861	1862	1862	1861	1001
482	20231024	105300	356453968	1861	1861	1861	1861	0
483	20231024	105200	356453968	1861	1861	1861	1861	1
484	20231024	105100	356452107	1870	1870	1870	1870	1
485	20231024	105000	356450237	1858	1870	1870	1858	108
486	20231024	104900	356248301	1865	1865	1865	1865	500
487	20231024	104800	355315801	1858	1858	1858	1858	1
488	20231024	104700	355313943	1859	1859	1859	1859	300
489	20231024	104600	354756243	1857	1857	1857	1857	50
490	20231024	104500	354663393	1865	1865	1865	1865	30
491	20231024	104400	354607443	1865	1865	1865	1865	3761
492	20231024	104300	347593178	1865	1865	1865	1865	0
493	20231024	104200	347593178	1865	1865	1865	1865	19
494	20231024	104100	347557743	1869	1869	1869	1869	0
495	20231024	104000	347557743	1869	1869	1869	1869	1
496	20231024	103900	347555874	1860	1855	1860	1855	1122
497	20231024	103800	345471466	1855	1855	1855	1854	1028
498	20231024	103700	343564527	1855	1855	1855	1855	1000
499	20231024	103600	341709527	1855	1856	1856	1855	50
500	20231024	103500	341616767	1855	1856	1860	1855	2727
501	20231024	103400	336554080	1856	1856	1856	1856	0
502	20231024	103300	336554080	1856	1860	1860	1856	892
503	20231024	103200	334897626	1860	1860	1860	1860	0
504	20231024	103100	334897626	1860	1854	1860	1853	5306
505	20231024	103000	325053010	1855	1855	1855	1855	17
506	20231024	102900	325021475	1855	1855	1855	1855	1954
507	20231024	102800	321396805	1855	1860	1860	1855	1800
508	20231024	102700	318053430	1860	1860	1860	1860	1300
509	20231024	102600	315635430	1860	1860	1860	1860	1000
510	20231024	102500	313775430	1860	1860	1860	1859	1973
511	20231024	102400	310105700	1875	1862	1875	1860	3359
512	20231024	102300	303852532	1862	1863	1875	1862	1606
513	20231024	102200	300861747	1862	1862	1862	1862	0
514	20231024	102100	300861747	1862	1862	1862	1860	1839
515	20231024	102000	297438797	1862	1862	1862	1862	1701
516	20231024	101900	294271535	1875	1862	1875	1862	3
517	20231024	101800	294265936	1862	1860	1875	1860	1491
518	20231024	101700	291492566	1866	1866	1866	1860	18226
519	20231024	101600	257564304	1865	1867	1867	1865	2801
520	20231024	101500	252339088	1868	1870	1870	1866	2245
521	20231024	101400	248146473	1870	1870	1870	1870	25
522	20231024	101300	248099723	1870	1870	1870	1870	52
523	20231024	101200	248002483	1870	1872	1872	1870	3487
524	20231024	101100	241478873	1873	1873	1873	1873	2440
525	20231024	101000	236908753	1873	1873	1873	1873	27
526	20231024	100900	236858182	1872	1871	1872	1870	3079
527	20231024	100800	231096912	1872	1872	1872	1872	2920
528	20231024	100700	225630672	1872	1872	1872	1872	1014
529	20231024	100600	223732464	1872	1872	1872	1872	506
530	20231024	100500	222785232	1872	1875	1875	1872	1074
531	20231024	100400	220772857	1872	1872	1872	1872	0
532	20231024	100300	220772857	1872	1879	1879	1872	38
533	20231024	100200	220701462	1879	1870	1879	1870	6
534	20231024	100100	220690232	1870	1880	1880	1870	1417
535	20231024	100000	218038247	1888	1875	1889	1872	1376
536	20231024	095900	215460185	1875	1879	1880	1873	2250
537	20231024	095800	211241683	1880	1880	1880	1876	3647
538	20231024	095700	204393163	1881	1882	1882	1881	334
539	20231024	095600	203764800	1891	1891	1891	1891	0
540	20231024	095500	203764800	1891	1891	1891	1891	100
541	20231024	095400	203575700	1891	1891	1891	1891	214
542	20231024	095300	203171026	1879	1895	1895	1879	2496
543	20231024	095200	198479782	1879	1879	1879	1879	35
544	20231024	095100	198414017	1879	1880	1880	1879	2037
545	20231024	095000	194584494	1880	1880	1880	1880	232
546	20231024	094900	194148334	1880	1886	1886	1880	2615
547	20231024	094800	189223108	1887	1888	1888	1887	153
548	20231024	094700	188934333	1888	1893	1893	1888	6703
549	20231024	094600	176257454	1898	1898	1898	1898	1
550	20231024	094500	176255556	1892	1899	1899	1892	3332
551	20231024	094400	169944362	1899	1899	1899	1895	54
552	20231024	094300	169841828	1899	1894	1899	1892	1581
553	20231024	094200	166848081	1894	1894	1894	1894	1808
554	20231024	094100	163423729	1894	1897	1897	1894	3535
555	20231024	094000	156723668	1900	1906	1906	1900	5355
556	20231024	093900	146530949	1916	1916	1916	1916	144
557	20231024	093800	146255045	1916	1916	1916	1916	300
558	20231024	093700	145680245	1916	1916	1916	1916	100
559	20231024	093600	145488645	1917	1901	1917	1901	2
560	20231024	093500	145484827	1919	1911	1919	1910	27
561	20231024	093400	145433243	1920	1912	1920	1912	12
562	20231024	093300	145410221	1922	1905	1922	1905	679
563	20231024	093200	144115801	1905	1897	1905	1896	1231
564	20231024	093100	141781509	1905	1904	1905	1900	3363
565	20231024	093000	135387186	1905	1906	1906	1905	1166
566	20231024	092900	133165584	1910	1914	1914	1910	1407
567	20231024	092800	130477756	1924	1924	1924	1924	192
568	20231024	092700	130108348	1924	1924	1924	1924	158
569	20231024	092600	129804356	1924	1924	1924	1924	0
570	20231024	092500	129804356	1924	1914	1924	1914	592
571	20231024	092400	128671258	1914	1923	1930	1914	3523
572	20231024	092300	121895385	1921	1922	1922	1921	451
573	20231024	092200	121028964	1921	1921	1921	1921	100
574	20231024	092100	120836864	1922	1923	1923	1922	92
575	20231024	092000	120659988	1923	1922	1923	1922	159
576	20231024	091900	120354365	1922	1930	1930	1922	1768
577	20231024	091800	116954059	1934	1934	1934	1924	119
578	20231024	091700	116723983	1934	1934	1934	1934	0
579	20231024	091600	116723983	1934	1929	1934	1922	173
580	20231024	091500	116391004	1936	1934	1936	1934	220
581	20231024	091400	115965484	1936	1936	1936	1936	104
582	20231024	091300	115764140	1936	1937	1937	1936	105
583	20231024	091200	115560855	1937	1935	1938	1935	1653
584	20231024	091100	112362144	1938	1934	1938	1934	401
585	20231024	091000	111585835	1935	1927	1935	1927	7661
586	20231024	090900	96788522	1928	1928	1928	1928	700
587	20231024	090800	95438922	1928	1916	1928	1916	5662
588	20231024	090700	84548410	1929	1929	1929	1929	0
589	20231024	090600	84548410	1929	1929	1929	1916	7611
590	20231024	090500	69888933	1935	1932	1935	1926	6976
591	20231024	090400	56431788	1934	1914	1934	1914	6794
592	20231024	090300	43330897	1925	1917	1925	1917	4262
593	20231024	090200	35144251	1919	1919	1919	1919	0
594	20231024	090100	35144251	1919	1902	1919	1902	227
595	20231024	090000	34712446	1919	1901	1919	1901	17628