KissMeData/011420/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185500	1028690682	1919	1919	1919	1919	8124
3	20231113	185400	1028690682	1919	1919	1919	1919	0
4	20231113	185300	1028690682	1919	1919	1919	1919	0
5	20231113	185200	1028690682	1919	1919	1919	1919	0
6	20231113	185100	1028690682	1919	1919	1919	1919	0
7	20231113	185000	1028690682	1919	1919	1919	1919	0
8	20231113	184900	1028690682	1919	1919	1919	1919	0
9	20231113	184800	1028690682	1919	1919	1919	1919	0
10	20231113	184700	1028690682	1919	1919	1919	1919	0
11	20231113	184600	1028690682	1919	1919	1919	1919	0
12	20231113	184500	1028690682	1919	1919	1919	1919	0
13	20231113	184400	1028690682	1919	1919	1919	1919	0
14	20231113	184300	1028690682	1919	1919	1919	1919	0
15	20231113	184200	1028690682	1919	1919	1919	1919	0
16	20231113	184100	1028690682	1919	1919	1919	1919	0
17	20231113	184000	1028690682	1919	1919	1919	1919	0
18	20231113	183900	1028690682	1919	1919	1919	1919	0
19	20231113	183800	1028690682	1919	1919	1919	1919	0
20	20231113	183700	1028690682	1919	1919	1919	1919	0
21	20231113	183600	1028690682	1919	1919	1919	1919	0
22	20231113	183500	1028690682	1919	1919	1919	1919	0
23	20231113	183400	1028690682	1919	1919	1919	1919	0
24	20231113	183300	1028690682	1919	1919	1919	1919	0
25	20231113	183200	1028690682	1919	1919	1919	1919	0
26	20231113	183100	1028690682	1919	1919	1919	1919	0
27	20231113	183000	1028690682	1919	1919	1919	1919	0
28	20231113	182900	1028690682	1919	1919	1919	1919	0
29	20231113	182800	1028690682	1919	1919	1919	1919	0
30	20231113	182700	1028690682	1919	1919	1919	1919	0
31	20231113	182600	1028690682	1919	1919	1919	1919	0
32	20231113	182500	1028690682	1919	1919	1919	1919	8124
33	20231113	182400	1028690682	1919	1919	1919	1919	0
34	20231113	182300	1028690682	1919	1919	1919	1919	0
35	20231113	182200	1028690682	1919	1919	1919	1919	0
36	20231113	182100	1028690682	1919	1919	1919	1919	0
37	20231113	182000	1028690682	1919	1919	1919	1919	0
38	20231113	181900	1028690682	1919	1919	1919	1919	0
39	20231113	181800	1028690682	1919	1919	1919	1919	0
40	20231113	181700	1028690682	1919	1919	1919	1919	0
41	20231113	181600	1028690682	1919	1919	1919	1919	0
42	20231113	181500	1028690682	1919	1919	1919	1919	0
43	20231113	181400	1028690682	1919	1919	1919	1919	0
44	20231113	181300	1028690682	1919	1919	1919	1919	0
45	20231113	181200	1028690682	1919	1919	1919	1919	0
46	20231113	181100	1028690682	1919	1919	1919	1919	0
47	20231113	181000	1028690682	1919	1919	1919	1919	0
48	20231113	180900	1028690682	1919	1919	1919	1919	0
49	20231113	180800	1028690682	1919	1919	1919	1919	0
50	20231113	180700	1028690682	1919	1919	1919	1919	0
51	20231113	180600	1028690682	1919	1919	1919	1919	0
52	20231113	180500	1028690682	1919	1919	1919	1919	0
53	20231113	180400	1028690682	1919	1919	1919	1919	0
54	20231113	180300	1028690682	1919	1919	1919	1919	0
55	20231113	180200	1028690682	1919	1919	1919	1919	0
56	20231113	180100	1028690682	1919	1919	1919	1919	0
57	20231113	180000	1028690682	1919	1919	1919	1919	0
58	20231113	175900	1028690682	1919	1919	1919	1919	0
59	20231113	175800	1028690682	1919	1919	1919	1919	0
60	20231113	175700	1028690682	1919	1919	1919	1919	0
61	20231113	175600	1028690682	1919	1919	1919	1919	0
62	20231113	175500	1028690682	1919	1919	1919	1919	8124
63	20231113	175400	1028690682	1919	1919	1919	1919	0
64	20231113	175300	1028690682	1919	1919	1919	1919	0
65	20231113	175200	1028690682	1919	1919	1919	1919	0
66	20231113	175100	1028690682	1919	1919	1919	1919	0
67	20231113	175000	1028690682	1919	1919	1919	1919	0
68	20231113	174900	1028690682	1919	1919	1919	1919	0
69	20231113	174800	1028690682	1919	1919	1919	1919	0
70	20231113	174700	1028690682	1919	1919	1919	1919	0
71	20231113	174600	1028690682	1919	1919	1919	1919	0
72	20231113	174500	1028690682	1919	1919	1919	1919	0
73	20231113	174400	1028690682	1919	1919	1919	1919	0
74	20231113	174300	1028690682	1919	1919	1919	1919	0
75	20231113	174200	1028690682	1919	1919	1919	1919	0
76	20231113	174100	1028690682	1919	1919	1919	1919	0
77	20231113	174000	1028690682	1919	1919	1919	1919	0
78	20231113	173900	1028690682	1919	1919	1919	1919	0
79	20231113	173800	1028690682	1919	1919	1919	1919	0
80	20231113	173700	1028690682	1919	1919	1919	1919	0
81	20231113	173600	1028690682	1919	1919	1919	1919	0
82	20231113	173500	1028690682	1919	1919	1919	1919	0
83	20231113	173400	1028690682	1919	1919	1919	1919	0
84	20231113	173300	1028690682	1919	1919	1919	1919	0
85	20231113	173200	1028690682	1919	1919	1919	1919	0
86	20231113	173100	1028690682	1919	1919	1919	1919	0
87	20231113	173000	1028690682	1919	1919	1919	1919	0
88	20231113	172900	1028690682	1919	1919	1919	1919	0
89	20231113	172800	1028690682	1919	1919	1919	1919	0
90	20231113	172700	1028690682	1919	1919	1919	1919	0
91	20231113	172600	1028690682	1919	1919	1919	1919	0
92	20231113	172500	1028690682	1919	1919	1919	1919	8124
93	20231113	172400	1028690682	1919	1919	1919	1919	0
94	20231113	172300	1028690682	1919	1919	1919	1919	0
95	20231113	172200	1028690682	1919	1919	1919	1919	0
96	20231113	172100	1028690682	1919	1919	1919	1919	0
97	20231113	172000	1028690682	1919	1919	1919	1919	0
98	20231113	171900	1028690682	1919	1919	1919	1919	0
99	20231113	171800	1028690682	1919	1919	1919	1919	0
100	20231113	171700	1028690682	1919	1919	1919	1919	0
101	20231113	171600	1028690682	1919	1919	1919	1919	0
102	20231113	171500	1028690682	1919	1919	1919	1919	0
103	20231113	171400	1028690682	1919	1919	1919	1919	0
104	20231113	171300	1028690682	1919	1919	1919	1919	0
105	20231113	171200	1028690682	1919	1919	1919	1919	0
106	20231113	171100	1028690682	1919	1919	1919	1919	0
107	20231113	171000	1028690682	1919	1919	1919	1919	0
108	20231113	170900	1028690682	1919	1919	1919	1919	0
109	20231113	170800	1028690682	1919	1919	1919	1919	0
110	20231113	170700	1028690682	1919	1919	1919	1919	0
111	20231113	170600	1028690682	1919	1919	1919	1919	0
112	20231113	170500	1028690682	1919	1919	1919	1919	0
113	20231113	170400	1028690682	1919	1919	1919	1919	0
114	20231113	170300	1028690682	1919	1919	1919	1919	0
115	20231113	170200	1028690682	1919	1919	1919	1919	0
116	20231113	170100	1028690682	1919	1919	1919	1919	0
117	20231113	170000	1028690682	1919	1919	1919	1919	0
118	20231113	165900	1028690682	1919	1919	1919	1919	0
119	20231113	165800	1028690682	1919	1919	1919	1919	0
120	20231113	165700	1028690682	1919	1919	1919	1919	0
121	20231113	165600	1028690682	1919	1919	1919	1919	0
122	20231113	165500	1028690682	1919	1919	1919	1919	8124
123	20231113	165400	1028690682	1919	1919	1919	1919	0
124	20231113	165300	1028690682	1919	1919	1919	1919	0
125	20231113	165200	1028690682	1919	1919	1919	1919	0
126	20231113	165100	1028690682	1919	1919	1919	1919	0
127	20231113	165000	1028690682	1919	1919	1919	1919	0
128	20231113	164900	1028690682	1919	1919	1919	1919	0
129	20231113	164800	1028690682	1919	1919	1919	1919	0
130	20231113	164700	1028690682	1919	1919	1919	1919	0
131	20231113	164600	1028690682	1919	1919	1919	1919	0
132	20231113	164500	1028690682	1919	1919	1919	1919	0
133	20231113	164400	1028690682	1919	1919	1919	1919	0
134	20231113	164300	1028690682	1919	1919	1919	1919	0
135	20231113	164200	1028690682	1919	1919	1919	1919	0
136	20231113	164100	1028690682	1919	1919	1919	1919	0
137	20231113	164000	1028690682	1919	1919	1919	1919	0
138	20231113	163900	1028690682	1919	1919	1919	1919	0
139	20231113	163800	1028690682	1919	1919	1919	1919	0
140	20231113	163700	1028690682	1919	1919	1919	1919	0
141	20231113	163600	1028690682	1919	1919	1919	1919	0
142	20231113	163500	1028690682	1919	1919	1919	1919	0
143	20231113	163400	1028690682	1919	1919	1919	1919	0
144	20231113	163300	1028690682	1919	1919	1919	1919	0
145	20231113	163200	1028690682	1919	1919	1919	1919	0
146	20231113	163100	1028690682	1919	1919	1919	1919	0
147	20231113	163000	1028690682	1919	1919	1919	1919	0
148	20231113	162900	1028690682	1919	1919	1919	1919	0
149	20231113	162800	1028690682	1919	1919	1919	1919	0
150	20231113	162700	1028690682	1919	1919	1919	1919	0
151	20231113	162600	1028690682	1919	1919	1919	1919	0
152	20231113	162500	1028690682	1919	1919	1919	1919	8124
153	20231113	162400	1028690682	1919	1919	1919	1919	0
154	20231113	162300	1028690682	1919	1919	1919	1919	0
155	20231113	162200	1028690682	1919	1919	1919	1919	0
156	20231113	162100	1028690682	1919	1919	1919	1919	0
157	20231113	162000	1028690682	1919	1919	1919	1919	0
158	20231113	161900	1028690682	1919	1919	1919	1919	0
159	20231113	161800	1028690682	1919	1919	1919	1919	0
160	20231113	161700	1028690682	1919	1919	1919	1919	0
161	20231113	161600	1028690682	1919	1919	1919	1919	0
162	20231113	161500	1028690682	1919	1919	1919	1919	0
163	20231113	161400	1028690682	1919	1919	1919	1919	0
164	20231113	161300	1028690682	1919	1919	1919	1919	0
165	20231113	161200	1028690682	1919	1919	1919	1919	0
166	20231113	161100	1028690682	1919	1919	1919	1919	0
167	20231113	161000	1028690682	1919	1919	1919	1919	0
168	20231113	160900	1028690682	1919	1919	1919	1919	0
169	20231113	160800	1028690682	1919	1919	1919	1919	0
170	20231113	160700	1028690682	1919	1919	1919	1919	0
171	20231113	160600	1028690682	1919	1919	1919	1919	0
172	20231113	160500	1028690682	1919	1919	1919	1919	0
173	20231113	160400	1028690682	1919	1919	1919	1919	0
174	20231113	160300	1028690682	1919	1919	1919	1919	0
175	20231113	160200	1028690682	1919	1919	1919	1919	0
176	20231113	160100	1028690682	1919	1919	1919	1919	0
177	20231113	160000	1028690682	1919	1919	1919	1919	0
178	20231113	155900	1028690682	1919	1919	1919	1919	0
179	20231113	155800	1028690682	1919	1919	1919	1919	0
180	20231113	155700	1028690682	1919	1919	1919	1919	0
181	20231113	155600	1028690682	1919	1919	1919	1919	0
182	20231113	155500	1028690682	1919	1919	1919	1919	8124
183	20231113	155400	1028690682	1919	1919	1919	1919	0
184	20231113	155300	1028690682	1919	1919	1919	1919	0
185	20231113	155200	1028690682	1919	1919	1919	1919	0
186	20231113	155100	1028690682	1919	1919	1919	1919	0
187	20231113	155000	1028690682	1919	1919	1919	1919	0
188	20231113	154900	1028690682	1919	1919	1919	1919	0
189	20231113	154800	1028690682	1919	1919	1919	1919	0
190	20231113	154700	1028690682	1919	1919	1919	1919	0
191	20231113	154600	1028690682	1919	1919	1919	1919	0
192	20231113	154500	1028690682	1919	1919	1919	1919	0
193	20231113	154400	1028690682	1919	1919	1919	1919	0
194	20231113	154300	1028690682	1919	1919	1919	1919	0
195	20231113	154200	1028690682	1919	1919	1919	1919	0
196	20231113	154100	1028690682	1919	1919	1919	1919	0
197	20231113	154000	1028690682	1919	1919	1919	1919	0
198	20231113	153900	1028690682	1919	1919	1919	1919	0
199	20231113	153800	1028690682	1919	1919	1919	1919	0
200	20231113	153700	1028690682	1919	1919	1919	1919	0
201	20231113	153600	1028690682	1919	1919	1919	1919	0
202	20231113	153500	1028690682	1919	1919	1919	1919	0
203	20231113	153400	1028690682	1919	1919	1919	1919	0
204	20231113	153300	1028690682	1919	1919	1919	1919	0
205	20231113	153200	1028690682	1919	1919	1919	1919	0
206	20231113	153100	1028690682	1919	1919	1919	1919	0
207	20231113	153000	1028690682	1919	1919	1919	1919	8124
208	20231113	152900	1013100726	1923	1923	1923	1923	0
209	20231113	152800	1013100726	1923	1923	1923	1923	0
210	20231113	152700	1013100726	1923	1923	1923	1923	0
211	20231113	152600	1013100726	1923	1923	1923	1923	0
212	20231113	152500	1013100726	1923	1923	1923	1923	0
213	20231113	152400	1013100726	1923	1923	1923	1923	0
214	20231113	152300	1013100726	1923	1923	1923	1923	0
215	20231113	152200	1013100726	1923	1923	1923	1923	0
216	20231113	152100	1013100726	1923	1923	1923	1923	0
217	20231113	152000	1013100726	1923	1923	1923	1923	0
218	20231113	151900	1013100726	1923	1923	1924	1923	2009
219	20231113	151800	1009236303	1923	1920	1923	1920	220
220	20231113	151700	1008813425	1923	1920	1923	1920	380
221	20231113	151600	1008083780	1920	1923	1923	1920	3000
222	20231113	151500	1002317116	1924	1923	1924	1921	1841
223	20231113	151400	998780303	1924	1924	1924	1921	3017
224	20231113	151300	992980027	1924	1924	1924	1924	2850
225	20231113	151200	987496627	1924	1925	1925	1924	7485
226	20231113	151100	973088491	1926	1927	1927	1925	8369
227	20231113	151000	956971717	1927	1921	1927	1921	11984
228	20231113	150900	933914942	1921	1925	1925	1921	5087
229	20231113	150800	924132493	1925	1928	1928	1920	2992
230	20231113	150700	918374519	1929	1924	1929	1924	5425
231	20231113	150600	907915660	1925	1928	1929	1925	4505
232	20231113	150500	899239979	1928	1925	1928	1925	2676
233	20231113	150400	894088379	1929	1929	1929	1929	514
234	20231113	150300	893096873	1924	1921	1924	1921	199
235	20231113	150200	892714000	1924	1923	1925	1922	1356
236	20231113	150100	890106707	1925	1929	1929	1925	1624
237	20231113	150000	886975027	1928	1928	1928	1928	285
238	20231113	145900	886425547	1929	1929	1929	1929	17
239	20231113	145800	886392754	1931	1931	1931	1931	0
240	20231113	145700	886392754	1931	1931	1931	1931	0
241	20231113	145600	886392754	1931	1931	1931	1931	0
242	20231113	145500	886392754	1931	1931	1931	1931	0
243	20231113	145400	886392754	1931	1931	1931	1931	0
244	20231113	145300	886392754	1931	1931	1931	1931	0
245	20231113	145200	886392754	1931	1931	1931	1931	0
246	20231113	145100	886392754	1931	1931	1931	1931	5442
247	20231113	145000	875884252	1931	1931	1931	1931	0
248	20231113	144900	875884252	1931	1931	1931	1931	31
249	20231113	144800	875824391	1931	1929	1931	1929	2006
250	20231113	144700	871952723	1931	1931	1931	1931	0
251	20231113	144600	871952723	1931	1931	1931	1931	0
252	20231113	144500	871952723	1931	1931	1931	1931	0
253	20231113	144400	871952723	1931	1931	1931	1931	0
254	20231113	144300	871952723	1931	1931	1931	1931	0
255	20231113	144200	871952723	1931	1931	1931	1930	151
256	20231113	144100	871661171	1918	1930	1930	1918	981
257	20231113	144000	869778931	1931	1931	1931	1931	3
258	20231113	143900	869773138	1932	1932	1932	1932	0
259	20231113	143800	869773138	1932	1932	1932	1931	92
260	20231113	143700	869595404	1932	1932	1932	1932	68
261	20231113	143600	869464028	1934	1934	1934	1934	0
262	20231113	143500	869464028	1934	1934	1934	1934	0
263	20231113	143400	869464028	1934	1934	1934	1934	0
264	20231113	143300	869464028	1934	1934	1934	1934	0
265	20231113	143200	869464028	1934	1929	1934	1923	25
266	20231113	143100	869415833	1929	1933	1933	1929	1148
267	20231113	143000	867197708	1936	1936	1936	1936	0
268	20231113	142900	867197708	1936	1936	1936	1936	0
269	20231113	142800	867197708	1936	1936	1936	1936	0
270	20231113	142700	867197708	1936	1935	1936	1935	2584
271	20231113	142600	862197667	1935	1936	1936	1935	1186
272	20231113	142500	859901582	1935	1936	1936	1935	3382
273	20231113	142400	853354412	1935	1932	1935	1932	555
274	20231113	142300	852280546	1929	1929	1929	1929	385
275	20231113	142200	851537881	1929	1929	1929	1929	0
276	20231113	142100	851537881	1929	1929	1929	1929	500
277	20231113	142000	850573381	1929	1928	1931	1928	33
278	20231113	141900	850509725	1928	1928	1928	1928	0
279	20231113	141800	850509725	1928	1928	1928	1928	3
280	20231113	141700	850503941	1926	1926	1926	1926	0
281	20231113	141600	850503941	1926	1925	1926	1925	500
282	20231113	141500	849540983	1926	1926	1926	1926	0
283	20231113	141400	849540983	1926	1918	1926	1913	12301
284	20231113	141300	825962726	1918	1921	1921	1918	2235
285	20231113	141200	821671972	1934	1924	1934	1920	3036
286	20231113	141100	815836019	1924	1928	1930	1924	4770
287	20231113	141000	806649188	1929	1928	1929	1928	301
288	20231113	140900	806068560	1928	1930	1930	1928	3000
289	20231113	140800	800283210	1928	1931	1931	1928	2001
290	20231113	140700	796423299	1930	1930	1930	1930	859
291	20231113	140600	794765429	1930	1930	1930	1930	0
292	20231113	140500	794765429	1930	1935	1935	1930	5202
293	20231113	140400	784708323	1940	1940	1940	1940	69
294	20231113	140300	784574463	1940	1940	1940	1940	43
295	20231113	140200	784491043	1940	1938	1940	1938	4635
296	20231113	140100	775502018	1938	1938	1938	1938	2
297	20231113	140000	775498142	1938	1938	1938	1938	19
298	20231113	135900	775461320	1938	1936	1938	1936	222
299	20231113	135800	775031362	1936	1932	1936	1932	649
300	20231113	135700	773776612	1932	1932	1932	1932	2
301	20231113	135600	773772748	1933	1933	1933	1933	508
302	20231113	135500	772790784	1933	1935	1937	1933	900
303	20231113	135400	771047754	1935	1935	1935	1934	1198
304	20231113	135300	768729823	1934	1935	1935	1934	598
305	20231113	135200	767572893	1933	1934	1937	1933	2215
306	20231113	135100	763285439	1934	1927	1934	1927	6296
307	20231113	135000	751137020	1927	1926	1927	1926	327
308	20231113	134900	750507204	1926	1924	1926	1924	211
309	20231113	134800	750100832	1923	1915	1923	1915	4980
310	20231113	134700	740540536	1911	1910	1911	1910	101
311	20231113	134600	740347625	1909	1902	1909	1902	2628
312	20231113	134500	735336035	1902	1902	1902	1902	850
313	20231113	134400	733719335	1901	1901	1901	1901	0
314	20231113	134300	733719335	1901	1901	1901	1901	0
315	20231113	134200	733719335	1901	1901	1901	1901	0
316	20231113	134100	733719335	1901	1901	1901	1901	0
317	20231113	134000	733719335	1901	1901	1901	1901	0
318	20231113	133900	733719335	1901	1901	1901	1901	3431
319	20231113	133800	727197004	1901	1901	1901	1901	6
320	20231113	133700	727185598	1901	1901	1901	1901	100
321	20231113	133600	726995498	1901	1901	1901	1901	300
322	20231113	133500	726425198	1902	1902	1902	1902	875
323	20231113	133400	724760948	1903	1903	1903	1903	0
324	20231113	133300	724760948	1903	1903	1903	1903	0
325	20231113	133200	724760948	1903	1903	1903	1903	218
326	20231113	133100	724346094	1903	1903	1903	1903	284
327	20231113	133000	723805642	1903	1903	1903	1903	131
328	20231113	132900	723556349	1903	1902	1903	1902	434
329	20231113	132800	722730876	1903	1903	1903	1903	688
330	20231113	132700	721421612	1904	1908	1908	1904	106
331	20231113	132600	721219784	1904	1905	1905	1904	1500
332	20231113	132500	718363284	1904	1904	1904	1904	50
333	20231113	132400	718268084	1903	1904	1904	1903	4000
334	20231113	132300	710653802	1904	1905	1905	1904	578
335	20231113	132200	709552998	1905	1905	1905	1905	202
336	20231113	132100	709168188	1910	1910	1910	1910	0
337	20231113	132000	709168188	1910	1905	1910	1905	56
338	20231113	131900	709061258	1904	1904	1904	1904	0
339	20231113	131800	709061258	1904	1905	1905	1904	848
340	20231113	131700	707446659	1904	1904	1904	1904	0
341	20231113	131600	707446659	1904	1904	1904	1904	0
342	20231113	131500	707446659	1904	1904	1904	1904	0
343	20231113	131400	707446659	1904	1904	1904	1904	0
344	20231113	131300	707446659	1904	1904	1904	1904	0
345	20231113	131200	707446659	1904	1904	1904	1904	2387
346	20231113	131100	702901811	1904	1904	1904	1904	0
347	20231113	131000	702901811	1904	1904	1904	1904	0
348	20231113	130900	702901811	1904	1904	1904	1904	811
349	20231113	130800	701357667	1905	1905	1905	1905	369
350	20231113	130700	700654722	1905	1905	1905	1905	0
351	20231113	130600	700654722	1905	1905	1905	1905	0
352	20231113	130500	700654722	1905	1905	1905	1905	1000
353	20231113	130400	698749722	1905	1905	1905	1905	0
354	20231113	130300	698749722	1905	1905	1905	1905	82
355	20231113	130200	698593512	1905	1905	1905	1905	5
356	20231113	130100	698583987	1907	1904	1907	1904	770
357	20231113	130000	697117607	1903	1903	1903	1903	0
358	20231113	125900	697117607	1903	1903	1903	1903	199
359	20231113	125800	696738910	1902	1902	1902	1902	817
360	20231113	125700	695184976	1902	1903	1903	1902	251
361	20231113	125600	694707423	1902	1902	1902	1902	2766
362	20231113	125500	689446491	1901	1903	1903	1901	1175
363	20231113	125400	687211622	1902	1902	1902	1902	1
364	20231113	125300	687209720	1902	1906	1906	1902	2000
365	20231113	125200	683401400	1905	1905	1905	1905	0
366	20231113	125100	683401400	1905	1905	1905	1905	2662
367	20231113	125000	678330290	1905	1911	1911	1905	5569
368	20231113	124900	667709523	1913	1913	1913	1913	0
369	20231113	124800	667709523	1913	1913	1913	1913	0
370	20231113	124700	667709523	1913	1914	1914	1913	135
371	20231113	124600	667451168	1913	1913	1913	1913	0
372	20231113	124500	667451168	1913	1913	1913	1913	0
373	20231113	124400	667451168	1913	1913	1913	1913	0
374	20231113	124300	667451168	1913	1914	1914	1913	4008
375	20231113	124200	659782474	1915	1915	1915	1915	0
376	20231113	124100	659782474	1915	1915	1915	1915	100
377	20231113	124000	659590974	1915	1914	1915	1914	11
378	20231113	123900	659569917	1913	1913	1913	1913	0
379	20231113	123800	659569917	1913	1913	1913	1913	0
380	20231113	123700	659569917	1913	1913	1913	1913	9
381	20231113	123600	659552700	1913	1911	1913	1911	350
382	20231113	123500	658883750	1911	1911	1911	1911	0
383	20231113	123400	658883750	1911	1911	1911	1911	0
384	20231113	123300	658883750	1911	1914	1914	1911	1279
385	20231113	123200	656436131	1911	1914	1914	1911	1279
386	20231113	123100	653989367	1914	1914	1914	1914	0
387	20231113	123000	653989367	1914	1914	1914	1914	1487
388	20231113	122900	651143249	1914	1914	1914	1914	0
389	20231113	122800	651143249	1914	1914	1914	1914	0
390	20231113	122700	651143249	1914	1914	1914	1914	0
391	20231113	122600	651143249	1914	1915	1915	1914	622
392	20231113	122500	649952613	1917	1917	1917	1917	321
393	20231113	122400	649337256	1918	1918	1918	1918	7
394	20231113	122300	649323830	1918	1918	1918	1918	0
395	20231113	122200	649323830	1918	1918	1918	1918	10
396	20231113	122100	649304650	1918	1918	1918	1918	250
397	20231113	122000	648825150	1924	1924	1924	1924	0
398	20231113	121900	648825150	1924	1924	1924	1924	0
399	20231113	121800	648825150	1924	1924	1924	1924	20
400	20231113	121700	648786670	1917	1917	1917	1917	0
401	20231113	121600	648786670	1917	1917	1917	1917	0
402	20231113	121500	648786670	1917	1917	1917	1917	70
403	20231113	121400	648652480	1917	1917	1917	1917	1
404	20231113	121300	648650563	1912	1912	1912	1912	0
405	20231113	121200	648650563	1912	1919	1919	1912	2000
406	20231113	121100	644819788	1919	1927	1927	1919	701
407	20231113	121000	643473929	1927	1928	1928	1927	830
408	20231113	120900	641873994	1927	1927	1927	1927	500
409	20231113	120800	640910494	1927	1927	1927	1919	111
410	20231113	120700	640696605	1927	1927	1927	1918	564
411	20231113	120600	639614745	1927	1927	1927	1927	10
412	20231113	120500	639595475	1929	1929	1929	1929	0
413	20231113	120400	639595475	1929	1929	1929	1929	0
414	20231113	120300	639595475	1929	1929	1929	1929	0
415	20231113	120200	639595475	1929	1929	1929	1929	0
416	20231113	120100	639595475	1929	1929	1929	1929	0
417	20231113	120000	639595475	1929	1929	1929	1929	6197
418	20231113	115900	627641462	1930	1930	1930	1930	0
419	20231113	115800	627641462	1930	1930	1930	1930	0
420	20231113	115700	627641462	1930	1930	1930	1930	300
421	20231113	115600	627062462	1930	1928	1930	1927	2331
422	20231113	115500	622568441	1927	1927	1927	1927	201
423	20231113	115400	622181114	1927	1927	1927	1927	1375
424	20231113	115300	619531489	1926	1925	1926	1925	1607
425	20231113	115200	616436907	1926	1926	1926	1926	1674
426	20231113	115100	613212783	1926	1926	1926	1926	1
427	20231113	115000	613210857	1912	1914	1914	1912	411
428	20231113	114900	612424950	1928	1927	1928	1927	391
429	20231113	114800	611671261	1927	1927	1927	1927	1111
430	20231113	114700	609530364	1927	1927	1927	1927	0
431	20231113	114600	609530364	1927	1914	1927	1911	200
432	20231113	114500	609146978	1918	1918	1918	1918	87
433	20231113	114400	608980112	1929	1917	1929	1915	185
434	20231113	114300	608624293	1930	1924	1930	1924	1332
435	20231113	114200	606059237	1925	1913	1925	1912	1559
436	20231113	114100	603074999	1918	1918	1918	1918	0
437	20231113	114000	603074999	1918	1917	1918	1916	734
438	20231113	113900	601668387	1920	1920	1920	1920	154
439	20231113	113800	601372707	1925	1925	1925	1925	1
440	20231113	113700	601370782	1913	1913	1913	1913	10
441	20231113	113600	601351652	1912	1912	1926	1912	492
442	20231113	113500	600410376	1912	1912	1912	1912	70
443	20231113	113400	600276536	1912	1922	1922	1912	2100
444	20231113	113300	596252205	1919	1920	1920	1919	1842
445	20231113	113200	592716166	1919	1924	1929	1919	7392
446	20231113	113100	578522057	1924	1925	1925	1924	2045
447	20231113	113000	574586401	1925	1926	1926	1925	3634
448	20231113	112900	567589013	1926	1926	1926	1926	1
449	20231113	112800	567587087	1926	1926	1926	1926	1
450	20231113	112700	567585161	1926	1934	1934	1926	10321
451	20231113	112600	547658215	1944	1944	1944	1944	0
452	20231113	112500	547658215	1944	1944	1944	1944	0
453	20231113	112400	547658215	1944	1944	1944	1944	0
454	20231113	112300	547658215	1944	1944	1944	1944	20
455	20231113	112200	547619335	1944	1944	1944	1944	8
456	20231113	112100	547603783	1944	1944	1944	1944	1
457	20231113	112000	547601839	1934	1934	1934	1934	3009
458	20231113	111900	541782433	1934	1935	1935	1934	753
459	20231113	111800	540326078	1945	1945	1945	1945	25
460	20231113	111700	540277453	1935	1935	1935	1935	0
461	20231113	111600	540277453	1935	1935	1935	1935	1315
462	20231113	111500	537732928	1935	1935	1935	1935	0
463	20231113	111400	537732928	1935	1934	1935	1934	292
464	20231113	111300	537168051	1935	1937	1937	1935	1443
465	20231113	111200	534374653	1937	1937	1937	1937	1000
466	20231113	111100	532437653	1937	1937	1937	1937	10
467	20231113	111000	532418283	1944	1944	1944	1944	0
468	20231113	110900	532418283	1944	1944	1944	1944	0
469	20231113	110800	532418283	1944	1944	1944	1944	1500
470	20231113	110700	529502283	1937	1938	1938	1937	962
471	20231113	110600	527638380	1938	1938	1938	1938	0
472	20231113	110500	527638380	1938	1940	1940	1938	528
473	20231113	110400	526614116	1946	1946	1946	1946	15
474	20231113	110300	526584926	1945	1938	1945	1938	8339
475	20231113	110200	510366817	1938	1940	1940	1938	410
476	20231113	110100	509571821	1946	1946	1946	1946	0
477	20231113	110000	509571821	1946	1946	1946	1946	0
478	20231113	105900	509571821	1946	1946	1946	1946	30
479	20231113	105800	509513441	1939	1939	1939	1939	5
480	20231113	105700	509503746	1939	1939	1939	1939	153
481	20231113	105600	509207079	1940	1940	1940	1940	175
482	20231113	105500	508867579	1941	1942	1942	1941	635
483	20231113	105400	507634949	1942	1942	1942	1942	0
484	20231113	105300	507634949	1942	1942	1942	1942	20
485	20231113	105200	507596109	1942	1942	1942	1942	2
486	20231113	105100	507592225	1942	1942	1942	1942	296
487	20231113	105000	507017393	1942	1943	1943	1942	306
488	20231113	104900	506423090	1942	1942	1942	1942	50
489	20231113	104800	506325990	1943	1943	1943	1943	507
490	20231113	104700	505340889	1943	1942	1943	1942	514
491	20231113	104600	504342188	1943	1943	1943	1942	2497
492	20231113	104500	499490547	1943	1945	1945	1943	6798
493	20231113	104400	486273383	1946	1946	1946	1946	3618
494	20231113	104300	479232755	1946	1954	1954	1946	2204
495	20231113	104200	474937659	1955	1951	1957	1951	3386
496	20231113	104100	468319864	1945	1948	1950	1945	12541
497	20231113	104000	443875533	1948	1948	1949	1948	2530
498	20231113	103900	438945093	1949	1949	1949	1949	0
499	20231113	103800	438945093	1949	1949	1949	1949	410
500	20231113	103700	438146003	1949	1948	1949	1948	3500
501	20231113	103600	431324703	1941	1950	1950	1941	2050
502	20231113	103500	427327523	1950	1945	1950	1944	3808
503	20231113	103400	419915521	1945	1945	1945	1945	1
504	20231113	103300	419913576	1945	1945	1945	1945	0
505	20231113	103200	419913576	1945	1939	1945	1939	2200
506	20231113	103100	415636347	1937	1937	1937	1937	52
507	20231113	103000	415535623	1937	1937	1937	1937	21
508	20231113	102900	415494946	1937	1937	1937	1937	4
509	20231113	102800	415487198	1937	1937	1937	1937	0
510	20231113	102700	415487198	1937	1937	1937	1937	0
511	20231113	102600	415487198	1937	1937	1937	1937	700
512	20231113	102500	414131298	1936	1936	1936	1936	12
513	20231113	102400	414108066	1936	1936	1936	1936	0
514	20231113	102300	414108066	1936	1936	1936	1936	546
515	20231113	102200	413051010	1942	1942	1942	1942	500
516	20231113	102100	412080010	1945	1945	1945	1945	526
517	20231113	102000	411056940	1945	1945	1945	1945	10
518	20231113	101900	411037490	1934	1934	1934	1934	523
519	20231113	101800	410026008	1940	1940	1940	1940	100
520	20231113	101700	409832008	1945	1945	1945	1945	0
521	20231113	101600	409832008	1945	1945	1945	1945	10
522	20231113	101500	409812558	1933	1935	1935	1933	6057
523	20231113	101400	398102317	1935	1938	1938	1935	922
524	20231113	101300	396318105	1943	1943	1943	1943	600
525	20231113	101200	395152305	1946	1946	1946	1946	0
526	20231113	101100	395152305	1946	1946	1946	1946	0
527	20231113	101000	395152305	1946	1946	1946	1946	20
528	20231113	100900	395113385	1933	1943	1944	1933	4021
529	20231113	100800	387317020	1946	1935	1946	1935	70
530	20231113	100700	387181065	1947	1933	1947	1933	353
531	20231113	100600	386495113	1944	1944	1944	1944	100
532	20231113	100500	386300713	1933	1937	1937	1933	6000
533	20231113	100400	374696897	1945	1945	1945	1945	0
534	20231113	100300	374696897	1945	1938	1945	1938	3001
535	20231113	100200	368880952	1945	1938	1945	1938	2
536	20231113	100100	368877069	1939	1946	1946	1939	1333
537	20231113	100000	366283794	1946	1946	1960	1945	6590
538	20231113	095900	353453119	1945	1946	1946	1945	210
539	20231113	095800	353044549	1946	1946	1946	1946	404
540	20231113	095700	352258365	1945	1943	1945	1943	98
541	20231113	095600	352067945	1936	1940	1940	1936	1617
542	20231113	095500	348931285	1940	1942	1943	1936	3588
543	20231113	095400	341970767	1940	1940	1940	1940	2
544	20231113	095300	341966887	1940	1942	1944	1940	702
545	20231113	095200	340603427	1942	1943	1943	1942	202
546	20231113	095100	340211041	1944	1944	1944	1944	1
547	20231113	095000	340209097	1935	1935	1935	1935	1
548	20231113	094900	340207162	1935	1944	1944	1935	1214
549	20231113	094800	337858063	1935	1935	1935	1935	11
550	20231113	094700	337836778	1945	1945	1945	1945	1
551	20231113	094600	337834833	1934	1933	1934	1933	310
552	20231113	094500	337235593	1933	1933	1933	1933	52
553	20231113	094400	337135077	1931	1931	1931	1931	0
554	20231113	094300	337135077	1931	1931	1931	1931	0
555	20231113	094200	337135077	1931	1946	1946	1931	18733
556	20231113	094100	300918451	1947	1933	1949	1933	2404
557	20231113	094000	296268330	1933	1940	1940	1933	719
558	20231113	093900	294878363	1933	1934	1934	1933	601
559	20231113	093800	293716530	1933	1934	1934	1933	3202
560	20231113	093700	287526074	1934	1935	1935	1934	5801
561	20231113	093600	276302940	1934	1934	1934	1934	0
562	20231113	093500	276302940	1934	1942	1942	1934	8338
563	20231113	093400	260144922	1942	1942	1944	1942	2570
564	20231113	093300	255152130	1941	1941	1941	1940	812
565	20231113	093200	253576149	1941	1950	1950	1941	9348
566	20231113	093100	235385275	1950	1950	1957	1950	287
567	20231113	093000	234825485	1950	1946	1957	1946	5023
568	20231113	092900	225032876	1950	1950	1950	1950	84
569	20231113	092800	224869076	1946	1952	1952	1946	2904
570	20231113	092700	219213259	1954	1956	1956	1954	2690
571	20231113	092600	213953833	1964	1956	1964	1955	2119
572	20231113	092500	209809489	1963	1962	1963	1955	3109
573	20231113	092400	203709880	1962	1966	1966	1962	882
574	20231113	092300	201977326	1966	1956	1967	1955	19448
575	20231113	092200	163821654	1955	1954	1956	1952	2717
576	20231113	092100	158510361	1954	1951	1954	1951	3068
577	20231113	092000	152516284	1951	1950	1951	1950	1219
578	20231113	091900	150138035	1951	1950	1951	1946	1202
579	20231113	091800	147795930	1951	1950	1953	1950	1334
580	20231113	091700	145194567	1950	1953	1954	1950	2396
581	20231113	091600	140519759	1951	1951	1951	1951	539
582	20231113	091500	139468170	1950	1945	1950	1945	1276
583	20231113	091400	136982170	1945	1944	1945	1944	11444
584	20231113	091300	114734492	1944	1950	1950	1944	7903
585	20231113	091200	99350010	1950	1952	1952	1949	1776
586	20231113	091100	95886210	1952	1952	1954	1952	771
587	20231113	091000	94380599	1952	1947	1953	1947	4772
588	20231113	090900	85073282	1947	1944	1947	1944	4910
589	20231113	090800	75526485	1944	1943	1945	1943	2520
590	20231113	090700	70627901	1944	1944	1945	1944	3553
591	20231113	090600	63717821	1944	1934	1945	1928	2499
592	20231113	090500	58870587	1940	1933	1940	1933	3081
593	20231113	090400	52899788	1934	1933	1934	1930	2086
594	20231113	090300	48869693	1933	1944	1944	1933	5213
595	20231113	090200	38769822	1944	1938	1944	1938	1117
596	20231113	090100	36604950	1938	1936	1947	1930	7010
597	20231113	090000	23047112	1938	1924	1965	1924	11890