KissMeData/215380/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203700	93276162	1921	1921	1921	1921	808
3	20231101	203600	93276162	1921	1921	1921	1921	0
4	20231101	203500	93276162	1921	1921	1921	1921	0
5	20231101	203400	93276162	1921	1921	1921	1921	0
6	20231101	203300	93276162	1921	1921	1921	1921	0
7	20231101	203200	93276162	1921	1921	1921	1921	0
8	20231101	203100	93276162	1921	1921	1921	1921	0
9	20231101	203000	93276162	1921	1921	1921	1921	0
10	20231101	202900	93276162	1921	1921	1921	1921	0
11	20231101	202800	93276162	1921	1921	1921	1921	0
12	20231101	202700	93276162	1921	1921	1921	1921	0
13	20231101	202600	93276162	1921	1921	1921	1921	0
14	20231101	202500	93276162	1921	1921	1921	1921	0
15	20231101	202400	93276162	1921	1921	1921	1921	0
16	20231101	202300	93276162	1921	1921	1921	1921	0
17	20231101	202200	93276162	1921	1921	1921	1921	0
18	20231101	202100	93276162	1921	1921	1921	1921	0
19	20231101	202000	93276162	1921	1921	1921	1921	0
20	20231101	201900	93276162	1921	1921	1921	1921	0
21	20231101	201800	93276162	1921	1921	1921	1921	0
22	20231101	201700	93276162	1921	1921	1921	1921	0
23	20231101	201600	93276162	1921	1921	1921	1921	0
24	20231101	201500	93276162	1921	1921	1921	1921	0
25	20231101	201400	93276162	1921	1921	1921	1921	0
26	20231101	201300	93276162	1921	1921	1921	1921	0
27	20231101	201200	93276162	1921	1921	1921	1921	0
28	20231101	201100	93276162	1921	1921	1921	1921	0
29	20231101	201000	93276162	1921	1921	1921	1921	0
30	20231101	200900	93276162	1921	1921	1921	1921	0
31	20231101	200800	93276162	1921	1921	1921	1921	0
32	20231101	200700	93276162	1921	1921	1921	1921	808
33	20231101	200600	93276162	1921	1921	1921	1921	0
34	20231101	200500	93276162	1921	1921	1921	1921	0
35	20231101	200400	93276162	1921	1921	1921	1921	0
36	20231101	200300	93276162	1921	1921	1921	1921	0
37	20231101	200200	93276162	1921	1921	1921	1921	0
38	20231101	200100	93276162	1921	1921	1921	1921	0
39	20231101	200000	93276162	1921	1921	1921	1921	0
40	20231101	195900	93276162	1921	1921	1921	1921	0
41	20231101	195800	93276162	1921	1921	1921	1921	0
42	20231101	195700	93276162	1921	1921	1921	1921	0
43	20231101	195600	93276162	1921	1921	1921	1921	0
44	20231101	195500	93276162	1921	1921	1921	1921	0
45	20231101	195400	93276162	1921	1921	1921	1921	0
46	20231101	195300	93276162	1921	1921	1921	1921	0
47	20231101	195200	93276162	1921	1921	1921	1921	0
48	20231101	195100	93276162	1921	1921	1921	1921	0
49	20231101	195000	93276162	1921	1921	1921	1921	0
50	20231101	194900	93276162	1921	1921	1921	1921	0
51	20231101	194800	93276162	1921	1921	1921	1921	0
52	20231101	194700	93276162	1921	1921	1921	1921	0
53	20231101	194600	93276162	1921	1921	1921	1921	0
54	20231101	194500	93276162	1921	1921	1921	1921	0
55	20231101	194400	93276162	1921	1921	1921	1921	0
56	20231101	194300	93276162	1921	1921	1921	1921	0
57	20231101	194200	93276162	1921	1921	1921	1921	0
58	20231101	194100	93276162	1921	1921	1921	1921	0
59	20231101	194000	93276162	1921	1921	1921	1921	0
60	20231101	193900	93276162	1921	1921	1921	1921	0
61	20231101	193800	93276162	1921	1921	1921	1921	0
62	20231101	193700	93276162	1921	1921	1921	1921	808
63	20231101	193600	93276162	1921	1921	1921	1921	0
64	20231101	193500	93276162	1921	1921	1921	1921	0
65	20231101	193400	93276162	1921	1921	1921	1921	0
66	20231101	193300	93276162	1921	1921	1921	1921	0
67	20231101	193200	93276162	1921	1921	1921	1921	0
68	20231101	193100	93276162	1921	1921	1921	1921	0
69	20231101	193000	93276162	1921	1921	1921	1921	0
70	20231101	192900	93276162	1921	1921	1921	1921	0
71	20231101	192800	93276162	1921	1921	1921	1921	0
72	20231101	192700	93276162	1921	1921	1921	1921	0
73	20231101	192600	93276162	1921	1921	1921	1921	0
74	20231101	192500	93276162	1921	1921	1921	1921	0
75	20231101	192400	93276162	1921	1921	1921	1921	0
76	20231101	192300	93276162	1921	1921	1921	1921	0
77	20231101	192200	93276162	1921	1921	1921	1921	0
78	20231101	192100	93276162	1921	1921	1921	1921	0
79	20231101	192000	93276162	1921	1921	1921	1921	0
80	20231101	191900	93276162	1921	1921	1921	1921	0
81	20231101	191800	93276162	1921	1921	1921	1921	0
82	20231101	191700	93276162	1921	1921	1921	1921	0
83	20231101	191600	93276162	1921	1921	1921	1921	0
84	20231101	191500	93276162	1921	1921	1921	1921	0
85	20231101	191400	93276162	1921	1921	1921	1921	0
86	20231101	191300	93276162	1921	1921	1921	1921	0
87	20231101	191200	93276162	1921	1921	1921	1921	0
88	20231101	191100	93276162	1921	1921	1921	1921	0
89	20231101	191000	93276162	1921	1921	1921	1921	0
90	20231101	190900	93276162	1921	1921	1921	1921	0
91	20231101	190800	93276162	1921	1921	1921	1921	0
92	20231101	190700	93276162	1921	1921	1921	1921	808
93	20231101	190600	93276162	1921	1921	1921	1921	0
94	20231101	190500	93276162	1921	1921	1921	1921	0
95	20231101	190400	93276162	1921	1921	1921	1921	0
96	20231101	190300	93276162	1921	1921	1921	1921	0
97	20231101	190200	93276162	1921	1921	1921	1921	0
98	20231101	190100	93276162	1921	1921	1921	1921	0
99	20231101	190000	93276162	1921	1921	1921	1921	0
100	20231101	185900	93276162	1921	1921	1921	1921	0
101	20231101	185800	93276162	1921	1921	1921	1921	0
102	20231101	185700	93276162	1921	1921	1921	1921	0
103	20231101	185600	93276162	1921	1921	1921	1921	0
104	20231101	185500	93276162	1921	1921	1921	1921	0
105	20231101	185400	93276162	1921	1921	1921	1921	0
106	20231101	185300	93276162	1921	1921	1921	1921	0
107	20231101	185200	93276162	1921	1921	1921	1921	0
108	20231101	185100	93276162	1921	1921	1921	1921	0
109	20231101	185000	93276162	1921	1921	1921	1921	0
110	20231101	184900	93276162	1921	1921	1921	1921	0
111	20231101	184800	93276162	1921	1921	1921	1921	0
112	20231101	184700	93276162	1921	1921	1921	1921	0
113	20231101	184600	93276162	1921	1921	1921	1921	0
114	20231101	184500	93276162	1921	1921	1921	1921	0
115	20231101	184400	93276162	1921	1921	1921	1921	0
116	20231101	184300	93276162	1921	1921	1921	1921	0
117	20231101	184200	93276162	1921	1921	1921	1921	0
118	20231101	184100	93276162	1921	1921	1921	1921	0
119	20231101	184000	93276162	1921	1921	1921	1921	0
120	20231101	183900	93276162	1921	1921	1921	1921	0
121	20231101	183800	93276162	1921	1921	1921	1921	0
122	20231101	183700	93276162	1921	1921	1921	1921	808
123	20231101	183600	93276162	1921	1921	1921	1921	0
124	20231101	183500	93276162	1921	1921	1921	1921	0
125	20231101	183400	93276162	1921	1921	1921	1921	0
126	20231101	183300	93276162	1921	1921	1921	1921	0
127	20231101	183200	93276162	1921	1921	1921	1921	0
128	20231101	183100	93276162	1921	1921	1921	1921	0
129	20231101	183000	93276162	1921	1921	1921	1921	0
130	20231101	182900	93276162	1921	1921	1921	1921	0
131	20231101	182800	93276162	1921	1921	1921	1921	0
132	20231101	182700	93276162	1921	1921	1921	1921	0
133	20231101	182600	93276162	1921	1921	1921	1921	0
134	20231101	182500	93276162	1921	1921	1921	1921	0
135	20231101	182400	93276162	1921	1921	1921	1921	0
136	20231101	182300	93276162	1921	1921	1921	1921	0
137	20231101	182200	93276162	1921	1921	1921	1921	0
138	20231101	182100	93276162	1921	1921	1921	1921	0
139	20231101	182000	93276162	1921	1921	1921	1921	0
140	20231101	181900	93276162	1921	1921	1921	1921	0
141	20231101	181800	93276162	1921	1921	1921	1921	0
142	20231101	181700	93276162	1921	1921	1921	1921	0
143	20231101	181600	93276162	1921	1921	1921	1921	0
144	20231101	181500	93276162	1921	1921	1921	1921	0
145	20231101	181400	93276162	1921	1921	1921	1921	0
146	20231101	181300	93276162	1921	1921	1921	1921	0
147	20231101	181200	93276162	1921	1921	1921	1921	0
148	20231101	181100	93276162	1921	1921	1921	1921	0
149	20231101	181000	93276162	1921	1921	1921	1921	0
150	20231101	180900	93276162	1921	1921	1921	1921	0
151	20231101	180800	93276162	1921	1921	1921	1921	0
152	20231101	180700	93276162	1921	1921	1921	1921	808
153	20231101	180600	93276162	1921	1921	1921	1921	0
154	20231101	180500	93276162	1921	1921	1921	1921	0
155	20231101	180400	93276162	1921	1921	1921	1921	0
156	20231101	180300	93276162	1921	1921	1921	1921	0
157	20231101	180200	93276162	1921	1921	1921	1921	0
158	20231101	180100	93276162	1921	1921	1921	1921	0
159	20231101	180000	93276162	1921	1921	1921	1921	0
160	20231101	175900	93276162	1921	1921	1921	1921	0
161	20231101	175800	93276162	1921	1921	1921	1921	0
162	20231101	175700	93276162	1921	1921	1921	1921	0
163	20231101	175600	93276162	1921	1921	1921	1921	0
164	20231101	175500	93276162	1921	1921	1921	1921	0
165	20231101	175400	93276162	1921	1921	1921	1921	0
166	20231101	175300	93276162	1921	1921	1921	1921	0
167	20231101	175200	93276162	1921	1921	1921	1921	0
168	20231101	175100	93276162	1921	1921	1921	1921	0
169	20231101	175000	93276162	1921	1921	1921	1921	0
170	20231101	174900	93276162	1921	1921	1921	1921	0
171	20231101	174800	93276162	1921	1921	1921	1921	0
172	20231101	174700	93276162	1921	1921	1921	1921	0
173	20231101	174600	93276162	1921	1921	1921	1921	0
174	20231101	174500	93276162	1921	1921	1921	1921	0
175	20231101	174400	93276162	1921	1921	1921	1921	0
176	20231101	174300	93276162	1921	1921	1921	1921	0
177	20231101	174200	93276162	1921	1921	1921	1921	0
178	20231101	174100	93276162	1921	1921	1921	1921	0
179	20231101	174000	93276162	1921	1921	1921	1921	0
180	20231101	173900	93276162	1921	1921	1921	1921	0
181	20231101	173800	93276162	1921	1921	1921	1921	0
182	20231101	173700	93276162	1921	1921	1921	1921	808
183	20231101	173600	93276162	1921	1921	1921	1921	0
184	20231101	173500	93276162	1921	1921	1921	1921	0
185	20231101	173400	93276162	1921	1921	1921	1921	0
186	20231101	173300	93276162	1921	1921	1921	1921	0
187	20231101	173200	93276162	1921	1921	1921	1921	0
188	20231101	173100	93276162	1921	1921	1921	1921	0
189	20231101	173000	93276162	1921	1921	1921	1921	0
190	20231101	172900	93276162	1921	1921	1921	1921	0
191	20231101	172800	93276162	1921	1921	1921	1921	0
192	20231101	172700	93276162	1921	1921	1921	1921	0
193	20231101	172600	93276162	1921	1921	1921	1921	0
194	20231101	172500	93276162	1921	1921	1921	1921	0
195	20231101	172400	93276162	1921	1921	1921	1921	0
196	20231101	172300	93276162	1921	1921	1921	1921	0
197	20231101	172200	93276162	1921	1921	1921	1921	0
198	20231101	172100	93276162	1921	1921	1921	1921	0
199	20231101	172000	93276162	1921	1921	1921	1921	0
200	20231101	171900	93276162	1921	1921	1921	1921	0
201	20231101	171800	93276162	1921	1921	1921	1921	0
202	20231101	171700	93276162	1921	1921	1921	1921	0
203	20231101	171600	93276162	1921	1921	1921	1921	0
204	20231101	171500	93276162	1921	1921	1921	1921	0
205	20231101	171400	93276162	1921	1921	1921	1921	0
206	20231101	171300	93276162	1921	1921	1921	1921	0
207	20231101	171200	93276162	1921	1921	1921	1921	0
208	20231101	171100	93276162	1921	1921	1921	1921	0
209	20231101	171000	93276162	1921	1921	1921	1921	0
210	20231101	170900	93276162	1921	1921	1921	1921	0
211	20231101	170800	93276162	1921	1921	1921	1921	0
212	20231101	170700	93276162	1921	1921	1921	1921	808
213	20231101	170600	93276162	1921	1921	1921	1921	0
214	20231101	170500	93276162	1921	1921	1921	1921	0
215	20231101	170400	93276162	1921	1921	1921	1921	0
216	20231101	170300	93276162	1921	1921	1921	1921	0
217	20231101	170200	93276162	1921	1921	1921	1921	0
218	20231101	170100	93276162	1921	1921	1921	1921	0
219	20231101	170000	93276162	1921	1921	1921	1921	0
220	20231101	165900	93276162	1921	1921	1921	1921	0
221	20231101	165800	93276162	1921	1921	1921	1921	0
222	20231101	165700	93276162	1921	1921	1921	1921	0
223	20231101	165600	93276162	1921	1921	1921	1921	0
224	20231101	165500	93276162	1921	1921	1921	1921	0
225	20231101	165400	93276162	1921	1921	1921	1921	0
226	20231101	165300	93276162	1921	1921	1921	1921	0
227	20231101	165200	93276162	1921	1921	1921	1921	0
228	20231101	165100	93276162	1921	1921	1921	1921	0
229	20231101	165000	93276162	1921	1921	1921	1921	0
230	20231101	164900	93276162	1921	1921	1921	1921	0
231	20231101	164800	93276162	1921	1921	1921	1921	0
232	20231101	164700	93276162	1921	1921	1921	1921	0
233	20231101	164600	93276162	1921	1921	1921	1921	0
234	20231101	164500	93276162	1921	1921	1921	1921	0
235	20231101	164400	93276162	1921	1921	1921	1921	0
236	20231101	164300	93276162	1921	1921	1921	1921	0
237	20231101	164200	93276162	1921	1921	1921	1921	0
238	20231101	164100	93276162	1921	1921	1921	1921	0
239	20231101	164000	93276162	1921	1921	1921	1921	0
240	20231101	163900	93276162	1921	1921	1921	1921	0
241	20231101	163800	93276162	1921	1921	1921	1921	0
242	20231101	163700	93276162	1921	1921	1921	1921	808
243	20231101	163600	93276162	1921	1921	1921	1921	0
244	20231101	163500	93276162	1921	1921	1921	1921	0
245	20231101	163400	93276162	1921	1921	1921	1921	0
246	20231101	163300	93276162	1921	1921	1921	1921	0
247	20231101	163200	93276162	1921	1921	1921	1921	0
248	20231101	163100	93276162	1921	1921	1921	1921	0
249	20231101	163000	93276162	1921	1921	1921	1921	0
250	20231101	162900	93276162	1921	1921	1921	1921	0
251	20231101	162800	93276162	1921	1921	1921	1921	0
252	20231101	162700	93276162	1921	1921	1921	1921	0
253	20231101	162600	93276162	1921	1921	1921	1921	0
254	20231101	162500	93276162	1921	1921	1921	1921	0
255	20231101	162400	93276162	1921	1921	1921	1921	0
256	20231101	162300	93276162	1921	1921	1921	1921	0
257	20231101	162200	93276162	1921	1921	1921	1921	0
258	20231101	162100	93276162	1921	1921	1921	1921	0
259	20231101	162000	93276162	1921	1921	1921	1921	0
260	20231101	161900	93276162	1921	1921	1921	1921	0
261	20231101	161800	93276162	1921	1921	1921	1921	0
262	20231101	161700	93276162	1921	1921	1921	1921	0
263	20231101	161600	93276162	1921	1921	1921	1921	0
264	20231101	161500	93276162	1921	1921	1921	1921	0
265	20231101	161400	93276162	1921	1921	1921	1921	0
266	20231101	161300	93276162	1921	1921	1921	1921	0
267	20231101	161200	93276162	1921	1921	1921	1921	0
268	20231101	161100	93276162	1921	1921	1921	1921	0
269	20231101	161000	93276162	1921	1921	1921	1921	0
270	20231101	160900	93276162	1921	1921	1921	1921	0
271	20231101	160800	93276162	1921	1921	1921	1921	0
272	20231101	160700	93276162	1921	1921	1921	1921	808
273	20231101	160600	93276162	1921	1921	1921	1921	0
274	20231101	160500	93276162	1921	1921	1921	1921	0
275	20231101	160400	93276162	1921	1921	1921	1921	0
276	20231101	160300	93276162	1921	1921	1921	1921	0
277	20231101	160200	93276162	1921	1921	1921	1921	0
278	20231101	160100	93276162	1921	1921	1921	1921	0
279	20231101	160000	93276162	1921	1921	1921	1921	0
280	20231101	155900	93276162	1921	1921	1921	1921	0
281	20231101	155800	93276162	1921	1921	1921	1921	0
282	20231101	155700	93276162	1921	1921	1921	1921	0
283	20231101	155600	93276162	1921	1921	1921	1921	0
284	20231101	155500	93276162	1921	1921	1921	1921	0
285	20231101	155400	93276162	1921	1921	1921	1921	0
286	20231101	155300	93276162	1921	1921	1921	1921	0
287	20231101	155200	93276162	1921	1921	1921	1921	0
288	20231101	155100	93276162	1921	1921	1921	1921	0
289	20231101	155000	93276162	1921	1921	1921	1921	0
290	20231101	154900	93276162	1921	1921	1921	1921	0
291	20231101	154800	93276162	1921	1921	1921	1921	0
292	20231101	154700	93276162	1921	1921	1921	1921	0
293	20231101	154600	93276162	1921	1921	1921	1921	0
294	20231101	154500	93276162	1921	1921	1921	1921	0
295	20231101	154400	93276162	1921	1921	1921	1921	0
296	20231101	154300	93276162	1921	1921	1921	1921	0
297	20231101	154200	93276162	1921	1921	1921	1921	0
298	20231101	154100	93276162	1921	1921	1921	1921	0
299	20231101	154000	93276162	1921	1921	1921	1921	0
300	20231101	153900	93276162	1921	1921	1921	1921	0
301	20231101	153800	93276162	1921	1921	1921	1921	0
302	20231101	153700	93276162	1921	1921	1921	1921	808
303	20231101	153600	93276162	1921	1921	1921	1921	0
304	20231101	153500	93276162	1921	1921	1921	1921	0
305	20231101	153400	93276162	1921	1921	1921	1921	0
306	20231101	153300	93276162	1921	1921	1921	1921	0
307	20231101	153200	93276162	1921	1921	1921	1921	0
308	20231101	153100	93276162	1921	1921	1921	1921	0
309	20231101	153000	93276162	1921	1921	1921	1921	808
310	20231101	152900	91723994	1923	1923	1923	1923	0
311	20231101	152800	91723994	1923	1923	1923	1923	0
312	20231101	152700	91723994	1923	1923	1923	1923	0
313	20231101	152600	91723994	1923	1923	1923	1923	0
314	20231101	152500	91723994	1923	1923	1923	1923	0
315	20231101	152400	91723994	1923	1923	1923	1923	0
316	20231101	152300	91723994	1923	1923	1923	1923	0
317	20231101	152200	91723994	1923	1923	1923	1923	0
318	20231101	152100	91723994	1923	1923	1923	1923	0
319	20231101	152000	91723994	1923	1923	1923	1923	0
320	20231101	151900	91723994	1923	1930	1930	1923	372
321	20231101	151800	91007921	1930	1930	1930	1930	2
322	20231101	151700	91004061	1930	1930	1930	1930	3
323	20231101	151600	90998271	1930	1930	1930	1930	4
324	20231101	151500	90990551	1930	1930	1930	1930	4
325	20231101	151400	90982831	1930	1930	1930	1930	64
326	20231101	151300	90859311	1930	1930	1930	1926	504
327	20231101	151200	89888184	1931	1931	1931	1931	4
328	20231101	151100	89880460	1932	1932	1932	1932	4
329	20231101	151000	89872732	1932	1931	1932	1931	3
330	20231101	150900	89866938	1931	1932	1932	1931	27
331	20231101	150800	89814797	1931	1932	1932	1931	38
332	20231101	150700	89741415	1932	1932	1932	1932	4
333	20231101	150600	89733687	1932	1932	1932	1932	4
334	20231101	150500	89725959	1932	1932	1932	1932	4
335	20231101	150400	89718231	1932	1932	1932	1932	4
336	20231101	150300	89710503	1932	1932	1932	1932	3
337	20231101	150200	89704707	1932	1932	1932	1932	4
338	20231101	150100	89696979	1932	1932	1932	1932	4
339	20231101	150000	89689251	1932	1932	1932	1932	4
340	20231101	145900	89681523	1932	1932	1932	1932	4
341	20231101	145800	89673795	1932	1932	1932	1932	14
342	20231101	145700	89646747	1932	1932	1932	1932	4
343	20231101	145600	89639019	1932	1932	1932	1932	3
344	20231101	145500	89633223	1932	1932	1932	1932	4
345	20231101	145400	89625495	1932	1932	1932	1932	4
346	20231101	145300	89617767	1932	1932	1932	1932	4
347	20231101	145200	89610039	1932	1932	1932	1932	4
348	20231101	145100	89602311	1932	1932	1932	1932	4
349	20231101	145000	89594583	1932	1932	1932	1932	4
350	20231101	144900	89586855	1932	1932	1932	1932	3
351	20231101	144800	89581059	1932	1932	1932	1932	4
352	20231101	144700	89573331	1933	1933	1933	1933	4
353	20231101	144600	89565599	1933	1933	1933	1933	7
354	20231101	144500	89552068	1933	1933	1933	1933	4
355	20231101	144400	89544336	1933	1933	1933	1933	4
356	20231101	144300	89536604	1933	1933	1933	1933	4
357	20231101	144200	89528872	1933	1933	1933	1933	3
358	20231101	144100	89523073	1933	1933	1933	1933	55
359	20231101	144000	89416758	1933	1933	1933	1933	4
360	20231101	143900	89409026	1933	1933	1933	1933	4
361	20231101	143800	89401294	1933	1933	1933	1933	4
362	20231101	143700	89393562	1933	1933	1933	1933	4
363	20231101	143600	89385830	1933	1933	1933	1933	4
364	20231101	143500	89378098	1933	1933	1933	1933	3
365	20231101	143400	89372299	1933	1933	1933	1933	4
366	20231101	143300	89364567	1933	1933	1933	1933	4
367	20231101	143200	89356835	1931	1933	1933	1931	54
368	20231101	143100	89252553	1933	1931	1933	1931	6
369	20231101	143000	89240959	1931	1933	1933	1931	8
370	20231101	142900	89225503	1931	1916	1932	1916	48
371	20231101	142800	89132841	1932	1922	1932	1922	177
372	20231101	142700	88790897	1932	1932	1932	1932	6
373	20231101	142600	88779305	1916	1933	1933	1916	8
374	20231101	142500	88763875	1933	1933	1933	1933	4
375	20231101	142400	88756143	1933	1933	1933	1933	4
376	20231101	142300	88748411	1933	1933	1933	1933	4
377	20231101	142200	88740679	1933	1923	1933	1923	4
378	20231101	142100	88732967	1933	1933	1933	1933	5
379	20231101	142000	88723302	1933	1923	1933	1923	4
380	20231101	141900	88715580	1923	1932	1932	1923	9
381	20231101	141800	88698210	1932	1919	1932	1919	5
382	20231101	141700	88688573	1909	1934	1934	1908	2085
383	20231101	141600	84704587	1934	1932	1934	1932	4
384	20231101	141500	84696856	1936	1937	1937	1936	6
385	20231101	141400	84685236	1931	1931	1931	1931	3
386	20231101	141300	84679443	1936	1936	1937	1935	7
387	20231101	141200	84665891	1937	1934	1937	1934	34
388	20231101	141100	84600039	1937	1933	1937	1933	6
389	20231101	141000	84588421	1937	1934	1937	1934	4
390	20231101	140900	84580679	1937	1936	1937	1936	7
391	20231101	140800	84567121	1937	1937	1937	1937	4
392	20231101	140700	84559373	1937	1937	1937	1937	3
393	20231101	140600	84553562	1937	1937	1937	1937	4
394	20231101	140500	84545814	1937	1937	1937	1937	4
395	20231101	140400	84538066	1927	1919	1927	1919	4289
396	20231101	140300	76298983	1919	1919	1919	1919	4
397	20231101	140200	76291307	1919	1924	1924	1919	45
398	20231101	140100	76204932	1924	1924	1924	1924	4
399	20231101	140000	76197236	1924	1927	1927	1924	524
400	20231101	135900	75188901	1927	1927	1927	1927	4
401	20231101	135800	75181193	1927	1927	1927	1927	176
402	20231101	135700	74842041	1927	1927	1927	1927	4
403	20231101	135600	74834333	1927	1927	1927	1927	4
404	20231101	135500	74826625	1927	1927	1927	1927	4
405	20231101	135400	74818917	1927	1927	1927	1927	4
406	20231101	135300	74811209	1927	1927	1927	1927	133
407	20231101	135200	74554918	1927	1927	1927	1927	133
408	20231101	135100	74298627	1927	1927	1927	1927	4
409	20231101	135000	74290919	1927	1927	1927	1927	4
410	20231101	134900	74283211	1927	1927	1927	1927	4
411	20231101	134800	74275503	1927	1927	1927	1927	4
412	20231101	134700	74267795	1927	1927	1927	1927	4
413	20231101	134600	74260087	1927	1927	1927	1927	3
414	20231101	134500	74254306	1926	1930	1930	1926	95
415	20231101	134400	74071273	1935	1935	1935	1935	4
416	20231101	134300	74063533	1936	1938	1938	1936	519
417	20231101	134200	73058741	1938	1938	1938	1938	4
418	20231101	134100	73050989	1937	1937	1937	1937	4
419	20231101	134000	73043241	1937	1937	1937	1937	6
420	20231101	133900	73031619	1938	1938	1938	1938	3
421	20231101	133800	73025805	1938	1938	1938	1938	4
422	20231101	133700	73018053	1938	1938	1938	1938	4
423	20231101	133600	73010301	1937	1937	1937	1937	42
424	20231101	133500	72928947	1937	1937	1937	1937	4
425	20231101	133400	72921199	1938	1938	1938	1938	4
426	20231101	133300	72913447	1938	1936	1938	1936	20
427	20231101	133200	72874707	1936	1937	1937	1936	60
428	20231101	133100	72758544	1937	1937	1937	1937	5
429	20231101	133000	72748859	1937	1937	1937	1937	4
430	20231101	132900	72741111	1937	1936	1937	1936	182
431	20231101	132800	72388583	1937	1936	1937	1936	561
432	20231101	132700	71302483	1936	1936	1936	1933	11
433	20231101	132600	71281193	1924	1924	1924	1924	33
434	20231101	132500	71217701	1924	1920	1924	1920	627
435	20231101	132400	70012625	1921	1929	1929	1921	5
436	20231101	132300	70002988	1938	1920	1938	1920	3004
437	20231101	132200	64213032	1921	1921	1921	1921	32
438	20231101	132100	64151560	1921	1921	1921	1921	54
439	20231101	132000	64047826	1921	1921	1921	1921	4
440	20231101	131900	64040142	1916	1921	1921	1916	254
441	20231101	131800	63553338	1921	1920	1921	1920	4
442	20231101	131700	63545655	1921	1921	1921	1921	14
443	20231101	131600	63518761	1916	1916	1916	1916	101
444	20231101	131500	63325245	1916	1916	1916	1916	4
445	20231101	131400	63317581	1916	1916	1916	1916	4
446	20231101	131300	63309917	1916	1916	1916	1916	4
447	20231101	131200	63302253	1916	1916	1916	1916	4
448	20231101	131100	63294589	1916	1916	1916	1916	3
449	20231101	131000	63288841	1916	1916	1916	1916	5
450	20231101	130900	63279261	1916	1916	1916	1916	4
451	20231101	130800	63271597	1916	1916	1916	1916	55
452	20231101	130700	63166217	1916	1916	1916	1916	4
453	20231101	130600	63158553	1916	1916	1916	1916	4
454	20231101	130500	63150889	1916	1916	1916	1916	4
455	20231101	130400	63143225	1916	1916	1916	1916	3
456	20231101	130300	63137477	1916	1916	1916	1916	4
457	20231101	130200	63129813	1916	1916	1916	1916	4
458	20231101	130100	63122149	1916	1916	1916	1916	4
459	20231101	130000	63114485	1916	1916	1916	1916	117
460	20231101	125900	62890313	1916	1916	1916	1916	4
461	20231101	125800	62882649	1916	1915	1916	1915	1007
462	20231101	125700	60954240	1916	1916	1916	1916	3
463	20231101	125600	60948492	1916	1916	1916	1916	4
464	20231101	125500	60940828	1916	1916	1916	1916	4
465	20231101	125400	60933164	1916	1916	1916	1916	4
466	20231101	125300	60925500	1916	1916	1916	1916	4
467	20231101	125200	60917836	1916	1916	1916	1916	17
468	20231101	125100	60885264	1916	1916	1916	1916	5
469	20231101	125000	60875684	1916	1916	1916	1916	3
470	20231101	124900	60869936	1916	1916	1916	1916	4
471	20231101	124800	60862272	1916	1916	1916	1916	4
472	20231101	124700	60854608	1916	1916	1916	1916	4
473	20231101	124600	60846944	1916	1916	1916	1916	4
474	20231101	124500	60839280	1916	1916	1916	1916	4
475	20231101	124400	60831616	1916	1916	1916	1916	24
476	20231101	124300	60785632	1916	1916	1916	1916	3
477	20231101	124200	60779884	1916	1916	1916	1916	4
478	20231101	124100	60772220	1916	1916	1916	1916	4
479	20231101	124000	60764556	1916	1916	1916	1916	4
480	20231101	123900	60756892	1916	1916	1916	1916	4
481	20231101	123800	60749228	1916	1916	1916	1916	4
482	20231101	123700	60741564	1916	1916	1916	1916	4
483	20231101	123600	60733900	1916	1916	1916	1916	3
484	20231101	123500	60728152	1916	1916	1916	1916	4
485	20231101	123400	60720488	1916	1916	1916	1916	4
486	20231101	123300	60712824	1915	1916	1916	1915	134
487	20231101	123200	60456210	1916	1916	1916	1916	4
488	20231101	123100	60448546	1915	1915	1915	1915	6
489	20231101	123000	60437056	1915	1915	1915	1915	4
490	20231101	122900	60429396	1916	1916	1916	1916	3
491	20231101	122800	60423648	1916	1915	1916	1915	4
492	20231101	122700	60415986	1915	1915	1915	1915	4
493	20231101	122600	60408326	1915	1915	1915	1915	4
494	20231101	122500	60400666	1915	1915	1915	1915	4
495	20231101	122400	60393006	1915	1911	1915	1911	1821
496	20231101	122300	56913059	1911	1911	1911	1911	4
497	20231101	122200	56905415	1911	1911	1911	1911	3
498	20231101	122100	56899682	1911	1911	1911	1911	4
499	20231101	122000	56892038	1911	1911	1911	1911	4
500	20231101	121900	56884394	1911	1911	1911	1911	4
501	20231101	121800	56876750	1911	1908	1911	1908	14
502	20231101	121700	56850011	1911	1911	1911	1911	4
503	20231101	121600	56842367	1911	1911	1911	1911	4
504	20231101	121500	56834723	1911	1911	1911	1911	4
505	20231101	121400	56827079	1911	1911	1911	1911	4
506	20231101	121300	56819435	1911	1911	1911	1911	4
507	20231101	121200	56811791	1911	1911	1911	1911	4
508	20231101	121100	56804147	1908	1911	1911	1908	5
509	20231101	121000	56794595	1911	1911	1911	1911	21
510	20231101	120900	56754464	1911	1911	1911	1911	4
511	20231101	120800	56746820	1911	1911	1911	1911	3
512	20231101	120700	56741087	1911	1911	1911	1911	4
513	20231101	120600	56733443	1911	1911	1911	1911	4
514	20231101	120500	56725799	1911	1911	1911	1911	4
515	20231101	120400	56718155	1911	1911	1911	1911	4
516	20231101	120300	56710511	1911	1910	1911	1910	4
517	20231101	120200	56702869	1910	1910	1910	1910	4
518	20231101	120100	56695229	1910	1910	1910	1910	3
519	20231101	120000	56689499	1910	1910	1910	1910	4
520	20231101	115900	56681859	1910	1910	1910	1910	4
521	20231101	115800	56674219	1908	1910	1910	1908	753
522	20231101	115700	55237487	1909	1910	1910	1909	167
523	20231101	115600	54918680	1910	1910	1910	1910	4
524	20231101	115500	54911040	1910	1910	1910	1910	4
525	20231101	115400	54903400	1910	1910	1910	1910	3
526	20231101	115300	54897670	1910	1910	1910	1910	4
527	20231101	115200	54890030	1910	1910	1910	1910	4
528	20231101	115100	54882390	1910	1910	1910	1910	4
529	20231101	115000	54874750	1911	1911	1911	1911	4
530	20231101	114900	54867106	1911	1911	1911	1911	4
531	20231101	114800	54859462	1911	1911	1911	1911	4
532	20231101	114700	54851818	1911	1911	1911	1911	3
533	20231101	114600	54846085	1911	1911	1911	1911	4
534	20231101	114500	54838441	1911	1911	1911	1911	4
535	20231101	114400	54830797	1911	1911	1911	1911	23
536	20231101	114300	54786844	1911	1911	1911	1911	64
537	20231101	114200	54664540	1911	1911	1911	1911	4
538	20231101	114100	54656896	1911	1911	1911	1911	4
539	20231101	114000	54649252	1911	1911	1911	1911	33
540	20231101	113900	54586189	1911	1911	1911	1911	4
541	20231101	113800	54578545	1911	1911	1911	1911	14
542	20231101	113700	54551791	1908	1908	1908	1908	1284
543	20231101	113600	52101919	1911	1911	1911	1911	4
544	20231101	113500	52094275	1911	1911	1911	1911	4
545	20231101	113400	52086631	1911	1911	1911	1911	4
546	20231101	113300	52078987	1911	1911	1911	1911	3
547	20231101	113200	52073254	1911	1911	1911	1911	4
548	20231101	113100	52065610	1911	1911	1911	1911	4
549	20231101	113000	52057966	1909	1909	1909	1909	4
550	20231101	112900	52050330	1911	1911	1911	1911	4
551	20231101	112800	52042686	1911	1911	1911	1911	4
552	20231101	112700	52035042	1911	1911	1911	1911	4
553	20231101	112600	52027398	1908	1911	1911	1908	4
554	20231101	112500	52019757	1911	1911	1911	1911	4
555	20231101	112400	52012113	1911	1911	1911	1911	4
556	20231101	112300	52004469	1909	1911	1911	1909	151
557	20231101	112200	51716202	1910	1911	1911	1910	8
558	20231101	112100	51700918	1911	1911	1911	1911	4
559	20231101	112000	51693274	1911	1911	1911	1911	4
560	20231101	111900	51685630	1911	1911	1911	1911	3
561	20231101	111800	51679897	1911	1911	1911	1911	4
562	20231101	111700	51672253	1911	1911	1911	1911	4
563	20231101	111600	51664609	1911	1911	1911	1911	4
564	20231101	111500	51656965	1911	1911	1911	1911	4
565	20231101	111400	51649321	1911	1911	1911	1911	4
566	20231101	111300	51641677	1911	1911	1911	1911	4
567	20231101	111200	51634033	1908	1911	1911	1908	503
568	20231101	111100	50674300	1911	1911	1911	1911	4
569	20231101	111000	50666656	1911	1907	1911	1907	4189
570	20231101	110900	42678217	1912	1908	1912	1908	426
571	20231101	110800	41865393	1913	1913	1913	1913	4
572	20231101	110700	41857741	1913	1913	1913	1913	4
573	20231101	110600	41850089	1913	1911	1913	1911	5
574	20231101	110500	41840526	1912	1913	1913	1912	4
575	20231101	110400	41832875	1913	1913	1913	1913	4
576	20231101	110300	41825223	1913	1913	1913	1913	4
577	20231101	110200	41817571	1913	1913	1913	1913	4
578	20231101	110100	41809919	1914	1914	1914	1914	4
579	20231101	110000	41802263	1915	1910	1915	1910	95
580	20231101	105900	41620793	1916	1916	1916	1916	4
581	20231101	105800	41613129	1910	1916	1916	1910	103
582	20231101	105700	41416381	1916	1916	1916	1916	4
583	20231101	105600	41408717	1916	1916	1916	1916	34
584	20231101	105500	41343573	1916	1916	1916	1916	4
585	20231101	105400	41335909	1917	1917	1917	1917	4
586	20231101	105300	41328241	1911	1917	1917	1911	1004
587	20231101	105200	39409573	1918	1918	1918	1918	104
588	20231101	105100	39210101	1918	1918	1918	1918	3
589	20231101	105000	39204347	1917	1917	1917	1917	4
590	20231101	104900	39196679	1920	1920	1920	1920	4
591	20231101	104800	39188999	1920	1920	1920	1920	6
592	20231101	104700	39177479	1920	1920	1920	1920	4
593	20231101	104600	39169799	1920	1920	1920	1920	4
594	20231101	104500	39162119	1915	1915	1915	1915	583
595	20231101	104400	38045674	1915	1915	1915	1915	4
596	20231101	104300	38038014	1915	1915	1915	1915	4
597	20231101	104200	38030354	1910	1917	1917	1910	567
598	20231101	104100	36947356	1911	1918	1922	1911	866
599	20231101	104000	35292388	1918	1922	1922	1918	7
600	20231101	103900	35278944	1922	1922	1922	1922	4
601	20231101	103800	35271256	1922	1922	1922	1919	6
602	20231101	103700	35259730	1922	1918	1922	1918	3
603	20231101	103600	35253968	1922	1918	1922	1918	5
604	20231101	103500	35244366	1922	1922	1922	1922	6
605	20231101	103400	35232834	1922	1922	1922	1922	4
606	20231101	103300	35225146	1922	1917	1922	1917	4
607	20231101	103200	35217468	1922	1918	1922	1918	4
608	20231101	103100	35209788	1922	1919	1922	1919	6
609	20231101	103000	35198266	1922	1920	1922	1920	5
610	20231101	102900	35188660	1922	1922	1922	1922	6
611	20231101	102800	35177128	1922	1921	1922	1921	4
612	20231101	102700	35169442	1922	1922	1922	1922	4
613	20231101	102600	35161754	1922	1919	1922	1919	4
614	20231101	102500	35154072	1922	1922	1922	1919	7
615	20231101	102400	35140628	1920	1918	1922	1918	10
616	20231101	102300	35121419	1917	1916	1917	1916	3
617	20231101	102200	35115670	1922	1922	1922	1922	6
618	20231101	102100	35104138	1922	1922	1922	1922	5
619	20231101	102000	35094528	1922	1922	1922	1922	4
620	20231101	101900	35086840	1922	1922	1922	1922	4
621	20231101	101800	35079152	1922	1922	1922	1922	4
622	20231101	101700	35071464	1922	1919	1922	1919	4
623	20231101	101600	35063785	1922	1922	1922	1922	6
624	20231101	101500	35052253	1922	1918	1922	1918	4
625	20231101	101400	35044569	1922	1918	1922	1918	4
626	20231101	101300	35036885	1922	1918	1922	1918	4
627	20231101	101200	35029208	1922	1922	1922	1920	8
628	20231101	101100	35013836	1919	1918	1919	1918	4
629	20231101	101000	35006163	1922	1917	1922	1917	6
630	20231101	100900	34994650	1922	1918	1922	1918	16
631	20231101	100800	34963938	1922	1922	1922	1922	4
632	20231101	100700	34956250	1922	1922	1922	1922	4
633	20231101	100600	34948562	1922	1922	1922	1922	4
634	20231101	100500	34940874	1922	1922	1922	1922	5
635	20231101	100400	34931264	1922	1922	1922	1922	4
636	20231101	100300	34923576	1922	1922	1922	1922	4
637	20231101	100200	34915888	1922	1921	1923	1921	793
638	20231101	100100	33391592	1919	1917	1919	1917	97
639	20231101	100000	33205549	1916	1916	1916	1916	40
640	20231101	095900	33128909	1916	1916	1916	1916	4
641	20231101	095800	33121245	1916	1916	1916	1916	4
642	20231101	095700	33113581	1916	1915	1916	1915	5
643	20231101	095600	33104002	1916	1916	1916	1916	4
644	20231101	095500	33096338	1916	1916	1916	1916	3
645	20231101	095400	33090590	1916	1917	1917	1916	954
646	20231101	095300	31262722	1916	1917	1917	1916	505
647	20231101	095200	30295138	1917	1916	1917	1916	4
648	20231101	095100	30287472	1916	1916	1916	1916	4
649	20231101	095000	30279808	1912	1919	1919	1912	24
650	20231101	094900	30233865	1919	1919	1919	1919	4
651	20231101	094800	30226189	1916	1916	1916	1916	3
652	20231101	094700	30220441	1915	1915	1915	1915	6
653	20231101	094600	30208951	1915	1911	1915	1911	44
654	20231101	094500	30124852	1911	1911	1911	1911	4
655	20231101	094400	30117208	1911	1911	1911	1911	4
656	20231101	094300	30109564	1911	1911	1911	1911	14
657	20231101	094200	30082810	1911	1911	1911	1911	4
658	20231101	094100	30075166	1911	1911	1911	1911	3
659	20231101	094000	30069433	1911	1911	1911	1911	4
660	20231101	093900	30061789	1912	1912	1912	1912	4
661	20231101	093800	30054141	1908	1913	1913	1908	1069
662	20231101	093700	28014454	1913	1913	1913	1913	4
663	20231101	093600	28006802	1913	1913	1913	1913	4
664	20231101	093500	27999150	1914	1914	1914	1914	4
665	20231101	093400	27991494	1914	1912	1914	1912	8
666	20231101	093300	27976188	1912	1910	1912	1910	4
667	20231101	093200	27968546	1911	1911	1911	1911	4
668	20231101	093100	27960902	1911	1911	1911	1911	4
669	20231101	093000	27953258	1912	1910	1912	1910	70
670	20231101	092900	27819495	1910	1908	1910	1908	5
671	20231101	092800	27809947	1908	1910	1910	1908	980
672	20231101	092700	25939985	1910	1911	1911	1910	1392
673	20231101	092600	23280714	1914	1918	1918	1914	1396
674	20231101	092500	20608707	1918	1918	1918	1918	4
675	20231101	092400	20601035	1918	1917	1918	1917	5
676	20231101	092300	20591446	1918	1924	1924	1918	1202
677	20231101	092200	18285895	1926	1921	1926	1921	132
678	20231101	092100	18032141	1920	1920	1920	1919	26
679	20231101	092000	17982226	1920	1920	1920	1920	3
680	20231101	091900	17976466	1918	1918	1918	1918	15
681	20231101	091800	17947696	1918	1918	1918	1918	6
682	20231101	091700	17936188	1918	1918	1918	1918	4
683	20231101	091600	17928516	1918	1917	1918	1917	4
684	20231101	091500	17920846	1918	1918	1918	1918	6
685	20231101	091400	17909338	1918	1918	1918	1918	4
686	20231101	091300	17901666	1915	1914	1915	1914	142
687	20231101	091200	17629855	1910	1914	1914	1910	1057
688	20231101	091100	15610969	1913	1915	1915	1913	8
689	20231101	091000	15595657	1918	1920	1920	1918	820
690	20231101	090900	14022091	1919	1919	1932	1919	106
691	20231101	090800	13818625	1919	1933	1933	1919	8
692	20231101	090700	13803217	1921	1920	1921	1917	1356
693	20231101	090600	11198912	1917	1917	1920	1917	11
694	20231101	090500	11177816	1918	1937	1937	1918	8
695	20231101	090400	11162396	1916	1920	1938	1916	1206
696	20231101	090300	8846572	1914	1909	1918	1909	1119
697	20231101	090200	6700804	1914	1914	1914	1908	86
698	20231101	090100	6536264	1908	1915	1915	1908	14
699	20231101	090000	6509486	1916	1907	1916	1907	3413