KissMeData/053060/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193300	422036283	1937	1937	1937	1937	3880
3	20231101	193200	422036283	1937	1937	1937	1937	0
4	20231101	193100	422036283	1937	1937	1937	1937	0
5	20231101	193000	422036283	1937	1937	1937	1937	0
6	20231101	192900	422036283	1937	1937	1937	1937	0
7	20231101	192800	422036283	1937	1937	1937	1937	0
8	20231101	192700	422036283	1937	1937	1937	1937	0
9	20231101	192600	422036283	1937	1937	1937	1937	0
10	20231101	192500	422036283	1937	1937	1937	1937	0
11	20231101	192400	422036283	1937	1937	1937	1937	0
12	20231101	192300	422036283	1937	1937	1937	1937	0
13	20231101	192200	422036283	1937	1937	1937	1937	0
14	20231101	192100	422036283	1937	1937	1937	1937	0
15	20231101	192000	422036283	1937	1937	1937	1937	0
16	20231101	191900	422036283	1937	1937	1937	1937	0
17	20231101	191800	422036283	1937	1937	1937	1937	0
18	20231101	191700	422036283	1937	1937	1937	1937	0
19	20231101	191600	422036283	1937	1937	1937	1937	0
20	20231101	191500	422036283	1937	1937	1937	1937	0
21	20231101	191400	422036283	1937	1937	1937	1937	0
22	20231101	191300	422036283	1937	1937	1937	1937	0
23	20231101	191200	422036283	1937	1937	1937	1937	0
24	20231101	191100	422036283	1937	1937	1937	1937	0
25	20231101	191000	422036283	1937	1937	1937	1937	0
26	20231101	190900	422036283	1937	1937	1937	1937	0
27	20231101	190800	422036283	1937	1937	1937	1937	0
28	20231101	190700	422036283	1937	1937	1937	1937	0
29	20231101	190600	422036283	1937	1937	1937	1937	0
30	20231101	190500	422036283	1937	1937	1937	1937	0
31	20231101	190400	422036283	1937	1937	1937	1937	0
32	20231101	190300	422036283	1937	1937	1937	1937	3880
33	20231101	190200	422036283	1937	1937	1937	1937	0
34	20231101	190100	422036283	1937	1937	1937	1937	0
35	20231101	190000	422036283	1937	1937	1937	1937	0
36	20231101	185900	422036283	1937	1937	1937	1937	0
37	20231101	185800	422036283	1937	1937	1937	1937	0
38	20231101	185700	422036283	1937	1937	1937	1937	0
39	20231101	185600	422036283	1937	1937	1937	1937	0
40	20231101	185500	422036283	1937	1937	1937	1937	0
41	20231101	185400	422036283	1937	1937	1937	1937	0
42	20231101	185300	422036283	1937	1937	1937	1937	0
43	20231101	185200	422036283	1937	1937	1937	1937	0
44	20231101	185100	422036283	1937	1937	1937	1937	0
45	20231101	185000	422036283	1937	1937	1937	1937	0
46	20231101	184900	422036283	1937	1937	1937	1937	0
47	20231101	184800	422036283	1937	1937	1937	1937	0
48	20231101	184700	422036283	1937	1937	1937	1937	0
49	20231101	184600	422036283	1937	1937	1937	1937	0
50	20231101	184500	422036283	1937	1937	1937	1937	0
51	20231101	184400	422036283	1937	1937	1937	1937	0
52	20231101	184300	422036283	1937	1937	1937	1937	0
53	20231101	184200	422036283	1937	1937	1937	1937	0
54	20231101	184100	422036283	1937	1937	1937	1937	0
55	20231101	184000	422036283	1937	1937	1937	1937	0
56	20231101	183900	422036283	1937	1937	1937	1937	0
57	20231101	183800	422036283	1937	1937	1937	1937	0
58	20231101	183700	422036283	1937	1937	1937	1937	0
59	20231101	183600	422036283	1937	1937	1937	1937	0
60	20231101	183500	422036283	1937	1937	1937	1937	0
61	20231101	183400	422036283	1937	1937	1937	1937	0
62	20231101	183300	422036283	1937	1937	1937	1937	3880
63	20231101	183200	422036283	1937	1937	1937	1937	0
64	20231101	183100	422036283	1937	1937	1937	1937	0
65	20231101	183000	422036283	1937	1937	1937	1937	0
66	20231101	182900	422036283	1937	1937	1937	1937	0
67	20231101	182800	422036283	1937	1937	1937	1937	0
68	20231101	182700	422036283	1937	1937	1937	1937	0
69	20231101	182600	422036283	1937	1937	1937	1937	0
70	20231101	182500	422036283	1937	1937	1937	1937	0
71	20231101	182400	422036283	1937	1937	1937	1937	0
72	20231101	182300	422036283	1937	1937	1937	1937	0
73	20231101	182200	422036283	1937	1937	1937	1937	0
74	20231101	182100	422036283	1937	1937	1937	1937	0
75	20231101	182000	422036283	1937	1937	1937	1937	0
76	20231101	181900	422036283	1937	1937	1937	1937	0
77	20231101	181800	422036283	1937	1937	1937	1937	0
78	20231101	181700	422036283	1937	1937	1937	1937	0
79	20231101	181600	422036283	1937	1937	1937	1937	0
80	20231101	181500	422036283	1937	1937	1937	1937	0
81	20231101	181400	422036283	1937	1937	1937	1937	0
82	20231101	181300	422036283	1937	1937	1937	1937	0
83	20231101	181200	422036283	1937	1937	1937	1937	0
84	20231101	181100	422036283	1937	1937	1937	1937	0
85	20231101	181000	422036283	1937	1937	1937	1937	0
86	20231101	180900	422036283	1937	1937	1937	1937	0
87	20231101	180800	422036283	1937	1937	1937	1937	0
88	20231101	180700	422036283	1937	1937	1937	1937	0
89	20231101	180600	422036283	1937	1937	1937	1937	0
90	20231101	180500	422036283	1937	1937	1937	1937	0
91	20231101	180400	422036283	1937	1937	1937	1937	0
92	20231101	180300	422036283	1937	1937	1937	1937	3880
93	20231101	180200	422036283	1937	1937	1937	1937	0
94	20231101	180100	422036283	1937	1937	1937	1937	0
95	20231101	180000	422036283	1937	1937	1937	1937	0
96	20231101	175900	422036283	1937	1937	1937	1937	0
97	20231101	175800	422036283	1937	1937	1937	1937	0
98	20231101	175700	422036283	1937	1937	1937	1937	0
99	20231101	175600	422036283	1937	1937	1937	1937	0
100	20231101	175500	422036283	1937	1937	1937	1937	0
101	20231101	175400	422036283	1937	1937	1937	1937	0
102	20231101	175300	422036283	1937	1937	1937	1937	0
103	20231101	175200	422036283	1937	1937	1937	1937	0
104	20231101	175100	422036283	1937	1937	1937	1937	0
105	20231101	175000	422036283	1937	1937	1937	1937	0
106	20231101	174900	422036283	1937	1937	1937	1937	0
107	20231101	174800	422036283	1937	1937	1937	1937	0
108	20231101	174700	422036283	1937	1937	1937	1937	0
109	20231101	174600	422036283	1937	1937	1937	1937	0
110	20231101	174500	422036283	1937	1937	1937	1937	0
111	20231101	174400	422036283	1937	1937	1937	1937	0
112	20231101	174300	422036283	1937	1937	1937	1937	0
113	20231101	174200	422036283	1937	1937	1937	1937	0
114	20231101	174100	422036283	1937	1937	1937	1937	0
115	20231101	174000	422036283	1937	1937	1937	1937	0
116	20231101	173900	422036283	1937	1937	1937	1937	0
117	20231101	173800	422036283	1937	1937	1937	1937	0
118	20231101	173700	422036283	1937	1937	1937	1937	0
119	20231101	173600	422036283	1937	1937	1937	1937	0
120	20231101	173500	422036283	1937	1937	1937	1937	0
121	20231101	173400	422036283	1937	1937	1937	1937	0
122	20231101	173300	422036283	1937	1937	1937	1937	3880
123	20231101	173200	422036283	1937	1937	1937	1937	0
124	20231101	173100	422036283	1937	1937	1937	1937	0
125	20231101	173000	422036283	1937	1937	1937	1937	0
126	20231101	172900	422036283	1937	1937	1937	1937	0
127	20231101	172800	422036283	1937	1937	1937	1937	0
128	20231101	172700	422036283	1937	1937	1937	1937	0
129	20231101	172600	422036283	1937	1937	1937	1937	0
130	20231101	172500	422036283	1937	1937	1937	1937	0
131	20231101	172400	422036283	1937	1937	1937	1937	0
132	20231101	172300	422036283	1937	1937	1937	1937	0
133	20231101	172200	422036283	1937	1937	1937	1937	0
134	20231101	172100	422036283	1937	1937	1937	1937	0
135	20231101	172000	422036283	1937	1937	1937	1937	0
136	20231101	171900	422036283	1937	1937	1937	1937	0
137	20231101	171800	422036283	1937	1937	1937	1937	0
138	20231101	171700	422036283	1937	1937	1937	1937	0
139	20231101	171600	422036283	1937	1937	1937	1937	0
140	20231101	171500	422036283	1937	1937	1937	1937	0
141	20231101	171400	422036283	1937	1937	1937	1937	0
142	20231101	171300	422036283	1937	1937	1937	1937	0
143	20231101	171200	422036283	1937	1937	1937	1937	0
144	20231101	171100	422036283	1937	1937	1937	1937	0
145	20231101	171000	422036283	1937	1937	1937	1937	0
146	20231101	170900	422036283	1937	1937	1937	1937	0
147	20231101	170800	422036283	1937	1937	1937	1937	0
148	20231101	170700	422036283	1937	1937	1937	1937	0
149	20231101	170600	422036283	1937	1937	1937	1937	0
150	20231101	170500	422036283	1937	1937	1937	1937	0
151	20231101	170400	422036283	1937	1937	1937	1937	0
152	20231101	170300	422036283	1937	1937	1937	1937	3880
153	20231101	170200	422036283	1937	1937	1937	1937	0
154	20231101	170100	422036283	1937	1937	1937	1937	0
155	20231101	170000	422036283	1937	1937	1937	1937	0
156	20231101	165900	422036283	1937	1937	1937	1937	0
157	20231101	165800	422036283	1937	1937	1937	1937	0
158	20231101	165700	422036283	1937	1937	1937	1937	0
159	20231101	165600	422036283	1937	1937	1937	1937	0
160	20231101	165500	422036283	1937	1937	1937	1937	0
161	20231101	165400	422036283	1937	1937	1937	1937	0
162	20231101	165300	422036283	1937	1937	1937	1937	0
163	20231101	165200	422036283	1937	1937	1937	1937	0
164	20231101	165100	422036283	1937	1937	1937	1937	0
165	20231101	165000	422036283	1937	1937	1937	1937	0
166	20231101	164900	422036283	1937	1937	1937	1937	0
167	20231101	164800	422036283	1937	1937	1937	1937	0
168	20231101	164700	422036283	1937	1937	1937	1937	0
169	20231101	164600	422036283	1937	1937	1937	1937	0
170	20231101	164500	422036283	1937	1937	1937	1937	0
171	20231101	164400	422036283	1937	1937	1937	1937	0
172	20231101	164300	422036283	1937	1937	1937	1937	0
173	20231101	164200	422036283	1937	1937	1937	1937	0
174	20231101	164100	422036283	1937	1937	1937	1937	0
175	20231101	164000	422036283	1937	1937	1937	1937	0
176	20231101	163900	422036283	1937	1937	1937	1937	0
177	20231101	163800	422036283	1937	1937	1937	1937	0
178	20231101	163700	422036283	1937	1937	1937	1937	0
179	20231101	163600	422036283	1937	1937	1937	1937	0
180	20231101	163500	422036283	1937	1937	1937	1937	0
181	20231101	163400	422036283	1937	1937	1937	1937	0
182	20231101	163300	422036283	1937	1937	1937	1937	3880
183	20231101	163200	422036283	1937	1937	1937	1937	0
184	20231101	163100	422036283	1937	1937	1937	1937	0
185	20231101	163000	422036283	1937	1937	1937	1937	0
186	20231101	162900	422036283	1937	1937	1937	1937	0
187	20231101	162800	422036283	1937	1937	1937	1937	0
188	20231101	162700	422036283	1937	1937	1937	1937	0
189	20231101	162600	422036283	1937	1937	1937	1937	0
190	20231101	162500	422036283	1937	1937	1937	1937	0
191	20231101	162400	422036283	1937	1937	1937	1937	0
192	20231101	162300	422036283	1937	1937	1937	1937	0
193	20231101	162200	422036283	1937	1937	1937	1937	0
194	20231101	162100	422036283	1937	1937	1937	1937	0
195	20231101	162000	422036283	1937	1937	1937	1937	0
196	20231101	161900	422036283	1937	1937	1937	1937	0
197	20231101	161800	422036283	1937	1937	1937	1937	0
198	20231101	161700	422036283	1937	1937	1937	1937	0
199	20231101	161600	422036283	1937	1937	1937	1937	0
200	20231101	161500	422036283	1937	1937	1937	1937	0
201	20231101	161400	422036283	1937	1937	1937	1937	0
202	20231101	161300	422036283	1937	1937	1937	1937	0
203	20231101	161200	422036283	1937	1937	1937	1937	0
204	20231101	161100	422036283	1937	1937	1937	1937	0
205	20231101	161000	422036283	1937	1937	1937	1937	0
206	20231101	160900	422036283	1937	1937	1937	1937	0
207	20231101	160800	422036283	1937	1937	1937	1937	0
208	20231101	160700	422036283	1937	1937	1937	1937	0
209	20231101	160600	422036283	1937	1937	1937	1937	0
210	20231101	160500	422036283	1937	1937	1937	1937	0
211	20231101	160400	422036283	1937	1937	1937	1937	0
212	20231101	160300	422036283	1937	1937	1937	1937	3880
213	20231101	160200	422036283	1937	1937	1937	1937	0
214	20231101	160100	422036283	1937	1937	1937	1937	0
215	20231101	160000	422036283	1937	1937	1937	1937	0
216	20231101	155900	422036283	1937	1937	1937	1937	0
217	20231101	155800	422036283	1937	1937	1937	1937	0
218	20231101	155700	422036283	1937	1937	1937	1937	0
219	20231101	155600	422036283	1937	1937	1937	1937	0
220	20231101	155500	422036283	1937	1937	1937	1937	0
221	20231101	155400	422036283	1937	1937	1937	1937	0
222	20231101	155300	422036283	1937	1937	1937	1937	0
223	20231101	155200	422036283	1937	1937	1937	1937	0
224	20231101	155100	422036283	1937	1937	1937	1937	0
225	20231101	155000	422036283	1937	1937	1937	1937	0
226	20231101	154900	422036283	1937	1937	1937	1937	0
227	20231101	154800	422036283	1937	1937	1937	1937	0
228	20231101	154700	422036283	1937	1937	1937	1937	0
229	20231101	154600	422036283	1937	1937	1937	1937	0
230	20231101	154500	422036283	1937	1937	1937	1937	0
231	20231101	154400	422036283	1937	1937	1937	1937	0
232	20231101	154300	422036283	1937	1937	1937	1937	0
233	20231101	154200	422036283	1937	1937	1937	1937	0
234	20231101	154100	422036283	1937	1937	1937	1937	0
235	20231101	154000	422036283	1937	1937	1937	1937	0
236	20231101	153900	422036283	1937	1937	1937	1937	0
237	20231101	153800	422036283	1937	1937	1937	1937	0
238	20231101	153700	422036283	1937	1937	1937	1937	0
239	20231101	153600	422036283	1937	1937	1937	1937	0
240	20231101	153500	422036283	1937	1937	1937	1937	0
241	20231101	153400	422036283	1937	1937	1937	1937	0
242	20231101	153300	422036283	1937	1937	1937	1937	3880
243	20231101	153200	422036283	1937	1937	1937	1937	0
244	20231101	153100	422036283	1937	1937	1937	1937	0
245	20231101	153000	422036283	1937	1937	1937	1937	3880
246	20231101	152900	414520723	1935	1935	1935	1935	0
247	20231101	152800	414520723	1935	1935	1935	1935	0
248	20231101	152700	414520723	1935	1935	1935	1935	0
249	20231101	152600	414520723	1935	1935	1935	1935	0
250	20231101	152500	414520723	1935	1935	1935	1935	0
251	20231101	152400	414520723	1935	1935	1935	1935	0
252	20231101	152300	414520723	1935	1935	1935	1935	0
253	20231101	152200	414520723	1935	1935	1935	1935	0
254	20231101	152100	414520723	1935	1935	1935	1935	0
255	20231101	152000	414520723	1935	1935	1935	1935	0
256	20231101	151900	414520723	1935	1935	1936	1935	281
257	20231101	151800	413976978	1936	1936	1936	1935	832
258	20231101	151700	412366476	1936	1936	1936	1936	104
259	20231101	151600	412165132	1933	1934	1936	1933	226
260	20231101	151500	411728236	1936	1934	1936	1932	1562
261	20231101	151400	408709002	1934	1936	1937	1934	433
262	20231101	151300	407871208	1937	1935	1937	1935	95
263	20231101	151200	407687195	1935	1937	1937	1935	34
264	20231101	151100	407621395	1937	1935	1937	1935	223
265	20231101	151000	407189534	1935	1937	1937	1935	587
266	20231101	150900	406052849	1937	1937	1937	1937	13
267	20231101	150800	406027668	1936	1936	1936	1936	338
268	20231101	150700	405373300	1936	1936	1936	1936	4
269	20231101	150600	405365556	1936	1936	1936	1936	380
270	20231101	150500	404629876	1936	1936	1938	1935	879
271	20231101	150400	402928670	1937	1937	1938	1936	227
272	20231101	150300	402489003	1937	1938	1938	1937	151
273	20231101	150200	402196372	1938	1938	1938	1938	4
274	20231101	150100	402188620	1938	1938	1938	1938	3
275	20231101	150000	402182806	1938	1937	1938	1937	192
276	20231101	145900	401810764	1937	1937	1937	1937	302
277	20231101	145800	401225790	1937	1937	1937	1937	4
278	20231101	145700	401218042	1935	1937	1937	1935	104
279	20231101	145600	401016794	1937	1937	1937	1937	4
280	20231101	145500	401009046	1935	1937	1937	1935	312
281	20231101	145400	400404772	1937	1937	1937	1937	4
282	20231101	145300	400397024	1937	1937	1937	1937	4
283	20231101	145200	400389276	1934	1937	1937	1934	17
284	20231101	145100	400356371	1934	1937	1937	1934	209
285	20231101	145000	399951959	1934	1935	1937	1934	338
286	20231101	144900	399297881	1935	1937	1937	1935	110
287	20231101	144800	399085017	1937	1937	1937	1937	168
288	20231101	144700	398759601	1937	1937	1937	1937	4
289	20231101	144600	398751853	1937	1937	1937	1937	4
290	20231101	144500	398744105	1937	1937	1937	1937	164
291	20231101	144400	398426437	1937	1937	1937	1937	3
292	20231101	144300	398420626	1937	1937	1937	1937	4
293	20231101	144200	398412878	1937	1936	1937	1936	224
294	20231101	144100	397979184	1935	1935	1935	1935	96
295	20231101	144000	397793424	1934	1936	1936	1933	234
296	20231101	143900	397340920	1937	1938	1938	1937	30
297	20231101	143800	397282796	1937	1937	1937	1937	38
298	20231101	143700	397209190	1937	1938	1938	1937	66
299	20231101	143600	397081344	1937	1938	1938	1937	716
300	20231101	143500	395694139	1938	1938	1938	1938	3
301	20231101	143400	395688325	1933	1937	1938	1933	324
302	20231101	143300	395060813	1938	1934	1938	1934	2474
303	20231101	143200	390272456	1930	1934	1934	1930	114
304	20231101	143100	390052300	1934	1932	1934	1932	765
305	20231101	143000	388573444	1932	1932	1932	1932	4
306	20231101	142900	388565716	1933	1933	1933	1933	8
307	20231101	142800	388550252	1933	1933	1933	1933	4
308	20231101	142700	388542520	1933	1933	1933	1933	158
309	20231101	142600	388237106	1933	1933	1933	1933	208
310	20231101	142500	387835042	1932	1930	1932	1930	6837
311	20231101	142400	374638546	1930	1927	1930	1925	5755
312	20231101	142300	363539605	1927	1929	1929	1927	551
313	20231101	142200	362477820	1927	1929	1929	1927	360
314	20231101	142100	361783540	1927	1929	1929	1927	104
315	20231101	142000	361583124	1929	1929	1929	1929	243
316	20231101	141900	361114377	1929	1929	1929	1929	166
317	20231101	141800	360794163	1925	1929	1929	1925	119
318	20231101	141700	360564672	1926	1929	1929	1926	96
319	20231101	141600	360379753	1929	1929	1929	1929	4
320	20231101	141500	360372037	1927	1929	1929	1927	2304
321	20231101	141400	355932221	1927	1928	1928	1927	3334
322	20231101	141300	349507410	1928	1928	1928	1928	4
323	20231101	141200	349499698	1928	1928	1928	1928	221
324	20231101	141100	349073610	1928	1928	1928	1928	143
325	20231101	141000	348797906	1926	1928	1928	1926	387
326	20231101	140900	348052538	1928	1928	1928	1928	4
327	20231101	140800	348044826	1927	1928	1928	1927	348
328	20231101	140700	347374226	1928	1928	1928	1928	4
329	20231101	140600	347366514	1927	1928	1928	1927	134
330	20231101	140500	347108291	1928	1927	1928	1927	53
331	20231101	140400	347006156	1928	1928	1928	1928	143
332	20231101	140300	346730452	1928	1928	1928	1928	4
333	20231101	140200	346722740	1928	1928	1928	1928	3
334	20231101	140100	346716956	1928	1928	1928	1928	104
335	20231101	140000	346516444	1928	1928	1928	1928	4
336	20231101	135900	346508732	1928	1927	1928	1926	631
337	20231101	135800	345292564	1928	1924	1928	1924	86
338	20231101	135700	345127084	1928	1928	1928	1928	9
339	20231101	135600	345109732	1922	1928	1928	1922	323
340	20231101	135500	344488902	1922	1928	1928	1922	81
341	20231101	135400	344333196	1928	1928	1928	1928	4
342	20231101	135300	344325484	1928	1928	1928	1928	3
343	20231101	135200	344319700	1922	1928	1928	1922	186
344	20231101	135100	343962184	1928	1928	1928	1928	104
345	20231101	135000	343761672	1928	1928	1928	1928	4
346	20231101	134900	343753960	1927	1928	1928	1927	586
347	20231101	134800	342624734	1928	1928	1928	1928	4
348	20231101	134700	342617022	1928	1928	1928	1928	4
349	20231101	134600	342609310	1927	1927	1927	1927	947
350	20231101	134500	340784441	1927	1927	1927	1927	3
351	20231101	134400	340778660	1927	1927	1927	1927	4
352	20231101	134300	340770952	1927	1927	1927	1927	74
353	20231101	134200	340628354	1922	1927	1927	1922	513
354	20231101	134100	339641398	1927	1927	1927	1927	4
355	20231101	134000	339633690	1927	1928	1928	1927	237
356	20231101	133900	339176987	1922	1929	1929	1922	1003
357	20231101	133800	337248402	1924	1925	1925	1924	363
358	20231101	133700	336549986	1929	1929	1929	1929	159
359	20231101	133600	336243275	1929	1929	1929	1929	3
360	20231101	133500	336237488	1924	1929	1929	1924	7
361	20231101	133400	336224000	1929	1929	1929	1929	276
362	20231101	133300	335691596	1929	1929	1929	1929	74
363	20231101	133200	335548850	1929	1929	1929	1929	4
364	20231101	133100	335541134	1929	1929	1929	1929	4
365	20231101	133000	335533418	1929	1923	1929	1922	361
366	20231101	132900	334837432	1928	1928	1928	1928	55
367	20231101	132800	334731392	1922	1928	1928	1922	322
368	20231101	132700	334112427	1928	1928	1928	1928	144
369	20231101	132600	333834795	1928	1928	1928	1928	4
370	20231101	132500	333827083	1928	1928	1928	1928	4
371	20231101	132400	333819371	1928	1928	1928	1928	5
372	20231101	132300	333809731	1928	1928	1928	1928	86
373	20231101	132200	333643923	1928	1928	1928	1928	86
374	20231101	132100	333478115	1928	1928	1928	1928	4
375	20231101	132000	333470403	1928	1928	1928	1928	142
376	20231101	131900	333196627	1928	1924	1928	1924	54
377	20231101	131800	333092715	1924	1924	1924	1924	107
378	20231101	131700	332886847	1924	1924	1924	1924	104
379	20231101	131600	332686751	1924	1924	1924	1924	18
380	20231101	131500	332652119	1924	1924	1924	1924	604
381	20231101	131400	331490023	1924	1928	1928	1924	1194
382	20231101	131300	329192187	1928	1928	1928	1928	4
383	20231101	131200	329184475	1924	1928	1928	1924	54
384	20231101	131100	329080563	1924	1924	1924	1924	164
385	20231101	131000	328765027	1924	1924	1924	1924	4
386	20231101	130900	328757331	1924	1924	1928	1924	60
387	20231101	130800	328641879	1924	1924	1924	1923	1284
388	20231101	130700	326172210	1924	1925	1925	1924	266
389	20231101	130600	325660422	1928	1928	1928	1928	4
390	20231101	130500	325652710	1928	1928	1928	1928	144
391	20231101	130400	325375078	1928	1928	1928	1928	4
392	20231101	130300	325367366	1928	1928	1928	1928	3
393	20231101	130200	325361582	1928	1928	1928	1928	4
394	20231101	130100	325353870	1928	1928	1928	1928	4
395	20231101	130000	325346158	1923	1928	1928	1923	418
396	20231101	125900	324541999	1928	1928	1928	1928	9
397	20231101	125800	324524647	1928	1928	1928	1928	4
398	20231101	125700	324516935	1928	1928	1928	1928	143
399	20231101	125600	324241231	1928	1928	1928	1928	4
400	20231101	125500	324233519	1928	1928	1928	1928	4
401	20231101	125400	324225807	1929	1929	1929	1929	53
402	20231101	125300	324123570	1929	1929	1929	1929	4
403	20231101	125200	324115854	1929	1928	1929	1928	316
404	20231101	125100	323506396	1928	1928	1928	1928	4
405	20231101	125000	323498684	1928	1929	1929	1928	1103
406	20231101	124900	321372096	1929	1928	1929	1928	44
407	20231101	124800	321287260	1928	1928	1928	1928	56
408	20231101	124700	321179292	1928	1928	1928	1928	4
409	20231101	124600	321171580	1922	1929	1929	1922	323
410	20231101	124500	320550741	1928	1929	1929	1928	31
411	20231101	124400	320490943	1929	1929	1929	1929	4
412	20231101	124300	320483227	1929	1928	1929	1928	144
413	20231101	124200	320205542	1923	1923	1923	1923	212
414	20231101	124100	319797866	1923	1928	1928	1923	100
415	20231101	124000	319605521	1929	1929	1929	1929	4
416	20231101	123900	319597805	1929	1929	1929	1929	4
417	20231101	123800	319590089	1929	1929	1929	1929	9
418	20231101	123700	319572728	1929	1929	1929	1929	94
419	20231101	123600	319391402	1928	1928	1928	1928	730
420	20231101	123500	317983962	1928	1929	1929	1928	213
421	20231101	123400	317573294	1929	1929	1929	1929	4
422	20231101	123300	317565578	1929	1929	1929	1929	4
423	20231101	123200	317557862	1929	1929	1929	1928	813
424	20231101	123100	315990109	1929	1929	1929	1929	4
425	20231101	123000	315982393	1928	1922	1928	1922	409
426	20231101	122900	315194015	1928	1928	1928	1928	95
427	20231101	122800	315010855	1928	1927	1928	1927	332
428	20231101	122700	314370816	1927	1927	1927	1927	54
429	20231101	122600	314266758	1927	1923	1927	1923	2004
430	20231101	122500	310407228	1923	1923	1923	1923	169
431	20231101	122400	310082241	1923	1923	1923	1923	4
432	20231101	122300	310074549	1923	1923	1923	1923	4
433	20231101	122200	310066857	1920	1922	1923	1920	1014
434	20231101	122100	308119869	1922	1923	1923	1922	242
435	20231101	122000	307654603	1923	1923	1923	1923	4
436	20231101	121900	307646911	1923	1923	1923	1923	4
437	20231101	121800	307639219	1920	1923	1923	1920	324
438	20231101	121700	307016993	1923	1921	1923	1921	60
439	20231101	121600	306901615	1923	1923	1923	1923	4
440	20231101	121500	306893923	1923	1922	1923	1922	369
441	20231101	121400	306184491	1921	1923	1923	1921	1177
442	20231101	121300	303922344	1922	1923	1923	1922	11
443	20231101	121200	303901198	1923	1923	1923	1923	3
444	20231101	121100	303895429	1923	1923	1923	1923	4
445	20231101	121000	303887737	1923	1923	1923	1923	4
446	20231101	120900	303880045	1922	1922	1922	1922	311
447	20231101	120800	303282303	1922	1922	1922	1922	4
448	20231101	120700	303274615	1922	1922	1922	1922	4
449	20231101	120600	303266927	1922	1923	1923	1922	195
450	20231101	120500	302892133	1922	1923	1923	1922	204
451	20231101	120400	302500041	1922	1923	1923	1922	323
452	20231101	120300	301879232	1922	1923	1923	1922	548
453	20231101	120200	300825972	1923	1923	1923	1923	4
454	20231101	120100	300818280	1922	1923	1923	1922	791
455	20231101	120000	299297974	1923	1926	1926	1923	4519
456	20231101	115900	290607339	1928	1928	1928	1927	35
457	20231101	115800	290539872	1924	1924	1924	1924	220
458	20231101	115700	290116592	1924	1924	1924	1924	4
459	20231101	115600	290108896	1924	1924	1924	1924	149
460	20231101	115500	289822220	1923	1924	1924	1923	7677
461	20231101	115400	275059336	1924	1925	1925	1924	254
462	20231101	115300	274570552	1925	1928	1928	1925	19
463	20231101	115200	274533965	1924	1928	1928	1924	204
464	20231101	115100	274141434	1924	1928	1928	1924	204
465	20231101	115000	273748922	1923	1928	1928	1923	324
466	20231101	114900	273125828	1923	1928	1928	1923	618
467	20231101	114800	271937217	1928	1928	1928	1928	4
468	20231101	114700	271929505	1928	1929	1929	1928	135
469	20231101	114600	271669222	1929	1928	1929	1928	1495
470	20231101	114500	268785869	1923	1923	1923	1923	2389
471	20231101	114400	264191822	1923	1923	1923	1923	894
472	20231101	114300	262472660	1923	1929	1929	1923	1502
473	20231101	114200	259584290	1929	1923	1929	1923	5004
474	20231101	114100	249961574	1929	1929	1929	1929	4
475	20231101	114000	249953858	1929	1929	1929	1929	4
476	20231101	113900	249946142	1929	1929	1929	1929	5
477	20231101	113800	249936497	1929	1929	1929	1929	5
478	20231101	113700	249926852	1929	1929	1929	1929	61
479	20231101	113600	249809183	1922	1930	1930	1922	324
480	20231101	113500	249186423	1930	1929	1930	1922	1920
481	20231101	113400	245482629	1929	1927	1929	1927	930
482	20231101	113300	243690034	1926	1926	1926	1926	172
483	20231101	113200	243358762	1922	1926	1926	1922	504
484	20231101	113100	242390057	1925	1925	1925	1925	59
485	20231101	113000	242276482	1922	1924	1925	1922	859
486	20231101	112900	240623238	1924	1924	1924	1924	8
487	20231101	112800	240607846	1924	1924	1924	1924	51
488	20231101	112700	240509722	1924	1924	1924	1924	4
489	20231101	112600	240502026	1922	1924	1924	1922	160
490	20231101	112500	240194498	1924	1924	1924	1924	4
491	20231101	112400	240186802	1924	1924	1924	1924	4
492	20231101	112300	240179106	1925	1925	1925	1925	4
493	20231101	112200	240171406	1925	1925	1925	1920	480
494	20231101	112100	239248470	1925	1925	1925	1925	80
495	20231101	112000	239094470	1925	1925	1925	1925	43
496	20231101	111900	239011695	1925	1922	1925	1922	177
497	20231101	111800	238671009	1925	1925	1925	1925	4
498	20231101	111700	238663309	1926	1926	1926	1926	4
499	20231101	111600	238655605	1926	1926	1926	1926	225
500	20231101	111500	238222255	1926	1925	1926	1925	41
501	20231101	111400	238143326	1925	1925	1925	1925	4
502	20231101	111300	238135626	1925	1925	1925	1925	3
503	20231101	111200	238129851	1925	1925	1925	1925	94
504	20231101	111100	237948901	1924	1923	1924	1923	48
505	20231101	111000	237856551	1923	1923	1923	1923	4
506	20231101	110900	237848859	1924	1924	1924	1924	4
507	20231101	110800	237841163	1912	1925	1925	1912	324
508	20231101	110700	237220463	1925	1925	1925	1925	4
509	20231101	110600	237212763	1925	1925	1925	1925	4
510	20231101	110500	237205063	1926	1922	1926	1908	353
511	20231101	110400	236527651	1925	1924	1925	1924	2384
512	20231101	110300	231939346	1924	1924	1924	1924	138
513	20231101	110200	231673834	1924	1922	1924	1922	7131
514	20231101	110100	217958226	1922	1922	1922	1914	74
515	20231101	110000	217816358	1923	1922	1923	1909	1033
516	20231101	105900	215830883	1922	1921	1923	1921	3030
517	20231101	105800	210005892	1921	1919	1921	1919	9030
518	20231101	105700	192663724	1920	1919	1920	1919	1732
519	20231101	105600	189338643	1908	1920	1920	1908	153
520	20231101	105500	189045063	1919	1919	1919	1919	932
521	20231101	105400	187256555	1906	1919	1919	1906	349
522	20231101	105300	186590932	1919	1919	1919	1919	7
523	20231101	105200	186577499	1918	1918	1918	1918	42
524	20231101	105100	186496943	1918	1918	1918	1918	4
525	20231101	105000	186489271	1919	1919	1919	1919	4
526	20231101	104900	186481595	1919	1919	1919	1919	4
527	20231101	104800	186473919	1917	1917	1917	1917	137
528	20231101	104700	186211290	1917	1917	1917	1917	4
529	20231101	104600	186203622	1919	1919	1919	1919	4
530	20231101	104500	186195946	1919	1918	1919	1918	682
531	20231101	104400	184887866	1918	1918	1918	1918	754
532	20231101	104300	183441694	1918	1918	1918	1918	4
533	20231101	104200	183434022	1905	1918	1918	1905	53
534	20231101	104100	183332971	1918	1907	1918	1906	190
535	20231101	104000	182970625	1918	1919	1919	1907	458
536	20231101	103900	182095374	1919	1919	1919	1919	6
537	20231101	103800	182083860	1918	1919	1919	1918	402
538	20231101	103700	181312820	1919	1919	1919	1919	4
539	20231101	103600	181305144	1919	1919	1919	1919	4
540	20231101	103500	181297468	1919	1919	1919	1919	574
541	20231101	103400	180195962	1920	1920	1920	1920	4
542	20231101	103300	180188282	1906	1916	1920	1906	2839
543	20231101	103200	174773428	1916	1920	1920	1916	206
544	20231101	103100	174378716	1920	1907	1920	1907	12
545	20231101	103000	174355793	1907	1906	1907	1906	701
546	20231101	102900	173019015	1907	1920	1920	1907	580
547	20231101	102800	171911960	1920	1920	1920	1920	4
548	20231101	102700	171904280	1920	1920	1920	1920	6
549	20231101	102600	171892760	1911	1921	1921	1911	325
550	20231101	102500	171271180	1921	1920	1921	1920	638
551	20231101	102400	170045823	1920	1920	1920	1920	19
552	20231101	102300	170009343	1915	1920	1920	1915	2711
553	20231101	102200	164817763	1916	1920	1920	1915	735
554	20231101	102100	163409488	1915	1920	1920	1915	5
555	20231101	102000	163399893	1915	1920	1920	1915	507
556	20231101	101900	162426468	1921	1921	1921	1921	4
557	20231101	101800	162418784	1921	1921	1921	1921	5
558	20231101	101700	162409179	1921	1921	1921	1921	138
559	20231101	101600	162144081	1921	1921	1921	1921	4
560	20231101	101500	162136397	1921	1916	1921	1916	414
561	20231101	101400	161341769	1916	1916	1916	1916	3
562	20231101	101300	161336021	1916	1916	1916	1916	321
563	20231101	101200	160720985	1914	1920	1920	1914	324
564	20231101	101100	160100459	1921	1921	1921	1921	352
565	20231101	101000	159424267	1921	1921	1921	1921	4
566	20231101	100900	159416583	1921	1921	1921	1921	139
567	20231101	100800	159149564	1921	1921	1921	1921	4
568	20231101	100700	159141880	1921	1921	1921	1921	168
569	20231101	100600	158819152	1921	1921	1921	1921	3
570	20231101	100500	158813389	1921	1921	1921	1921	797
571	20231101	100400	157282352	1921	1921	1921	1921	4
572	20231101	100300	157274668	1921	1921	1921	1921	147
573	20231101	100200	156992281	1922	1922	1922	1922	138
574	20231101	100100	156727045	1922	1921	1922	1912	361
575	20231101	100000	156034344	1921	1916	1921	1914	130
576	20231101	095900	155784778	1923	1913	1923	1912	13
577	20231101	095800	155759873	1912	1923	1923	1912	324
578	20231101	095700	155139593	1923	1923	1923	1923	3
579	20231101	095600	155133824	1923	1923	1923	1923	172
580	20231101	095500	154803068	1923	1922	1923	1922	505
581	20231101	095400	153832450	1922	1922	1922	1922	271
582	20231101	095300	153311588	1922	1922	1922	1922	928
583	20231101	095200	151527972	1922	1922	1922	1922	108
584	20231101	095100	151320396	1922	1922	1922	1922	4
585	20231101	095000	151312708	1922	1922	1922	1922	9
586	20231101	094900	151295410	1922	1917	1923	1917	1655
587	20231101	094800	148122737	1916	1916	1917	1916	2079
588	20231101	094700	144137359	1916	1917	1917	1916	1204
589	20231101	094600	141830491	1917	1923	1923	1917	550
590	20231101	094500	140776117	1923	1923	1923	1923	794
591	20231101	094400	139249255	1923	1923	1923	1918	470
592	20231101	094300	138347470	1920	1921	1923	1920	270
593	20231101	094200	137828922	1923	1923	1923	1923	2604
594	20231101	094100	132821430	1923	1924	1924	1919	117
595	20231101	094000	132596888	1924	1924	1924	1919	96
596	20231101	093900	132412561	1921	1921	1921	1921	528
597	20231101	093800	131398273	1921	1921	1921	1921	48
598	20231101	093700	131306065	1921	1921	1921	1919	106
599	20231101	093600	131102500	1921	1918	1921	1918	95
600	20231101	093500	130920266	1921	1918	1921	1918	476
601	20231101	093400	130007148	1918	1921	1921	1918	76
602	20231101	093300	129861242	1921	1921	1921	1921	48
603	20231101	093200	129769034	1921	1921	1921	1921	3
604	20231101	093100	129763271	1921	1924	1924	1913	742
605	20231101	093000	128341513	1917	1918	1924	1917	5172
606	20231101	092900	118411595	1918	1915	1918	1915	2761
607	20231101	092800	113122017	1914	1914	1914	1914	1209
608	20231101	092700	110807991	1914	1914	1914	1914	5
609	20231101	092600	110798421	1914	1914	1914	1914	4
610	20231101	092500	110790765	1913	1914	1914	1913	214
611	20231101	092400	110381361	1913	1914	1914	1913	557
612	20231101	092300	109315431	1914	1914	1914	1914	508
613	20231101	092200	108343119	1911	1912	1913	1911	5082
614	20231101	092100	98627353	1911	1911	1911	1911	434
615	20231101	092000	97797979	1908	1911	1911	1908	54
616	20231101	091900	97694906	1911	1911	1911	1909	134
617	20231101	091800	97439072	1911	1911	1911	1909	145
618	20231101	091700	97162217	1911	1911	1911	1911	120
619	20231101	091600	96932897	1910	1913	1913	1910	124
620	20231101	091500	96696045	1906	1913	1913	1906	54
621	20231101	091400	96593100	1912	1910	1912	1910	2219
622	20231101	091300	92353807	1910	1910	1910	1905	467
623	20231101	091200	91464127	1905	1910	1910	1905	903
624	20231101	091100	89742953	1910	1908	1910	1908	1525
625	20231101	091000	86831700	1904	1908	1908	1904	16
626	20231101	090900	86801208	1909	1909	1909	1909	4
627	20231101	090800	86793572	1904	1910	1910	1904	140
628	20231101	090700	86526179	1910	1910	1910	1902	648
629	20231101	090600	85293299	1906	1910	1910	1906	707
630	20231101	090500	83943804	1910	1910	1910	1899	1455
631	20231101	090400	81169028	1910	1911	1911	1910	14
632	20231101	090300	81142284	1911	1908	1911	1908	4664
633	20231101	090200	72240566	1908	1908	1909	1893	1553
634	20231101	090100	69290156	1908	1895	1908	1894	2270
635	20231101	090000	64974053	1904	1893	1904	1893	27367