KissMeData/019490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190300	938361792	1821	1821	1821	1821	5384
3	20231103	190200	938361792	1821	1821	1821	1821	0
4	20231103	190100	938361792	1821	1821	1821	1821	0
5	20231103	190000	938361792	1821	1821	1821	1821	0
6	20231103	185900	938361792	1821	1821	1821	1821	0
7	20231103	185800	938361792	1821	1821	1821	1821	0
8	20231103	185700	938361792	1821	1821	1821	1821	0
9	20231103	185600	938361792	1821	1821	1821	1821	0
10	20231103	185500	938361792	1821	1821	1821	1821	0
11	20231103	185400	938361792	1821	1821	1821	1821	0
12	20231103	185300	938361792	1821	1821	1821	1821	0
13	20231103	185200	938361792	1821	1821	1821	1821	0
14	20231103	185100	938361792	1821	1821	1821	1821	0
15	20231103	185000	938361792	1821	1821	1821	1821	0
16	20231103	184900	938361792	1821	1821	1821	1821	0
17	20231103	184800	938361792	1821	1821	1821	1821	0
18	20231103	184700	938361792	1821	1821	1821	1821	0
19	20231103	184600	938361792	1821	1821	1821	1821	0
20	20231103	184500	938361792	1821	1821	1821	1821	0
21	20231103	184400	938361792	1821	1821	1821	1821	0
22	20231103	184300	938361792	1821	1821	1821	1821	0
23	20231103	184200	938361792	1821	1821	1821	1821	0
24	20231103	184100	938361792	1821	1821	1821	1821	0
25	20231103	184000	938361792	1821	1821	1821	1821	0
26	20231103	183900	938361792	1821	1821	1821	1821	0
27	20231103	183800	938361792	1821	1821	1821	1821	0
28	20231103	183700	938361792	1821	1821	1821	1821	0
29	20231103	183600	938361792	1821	1821	1821	1821	0
30	20231103	183500	938361792	1821	1821	1821	1821	0
31	20231103	183400	938361792	1821	1821	1821	1821	0
32	20231103	183300	938361792	1821	1821	1821	1821	5384
33	20231103	183200	938361792	1821	1821	1821	1821	0
34	20231103	183100	938361792	1821	1821	1821	1821	0
35	20231103	183000	938361792	1821	1821	1821	1821	0
36	20231103	182900	938361792	1821	1821	1821	1821	0
37	20231103	182800	938361792	1821	1821	1821	1821	0
38	20231103	182700	938361792	1821	1821	1821	1821	0
39	20231103	182600	938361792	1821	1821	1821	1821	0
40	20231103	182500	938361792	1821	1821	1821	1821	0
41	20231103	182400	938361792	1821	1821	1821	1821	0
42	20231103	182300	938361792	1821	1821	1821	1821	0
43	20231103	182200	938361792	1821	1821	1821	1821	0
44	20231103	182100	938361792	1821	1821	1821	1821	0
45	20231103	182000	938361792	1821	1821	1821	1821	0
46	20231103	181900	938361792	1821	1821	1821	1821	0
47	20231103	181800	938361792	1821	1821	1821	1821	0
48	20231103	181700	938361792	1821	1821	1821	1821	0
49	20231103	181600	938361792	1821	1821	1821	1821	0
50	20231103	181500	938361792	1821	1821	1821	1821	0
51	20231103	181400	938361792	1821	1821	1821	1821	0
52	20231103	181300	938361792	1821	1821	1821	1821	0
53	20231103	181200	938361792	1821	1821	1821	1821	0
54	20231103	181100	938361792	1821	1821	1821	1821	0
55	20231103	181000	938361792	1821	1821	1821	1821	0
56	20231103	180900	938361792	1821	1821	1821	1821	0
57	20231103	180800	938361792	1821	1821	1821	1821	0
58	20231103	180700	938361792	1821	1821	1821	1821	0
59	20231103	180600	938361792	1821	1821	1821	1821	0
60	20231103	180500	938361792	1821	1821	1821	1821	0
61	20231103	180400	938361792	1821	1821	1821	1821	0
62	20231103	180300	938361792	1821	1821	1821	1821	5384
63	20231103	180200	938361792	1821	1821	1821	1821	0
64	20231103	180100	938361792	1821	1821	1821	1821	0
65	20231103	180000	938361792	1821	1821	1821	1821	0
66	20231103	175900	938361792	1821	1821	1821	1821	0
67	20231103	175800	938361792	1821	1821	1821	1821	0
68	20231103	175700	938361792	1821	1821	1821	1821	0
69	20231103	175600	938361792	1821	1821	1821	1821	0
70	20231103	175500	938361792	1821	1821	1821	1821	0
71	20231103	175400	938361792	1821	1821	1821	1821	0
72	20231103	175300	938361792	1821	1821	1821	1821	0
73	20231103	175200	938361792	1821	1821	1821	1821	0
74	20231103	175100	938361792	1821	1821	1821	1821	0
75	20231103	175000	938361792	1821	1821	1821	1821	0
76	20231103	174900	938361792	1821	1821	1821	1821	0
77	20231103	174800	938361792	1821	1821	1821	1821	0
78	20231103	174700	938361792	1821	1821	1821	1821	0
79	20231103	174600	938361792	1821	1821	1821	1821	0
80	20231103	174500	938361792	1821	1821	1821	1821	0
81	20231103	174400	938361792	1821	1821	1821	1821	0
82	20231103	174300	938361792	1821	1821	1821	1821	0
83	20231103	174200	938361792	1821	1821	1821	1821	0
84	20231103	174100	938361792	1821	1821	1821	1821	0
85	20231103	174000	938361792	1821	1821	1821	1821	0
86	20231103	173900	938361792	1821	1821	1821	1821	0
87	20231103	173800	938361792	1821	1821	1821	1821	0
88	20231103	173700	938361792	1821	1821	1821	1821	0
89	20231103	173600	938361792	1821	1821	1821	1821	0
90	20231103	173500	938361792	1821	1821	1821	1821	0
91	20231103	173400	938361792	1821	1821	1821	1821	0
92	20231103	173300	938361792	1821	1821	1821	1821	5384
93	20231103	173200	938361792	1821	1821	1821	1821	0
94	20231103	173100	938361792	1821	1821	1821	1821	0
95	20231103	173000	938361792	1821	1821	1821	1821	0
96	20231103	172900	938361792	1821	1821	1821	1821	0
97	20231103	172800	938361792	1821	1821	1821	1821	0
98	20231103	172700	938361792	1821	1821	1821	1821	0
99	20231103	172600	938361792	1821	1821	1821	1821	0
100	20231103	172500	938361792	1821	1821	1821	1821	0
101	20231103	172400	938361792	1821	1821	1821	1821	0
102	20231103	172300	938361792	1821	1821	1821	1821	0
103	20231103	172200	938361792	1821	1821	1821	1821	0
104	20231103	172100	938361792	1821	1821	1821	1821	0
105	20231103	172000	938361792	1821	1821	1821	1821	0
106	20231103	171900	938361792	1821	1821	1821	1821	0
107	20231103	171800	938361792	1821	1821	1821	1821	0
108	20231103	171700	938361792	1821	1821	1821	1821	0
109	20231103	171600	938361792	1821	1821	1821	1821	0
110	20231103	171500	938361792	1821	1821	1821	1821	0
111	20231103	171400	938361792	1821	1821	1821	1821	0
112	20231103	171300	938361792	1821	1821	1821	1821	0
113	20231103	171200	938361792	1821	1821	1821	1821	0
114	20231103	171100	938361792	1821	1821	1821	1821	0
115	20231103	171000	938361792	1821	1821	1821	1821	0
116	20231103	170900	938361792	1821	1821	1821	1821	0
117	20231103	170800	938361792	1821	1821	1821	1821	0
118	20231103	170700	938361792	1821	1821	1821	1821	0
119	20231103	170600	938361792	1821	1821	1821	1821	0
120	20231103	170500	938361792	1821	1821	1821	1821	0
121	20231103	170400	938361792	1821	1821	1821	1821	0
122	20231103	170300	938361792	1821	1821	1821	1821	5384
123	20231103	170200	938361792	1821	1821	1821	1821	0
124	20231103	170100	938361792	1821	1821	1821	1821	0
125	20231103	170000	938361792	1821	1821	1821	1821	0
126	20231103	165900	938361792	1821	1821	1821	1821	0
127	20231103	165800	938361792	1821	1821	1821	1821	0
128	20231103	165700	938361792	1821	1821	1821	1821	0
129	20231103	165600	938361792	1821	1821	1821	1821	0
130	20231103	165500	938361792	1821	1821	1821	1821	0
131	20231103	165400	938361792	1821	1821	1821	1821	0
132	20231103	165300	938361792	1821	1821	1821	1821	0
133	20231103	165200	938361792	1821	1821	1821	1821	0
134	20231103	165100	938361792	1821	1821	1821	1821	0
135	20231103	165000	938361792	1821	1821	1821	1821	0
136	20231103	164900	938361792	1821	1821	1821	1821	0
137	20231103	164800	938361792	1821	1821	1821	1821	0
138	20231103	164700	938361792	1821	1821	1821	1821	0
139	20231103	164600	938361792	1821	1821	1821	1821	0
140	20231103	164500	938361792	1821	1821	1821	1821	0
141	20231103	164400	938361792	1821	1821	1821	1821	0
142	20231103	164300	938361792	1821	1821	1821	1821	0
143	20231103	164200	938361792	1821	1821	1821	1821	0
144	20231103	164100	938361792	1821	1821	1821	1821	0
145	20231103	164000	938361792	1821	1821	1821	1821	0
146	20231103	163900	938361792	1821	1821	1821	1821	0
147	20231103	163800	938361792	1821	1821	1821	1821	0
148	20231103	163700	938361792	1821	1821	1821	1821	0
149	20231103	163600	938361792	1821	1821	1821	1821	0
150	20231103	163500	938361792	1821	1821	1821	1821	0
151	20231103	163400	938361792	1821	1821	1821	1821	0
152	20231103	163300	938361792	1821	1821	1821	1821	5384
153	20231103	163200	938361792	1821	1821	1821	1821	0
154	20231103	163100	938361792	1821	1821	1821	1821	0
155	20231103	163000	938361792	1821	1821	1821	1821	0
156	20231103	162900	938361792	1821	1821	1821	1821	0
157	20231103	162800	938361792	1821	1821	1821	1821	0
158	20231103	162700	938361792	1821	1821	1821	1821	0
159	20231103	162600	938361792	1821	1821	1821	1821	0
160	20231103	162500	938361792	1821	1821	1821	1821	0
161	20231103	162400	938361792	1821	1821	1821	1821	0
162	20231103	162300	938361792	1821	1821	1821	1821	0
163	20231103	162200	938361792	1821	1821	1821	1821	0
164	20231103	162100	938361792	1821	1821	1821	1821	0
165	20231103	162000	938361792	1821	1821	1821	1821	0
166	20231103	161900	938361792	1821	1821	1821	1821	0
167	20231103	161800	938361792	1821	1821	1821	1821	0
168	20231103	161700	938361792	1821	1821	1821	1821	0
169	20231103	161600	938361792	1821	1821	1821	1821	0
170	20231103	161500	938361792	1821	1821	1821	1821	0
171	20231103	161400	938361792	1821	1821	1821	1821	0
172	20231103	161300	938361792	1821	1821	1821	1821	0
173	20231103	161200	938361792	1821	1821	1821	1821	0
174	20231103	161100	938361792	1821	1821	1821	1821	0
175	20231103	161000	938361792	1821	1821	1821	1821	0
176	20231103	160900	938361792	1821	1821	1821	1821	0
177	20231103	160800	938361792	1821	1821	1821	1821	0
178	20231103	160700	938361792	1821	1821	1821	1821	0
179	20231103	160600	938361792	1821	1821	1821	1821	0
180	20231103	160500	938361792	1821	1821	1821	1821	0
181	20231103	160400	938361792	1821	1821	1821	1821	0
182	20231103	160300	938361792	1821	1821	1821	1821	5384
183	20231103	160200	938361792	1821	1821	1821	1821	0
184	20231103	160100	938361792	1821	1821	1821	1821	0
185	20231103	160000	938361792	1821	1821	1821	1821	0
186	20231103	155900	938361792	1821	1821	1821	1821	0
187	20231103	155800	938361792	1821	1821	1821	1821	0
188	20231103	155700	938361792	1821	1821	1821	1821	0
189	20231103	155600	938361792	1821	1821	1821	1821	0
190	20231103	155500	938361792	1821	1821	1821	1821	0
191	20231103	155400	938361792	1821	1821	1821	1821	0
192	20231103	155300	938361792	1821	1821	1821	1821	0
193	20231103	155200	938361792	1821	1821	1821	1821	0
194	20231103	155100	938361792	1821	1821	1821	1821	0
195	20231103	155000	938361792	1821	1821	1821	1821	0
196	20231103	154900	938361792	1821	1821	1821	1821	0
197	20231103	154800	938361792	1821	1821	1821	1821	0
198	20231103	154700	938361792	1821	1821	1821	1821	0
199	20231103	154600	938361792	1821	1821	1821	1821	0
200	20231103	154500	938361792	1821	1821	1821	1821	0
201	20231103	154400	938361792	1821	1821	1821	1821	0
202	20231103	154300	938361792	1821	1821	1821	1821	0
203	20231103	154200	938361792	1821	1821	1821	1821	0
204	20231103	154100	938361792	1821	1821	1821	1821	0
205	20231103	154000	938361792	1821	1821	1821	1821	0
206	20231103	153900	938361792	1821	1821	1821	1821	0
207	20231103	153800	938361792	1821	1821	1821	1821	0
208	20231103	153700	938361792	1821	1821	1821	1821	0
209	20231103	153600	938361792	1821	1821	1821	1821	0
210	20231103	153500	938361792	1821	1821	1821	1821	0
211	20231103	153400	938361792	1821	1821	1821	1821	0
212	20231103	153300	938361792	1821	1821	1821	1821	5384
213	20231103	153200	938361792	1821	1821	1821	1821	0
214	20231103	153100	938361792	1821	1821	1821	1821	0
215	20231103	153000	938361792	1821	1821	1821	1821	5384
216	20231103	152900	928557528	1820	1820	1820	1820	0
217	20231103	152800	928557528	1820	1820	1820	1820	0
218	20231103	152700	928557528	1820	1820	1820	1820	0
219	20231103	152600	928557528	1820	1820	1820	1820	0
220	20231103	152500	928557528	1820	1820	1820	1820	0
221	20231103	152400	928557528	1820	1820	1820	1820	0
222	20231103	152300	928557528	1820	1820	1820	1820	0
223	20231103	152200	928557528	1820	1820	1820	1820	0
224	20231103	152100	928557528	1820	1820	1820	1820	0
225	20231103	152000	928557528	1820	1820	1820	1820	0
226	20231103	151900	928557528	1820	1841	1843	1820	6822
227	20231103	151800	916058296	1841	1841	1841	1841	0
228	20231103	151700	916058296	1841	1841	1841	1841	51
229	20231103	151600	915964405	1842	1837	1842	1828	4184
230	20231103	151500	908289291	1834	1839	1843	1834	769
231	20231103	151400	906875677	1838	1838	1838	1838	548
232	20231103	151300	905868453	1838	1834	1838	1834	50
233	20231103	151200	905776566	1838	1827	1838	1827	205
234	20231103	151100	905401426	1838	1838	1838	1827	2319
235	20231103	151000	901149317	1838	1842	1842	1838	36
236	20231103	150900	901083140	1842	1842	1842	1842	0
237	20231103	150800	901083140	1842	1841	1843	1840	1292
238	20231103	150700	898705539	1840	1844	1844	1840	2327
239	20231103	150600	894416874	1844	1840	1844	1838	246
240	20231103	150500	893964192	1840	1838	1840	1838	473
241	20231103	150400	893093973	1837	1836	1837	1836	144
242	20231103	150300	892829584	1836	1829	1838	1829	64
243	20231103	150200	892711997	1828	1828	1828	1828	2
244	20231103	150100	892708341	1827	1831	1833	1827	32
245	20231103	150000	892649867	1824	1824	1824	1824	1
246	20231103	145900	892648043	1822	1826	1826	1822	1444
247	20231103	145800	890015705	1826	1828	1829	1826	583
248	20231103	145700	888950301	1841	1830	1841	1827	3501
249	20231103	145600	882544924	1830	1833	1833	1830	5
250	20231103	145500	882535770	1835	1843	1843	1835	21
251	20231103	145400	882497075	1843	1836	1843	1836	195
252	20231103	145300	882138613	1836	1836	1837	1836	1339
253	20231103	145200	879680207	1837	1836	1837	1836	513
254	20231103	145100	878738289	1836	1831	1836	1829	390
255	20231103	145000	878024473	1836	1835	1838	1835	954
256	20231103	144900	876272926	1830	1840	1840	1830	5003
257	20231103	144800	867088732	1840	1839	1840	1839	787
258	20231103	144700	865641121	1839	1837	1839	1836	1036
259	20231103	144600	863737173	1836	1837	1837	1835	237
260	20231103	144500	863301842	1837	1838	1838	1835	1164
261	20231103	144400	861164058	1833	1833	1838	1833	251
262	20231103	144300	860703523	1837	1839	1839	1837	255
263	20231103	144200	860234828	1838	1835	1839	1835	328
264	20231103	144100	859631699	1830	1830	1830	1830	534
265	20231103	144000	858654479	1830	1829	1830	1829	2
266	20231103	143900	858650820	1830	1827	1830	1827	14
267	20231103	143800	858625230	1825	1825	1826	1825	548
268	20231103	143700	857625120	1828	1830	1830	1824	305
269	20231103	143600	857068581	1830	1830	1830	1824	948
270	20231103	143500	855339366	1830	1830	1830	1830	2
271	20231103	143400	855335706	1824	1830	1830	1824	46
272	20231103	143300	855251622	1830	1830	1830	1830	2
273	20231103	143200	855247962	1830	1830	1830	1830	2
274	20231103	143100	855244302	1824	1829	1829	1824	1113
275	20231103	143000	853211666	1830	1831	1831	1830	2375
276	20231103	142900	848864218	1830	1836	1836	1830	201
277	20231103	142800	848496382	1836	1835	1836	1835	3
278	20231103	142700	848490875	1829	1830	1830	1829	629
279	20231103	142600	847339996	1830	1835	1835	1830	1001
280	20231103	142500	845507071	1835	1830	1835	1830	4235
281	20231103	142400	837757016	1830	1829	1830	1829	1007
282	20231103	142300	835914221	1830	1839	1839	1830	1235
283	20231103	142200	833654133	1840	1840	1840	1840	0
284	20231103	142100	833654133	1840	1840	1841	1840	302
285	20231103	142000	833098452	1840	1841	1842	1840	3059
286	20231103	141900	827467457	1841	1839	1842	1839	908
287	20231103	141800	825796042	1840	1825	1840	1821	2296
288	20231103	141700	821599160	1825	1825	1825	1825	615
289	20231103	141600	820476785	1825	1825	1835	1825	2263
290	20231103	141500	816346800	1825	1835	1840	1824	2776
291	20231103	141400	811271008	1835	1835	1835	1835	88
292	20231103	141300	811109528	1835	1840	1840	1835	213
293	20231103	141200	810718658	1840	1840	1840	1840	2
294	20231103	141100	810714978	1839	1840	1840	1839	142
295	20231103	141000	810453699	1843	1845	1845	1840	1391
296	20231103	140900	807890983	1845	1841	1845	1841	893
297	20231103	140800	806246374	1843	1839	1843	1839	2376
298	20231103	140700	801875352	1839	1837	1839	1837	1709
299	20231103	140600	798733769	1839	1839	1840	1839	609
300	20231103	140500	797613492	1840	1839	1840	1839	2600
301	20231103	140400	792831752	1839	1820	1839	1815	1938
302	20231103	140300	789297237	1820	1840	1840	1820	2963
303	20231103	140200	783889705	1836	1840	1840	1836	372
304	20231103	140100	783206297	1840	1841	1843	1840	1617
305	20231103	140000	780230357	1841	1843	1843	1830	1284
306	20231103	135900	777879843	1843	1841	1845	1830	2760
307	20231103	135800	772816428	1841	1841	1841	1841	15
308	20231103	135700	772788813	1845	1835	1845	1833	810
309	20231103	135600	771298614	1833	1852	1852	1833	2797
310	20231103	135500	766125760	1851	1853	1853	1831	824
311	20231103	135400	764601045	1853	1830	1855	1830	450
312	20231103	135300	763777451	1817	1856	1856	1805	9770
313	20231103	135200	745947794	1856	1863	1873	1850	7610
314	20231103	135100	731794791	1879	1869	1881	1862	6269
315	20231103	135000	720108500	1867	1875	1875	1867	2007
316	20231103	134900	716350491	1875	1883	1883	1875	171
317	20231103	134800	716029060	1883	1884	1884	1883	200
318	20231103	134700	715652322	1885	1883	1885	1883	1508
319	20231103	134600	712810217	1884	1884	1884	1884	1028
320	20231103	134500	710873465	1886	1868	1886	1868	4822
321	20231103	134400	701865793	1868	1868	1868	1866	614
322	20231103	134300	700719343	1868	1888	1888	1868	1661
323	20231103	134200	697613517	1890	1890	1890	1890	8
324	20231103	134100	697598397	1890	1888	1890	1888	122
325	20231103	134000	697367854	1888	1880	1888	1880	585
326	20231103	133900	696265683	1879	1879	1879	1879	4
327	20231103	133800	696258167	1880	1880	1880	1880	30
328	20231103	133700	696201767	1880	1879	1880	1879	3
329	20231103	133600	696196129	1880	1869	1880	1869	239
330	20231103	133500	695747811	1869	1880	1880	1869	2515
331	20231103	133400	691044152	1873	1875	1879	1873	79
332	20231103	133300	690896027	1875	1873	1875	1870	210
333	20231103	133200	690502773	1870	1875	1875	1870	3021
334	20231103	133100	684849026	1872	1873	1875	1871	1548
335	20231103	133000	681950866	1873	1875	1875	1873	1165
336	20231103	132900	679767788	1874	1890	1890	1874	1411
337	20231103	132800	677122102	1893	1879	1896	1873	598
338	20231103	132700	675998835	1897	1886	1897	1886	16
339	20231103	132600	675968606	1885	1885	1899	1873	35
340	20231103	132500	675902271	1877	1883	1885	1870	2302
341	20231103	132400	671578409	1903	1902	1903	1899	1216
342	20231103	132300	669264749	1882	1891	1902	1880	1301
343	20231103	132200	666814479	1888	1885	1893	1885	35
344	20231103	132100	666748245	1885	1885	1885	1885	337
345	20231103	132000	666113000	1885	1893	1893	1882	4965
346	20231103	131900	656746236	1892	1893	1893	1892	769
347	20231103	131800	655290521	1893	1895	1905	1892	3927
348	20231103	131700	647851379	1905	1896	1905	1896	134
349	20231103	131600	647597108	1905	1901	1905	1891	523
350	20231103	131500	646602840	1892	1891	1892	1891	605
351	20231103	131400	645458784	1891	1891	1891	1891	0
352	20231103	131300	645458784	1891	1896	1896	1891	3428
353	20231103	131200	638972259	1900	1900	1904	1895	5361
354	20231103	131100	628799076	1900	1904	1905	1900	28510
355	20231103	131000	574622813	1904	1905	1905	1903	566
356	20231103	130900	573544794	1905	1907	1907	1905	451
357	20231103	130800	572685200	1907	1912	1912	1907	4402
358	20231103	130700	564284033	1912	1913	1913	1912	72
359	20231103	130600	564146359	1913	1913	1913	1913	1
360	20231103	130500	564144446	1914	1915	1915	1914	2
361	20231103	130400	564140617	1916	1916	1916	1916	0
362	20231103	130300	564140617	1916	1916	1916	1916	0
363	20231103	130200	564140617	1916	1916	1916	1916	0
364	20231103	130100	564140617	1916	1916	1916	1916	1
365	20231103	130000	564138701	1911	1911	1911	1911	0
366	20231103	125900	564138701	1911	1911	1911	1911	0
367	20231103	125800	564138701	1911	1917	1917	1911	1403
368	20231103	125700	561451824	1917	1914	1917	1914	2388
369	20231103	125600	556878547	1914	1914	1914	1914	0
370	20231103	125500	556878547	1914	1914	1914	1914	0
371	20231103	125400	556878547	1914	1910	1914	1910	536
372	20231103	125300	555852654	1910	1910	1910	1910	700
373	20231103	125200	554515654	1914	1914	1914	1914	58
374	20231103	125100	554404642	1907	1908	1908	1907	390
375	20231103	125000	553660819	1913	1913	1913	1913	1
376	20231103	124900	553658906	1907	1911	1911	1907	2500
377	20231103	124800	548887402	1915	1915	1915	1915	3
378	20231103	124700	548881657	1915	1915	1915	1915	0
379	20231103	124600	548881657	1915	1915	1915	1915	1143
380	20231103	124500	546692812	1915	1915	1915	1915	17
381	20231103	124400	546660257	1915	1911	1915	1911	52
382	20231103	124300	546560681	1911	1911	1911	1911	74
383	20231103	124200	546419267	1913	1911	1913	1911	282
384	20231103	124100	545880363	1911	1911	1911	1911	3
385	20231103	124000	545874630	1910	1908	1910	1908	247
386	20231103	123900	545403096	1909	1909	1909	1907	254
387	20231103	123800	544918612	1909	1917	1917	1909	674
388	20231103	123700	543631342	1917	1914	1917	1910	4003
389	20231103	123600	535981237	1913	1918	1918	1913	2
390	20231103	123500	535977406	1918	1918	1918	1918	150
391	20231103	123400	535689706	1918	1918	1918	1911	3230
392	20231103	123300	529503820	1918	1919	1919	1918	16
393	20231103	123200	529473131	1917	1919	1919	1917	804
394	20231103	123100	527931111	1919	1919	1919	1919	8
395	20231103	123000	527915759	1919	1919	1919	1919	273
396	20231103	122900	527391872	1919	1919	1919	1919	840
397	20231103	122800	525779912	1919	1920	1920	1919	1703
398	20231103	122700	522510590	1921	1921	1921	1920	129
399	20231103	122600	522262908	1921	1921	1921	1921	0
400	20231103	122500	522262908	1921	1921	1921	1921	81
401	20231103	122400	522107307	1921	1921	1921	1921	366
402	20231103	122300	521404221	1921	1921	1921	1921	640
403	20231103	122200	520174781	1921	1920	1921	1920	79
404	20231103	122100	520023100	1920	1921	1921	1920	4
405	20231103	122000	520015418	1921	1922	1922	1920	357
406	20231103	121900	519329524	1922	1922	1922	1922	2087
407	20231103	121800	515318310	1924	1924	1924	1924	0
408	20231103	121700	515318310	1924	1924	1924	1924	0
409	20231103	121600	515318310	1924	1924	1924	1924	0
410	20231103	121500	515318310	1924	1924	1924	1924	1
411	20231103	121400	515316386	1918	1918	1918	1918	474
412	20231103	121300	514407254	1918	1918	1918	1918	1588
413	20231103	121200	511361470	1920	1920	1920	1920	500
414	20231103	121100	510401470	1924	1924	1924	1917	1463
415	20231103	121000	507596205	1924	1922	1924	1920	394
416	20231103	120900	506839394	1924	1924	1924	1923	323
417	20231103	120800	506218042	1924	1924	1924	1924	33
418	20231103	120700	506154550	1924	1924	1924	1924	33
419	20231103	120600	506091058	1924	1924	1924	1924	3
420	20231103	120500	506085286	1924	1924	1924	1924	0
421	20231103	120400	506085286	1924	1924	1924	1924	1
422	20231103	120300	506083362	1923	1926	1926	1923	2580
423	20231103	120200	501118224	1929	1930	1930	1929	288
424	20231103	120100	500562588	1929	1929	1929	1929	2
425	20231103	120000	500558730	1930	1929	1930	1929	6
426	20231103	115900	500547151	1930	1927	1930	1927	3
427	20231103	115800	500541367	1930	1930	1930	1930	2
428	20231103	115700	500537507	1927	1927	1927	1927	0
429	20231103	115600	500537507	1927	1927	1927	1927	1
430	20231103	115500	500535580	1926	1926	1926	1926	80
431	20231103	115400	500381500	1926	1926	1926	1926	100
432	20231103	115300	500188900	1926	1926	1926	1926	100
433	20231103	115200	499996300	1926	1926	1926	1926	0
434	20231103	115100	499996300	1926	1927	1927	1926	52
435	20231103	115000	499896146	1926	1927	1930	1926	330
436	20231103	114900	499259994	1927	1927	1927	1927	146
437	20231103	114800	498978652	1927	1927	1927	1927	0
438	20231103	114700	498978652	1927	1928	1928	1927	54
439	20231103	114600	498874560	1928	1928	1928	1928	273
440	20231103	114500	498348216	1928	1928	1928	1928	10
441	20231103	114400	498328936	1928	1926	1928	1926	64
442	20231103	114300	498205622	1926	1926	1926	1926	142
443	20231103	114200	497932130	1926	1928	1928	1926	222
444	20231103	114100	497504546	1926	1926	1926	1926	5
445	20231103	114000	497494916	1925	1925	1925	1925	110
446	20231103	113900	497283166	1925	1925	1925	1924	338
447	20231103	113800	496632520	1925	1925	1925	1925	102
448	20231103	113700	496436170	1925	1925	1925	1925	20
449	20231103	113600	496397670	1925	1925	1925	1925	0
450	20231103	113500	496397670	1925	1925	1925	1925	51
451	20231103	113400	496299495	1925	1925	1925	1925	124
452	20231103	113300	496060795	1927	1927	1927	1927	1
453	20231103	113200	496058868	1928	1928	1928	1928	0
454	20231103	113100	496058868	1928	1928	1928	1928	0
455	20231103	113000	496058868	1928	1927	1928	1926	62
456	20231103	112900	495939446	1926	1925	1926	1925	100
457	20231103	112800	495746901	1925	1925	1925	1925	45
458	20231103	112700	495660276	1925	1925	1925	1925	100
459	20231103	112600	495467776	1926	1919	1926	1919	7
460	20231103	112500	495454320	1918	1918	1918	1918	1
461	20231103	112400	495452402	1916	1920	1921	1916	2538
462	20231103	112300	490582167	1920	1921	1921	1920	259
463	20231103	112200	490084745	1920	1926	1926	1920	325
464	20231103	112100	489458859	1926	1926	1926	1925	1582
465	20231103	112000	486412627	1926	1926	1926	1926	8
466	20231103	111900	486397219	1926	1921	1926	1919	492
467	20231103	111800	485450822	1920	1921	1921	1920	100
468	20231103	111700	485258771	1926	1926	1926	1926	164
469	20231103	111600	484942907	1927	1926	1927	1926	40
470	20231103	111500	484865865	1926	1926	1926	1926	10
471	20231103	111400	484846605	1926	1926	1926	1926	22
472	20231103	111300	484804233	1928	1928	1928	1928	1
473	20231103	111200	484802305	1919	1920	1920	1919	22
474	20231103	111100	484760086	1920	1920	1920	1920	50
475	20231103	111000	484664086	1920	1923	1923	1920	27
476	20231103	110900	484612238	1924	1929	1929	1924	282
477	20231103	110800	484069074	1930	1930	1930	1930	1
478	20231103	110700	484067144	1929	1929	1929	1929	1
479	20231103	110600	484065215	1930	1930	1930	1930	36
480	20231103	110500	483995735	1930	1931	1931	1930	21
481	20231103	110400	483955188	1931	1931	1931	1931	1
482	20231103	110300	483953257	1933	1933	1933	1933	3
483	20231103	110200	483947458	1934	1934	1934	1934	2
484	20231103	110100	483943590	1925	1930	1930	1925	13
485	20231103	110000	483918518	1930	1930	1930	1930	500
486	20231103	105900	482953518	1930	1930	1934	1930	2124
487	20231103	105800	478853103	1930	1924	1931	1924	307
488	20231103	105700	478261436	1924	1913	1924	1913	186
489	20231103	105600	477905586	1915	1915	1915	1915	81
490	20231103	105500	477750471	1915	1914	1915	1911	1001
491	20231103	105400	475837356	1931	1914	1931	1914	600
492	20231103	105300	474680327	1914	1913	1914	1913	5
493	20231103	105200	474670758	1912	1912	1912	1912	182
494	20231103	105100	474322774	1910	1913	1913	1910	1103
495	20231103	105000	472215372	1912	1912	1912	1912	574
496	20231103	104900	471117884	1912	1920	1920	1911	590
497	20231103	104800	469987224	1919	1930	1930	1919	1771
498	20231103	104700	466586029	1932	1932	1932	1932	383
499	20231103	104600	465846073	1932	1935	1935	1932	960
500	20231103	104500	463988563	1935	1935	1935	1935	45
501	20231103	104400	463901488	1935	1932	1935	1932	66
502	20231103	104300	463773808	1932	1935	1935	1932	225
503	20231103	104200	463338490	1935	1934	1935	1934	734
504	20231103	104100	461918556	1934	1934	1934	1934	1163
505	20231103	104000	459669314	1934	1934	1934	1934	4
506	20231103	103900	459661578	1922	1935	1935	1922	5
507	20231103	103800	459651923	1922	1922	1922	1922	8
508	20231103	103700	459636547	1921	1941	1941	1921	289
509	20231103	103600	459081285	1921	1922	1922	1921	1070
510	20231103	103500	457025809	1921	1924	1924	1921	2018
511	20231103	103400	453148291	1941	1941	1941	1941	1
512	20231103	103300	453146350	1919	1949	1949	1919	2006
513	20231103	103200	449268859	1949	1949	1949	1944	569
514	20231103	103100	448159888	1949	1951	1951	1949	2240
515	20231103	103000	443794108	1951	1949	1951	1949	900
516	20231103	102900	442040006	1949	1937	1949	1935	1345
517	20231103	102800	439419761	1936	1934	1936	1933	3353
518	20231103	102700	432932851	1934	1934	1934	1934	3
519	20231103	102600	432927049	1935	1935	1935	1935	95
520	20231103	102500	432743224	1935	1935	1935	1935	3
521	20231103	102400	432737419	1935	1935	1935	1935	141
522	20231103	102300	432464584	1935	1935	1935	1923	454
523	20231103	102200	431588953	1935	1935	1935	1934	45
524	20231103	102100	431501883	1920	1920	1920	1920	0
525	20231103	102000	431501883	1920	1931	1936	1920	64
526	20231103	101900	431378916	1937	1923	1937	1919	831
527	20231103	101800	429780894	1920	1937	1937	1920	1002
528	20231103	101700	427854902	1937	1937	1937	1937	8
529	20231103	101600	427839406	1921	1937	1937	1921	2091
530	20231103	101500	423813597	1937	1937	1937	1937	520
531	20231103	101400	422806357	1937	1937	1937	1937	4
532	20231103	101300	422798609	1935	1937	1945	1935	20
533	20231103	101200	422759875	1935	1930	1935	1929	966
534	20231103	101100	420895586	1930	1930	1930	1922	802
535	20231103	101000	419350126	1930	1930	1930	1930	502
536	20231103	100900	418381266	1930	1932	1932	1920	4627
537	20231103	100800	409455628	1930	1936	1936	1930	10518
538	20231103	100700	389129329	1936	1949	1949	1936	2
539	20231103	100600	389125444	1949	1950	1950	1949	3
540	20231103	100500	389119596	1935	1950	1950	1935	2393
541	20231103	100400	384488700	1956	1956	1956	1956	88
542	20231103	100300	384316572	1956	1950	1956	1937	333
543	20231103	100200	383671138	1959	1942	1959	1942	1060
544	20231103	100100	381606212	1942	1946	1958	1942	1166
545	20231103	100000	379339832	1946	1951	1959	1946	189
546	20231103	095900	378971080	1950	1942	1950	1939	4537
547	20231103	095800	370146897	1943	1944	1944	1937	416
548	20231103	095700	369339956	1944	1931	1944	1930	738
549	20231103	095600	367914872	1931	1939	1939	1930	1374
550	20231103	095500	365261213	1940	1948	1948	1940	1101
551	20231103	095400	363123022	1948	1950	1950	1948	2575
552	20231103	095300	358102465	1950	1967	1967	1950	2509
553	20231103	095200	353201441	1967	1969	1969	1967	104
554	20231103	095100	352996778	1969	1971	1971	1969	1904
555	20231103	095000	349245878	1971	1984	1984	1971	3630
556	20231103	094900	342057119	1985	1985	1985	1985	243
557	20231103	094800	341574764	1986	1989	1989	1986	518
558	20231103	094700	340544866	1989	1992	1993	1989	8269
559	20231103	094600	324087574	1993	1991	1993	1991	1131
560	20231103	094500	321834571	1991	1993	1993	1991	2333
561	20231103	094400	317188562	1994	1993	1994	1993	436
562	20231103	094300	316319444	1994	1995	1995	1993	1920
563	20231103	094200	312491084	1994	1995	1995	1994	496
564	20231103	094100	311501941	1995	1998	1998	1995	5168
565	20231103	094000	301187456	1998	1998	2000	1997	1359
566	20231103	093900	298471440	1999	1998	2000	1997	178
567	20231103	093800	298115606	2000	2000	2000	2000	353
568	20231103	093700	297409606	2000	2000	2000	2000	12
569	20231103	093600	297385606	1997	1998	1998	1997	153
570	20231103	093500	297080064	2000	2000	2000	2000	234
571	20231103	093400	296612064	1996	2000	2000	1996	903
572	20231103	093300	294808454	2005	1997	2005	1996	3389
573	20231103	093200	288021819	2005	2005	2005	1997	2937
574	20231103	093100	282153311	2000	2005	2005	2000	624
575	20231103	093000	280902196	2010	1995	2010	1995	3971
576	20231103	092900	272974471	1995	1998	1998	1995	8086
577	20231103	092800	256834609	1998	2000	2000	1997	1458
578	20231103	092700	253922348	1999	2000	2010	1999	1951
579	20231103	092600	250021194	1999	2005	2010	1999	565
580	20231103	092500	248889929	2010	2000	2010	1996	5635
581	20231103	092400	237632450	2000	2005	2005	2000	5169
582	20231103	092300	227289735	2005	2010	2010	2000	6372
583	20231103	092200	214515935	2040	2010	2040	2010	3487
584	20231103	092100	207492145	2010	2020	2020	2010	1947
585	20231103	092000	203568095	2015	2035	2040	2015	6635
586	20231103	091900	190128430	2040	2040	2040	2040	661
587	20231103	091800	188779990	2040	2050	2050	2040	4627
588	20231103	091700	179315605	2050	2055	2055	2050	663
589	20231103	091600	177955590	2050	2050	2050	2040	222
590	20231103	091500	177500925	2050	2040	2050	2040	2104
591	20231103	091400	173208625	2040	2045	2045	2040	436
592	20231103	091300	172318425	2055	2055	2060	2055	976
593	20231103	091200	170312495	2055	2050	2055	2050	125
594	20231103	091100	170056195	2050	2050	2050	2020	5875
595	20231103	091000	158020485	2050	2030	2050	2015	4212
596	20231103	090900	149484325	2050	2050	2050	2030	271
597	20231103	090800	148933475	2045	2030	2050	2030	1229
598	20231103	090700	146422315	2030	2050	2050	2030	662
599	20231103	090600	145066320	2020	2015	2020	2015	5611
600	20231103	090500	133735490	2015	2000	2050	2000	6852
601	20231103	090400	119923930	2000	2020	2020	2000	3922
602	20231103	090300	112045715	2020	2040	2045	2010	4650
603	20231103	090200	102658205	2020	2050	2055	2010	30165
604	20231103	090100	41472405	2055	2080	2080	2050	11099
605	20231103	090000	18633415	2075	2100	2120	2075	8771