KissMeData/242040/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204600	795076069	1935	1935	1935	1935	42363
3	20231101	204500	795076069	1935	1935	1935	1935	0
4	20231101	204400	795076069	1935	1935	1935	1935	0
5	20231101	204300	795076069	1935	1935	1935	1935	0
6	20231101	204200	795076069	1935	1935	1935	1935	0
7	20231101	204100	795076069	1935	1935	1935	1935	0
8	20231101	204000	795076069	1935	1935	1935	1935	0
9	20231101	203900	795076069	1935	1935	1935	1935	0
10	20231101	203800	795076069	1935	1935	1935	1935	0
11	20231101	203700	795076069	1935	1935	1935	1935	0
12	20231101	203600	795076069	1935	1935	1935	1935	0
13	20231101	203500	795076069	1935	1935	1935	1935	0
14	20231101	203400	795076069	1935	1935	1935	1935	0
15	20231101	203300	795076069	1935	1935	1935	1935	0
16	20231101	203200	795076069	1935	1935	1935	1935	0
17	20231101	203100	795076069	1935	1935	1935	1935	0
18	20231101	203000	795076069	1935	1935	1935	1935	0
19	20231101	202900	795076069	1935	1935	1935	1935	0
20	20231101	202800	795076069	1935	1935	1935	1935	0
21	20231101	202700	795076069	1935	1935	1935	1935	0
22	20231101	202600	795076069	1935	1935	1935	1935	0
23	20231101	202500	795076069	1935	1935	1935	1935	0
24	20231101	202400	795076069	1935	1935	1935	1935	0
25	20231101	202300	795076069	1935	1935	1935	1935	0
26	20231101	202200	795076069	1935	1935	1935	1935	0
27	20231101	202100	795076069	1935	1935	1935	1935	0
28	20231101	202000	795076069	1935	1935	1935	1935	0
29	20231101	201900	795076069	1935	1935	1935	1935	0
30	20231101	201800	795076069	1935	1935	1935	1935	0
31	20231101	201700	795076069	1935	1935	1935	1935	0
32	20231101	201600	795076069	1935	1935	1935	1935	42363
33	20231101	201500	795076069	1935	1935	1935	1935	0
34	20231101	201400	795076069	1935	1935	1935	1935	0
35	20231101	201300	795076069	1935	1935	1935	1935	0
36	20231101	201200	795076069	1935	1935	1935	1935	0
37	20231101	201100	795076069	1935	1935	1935	1935	0
38	20231101	201000	795076069	1935	1935	1935	1935	0
39	20231101	200900	795076069	1935	1935	1935	1935	0
40	20231101	200800	795076069	1935	1935	1935	1935	0
41	20231101	200700	795076069	1935	1935	1935	1935	0
42	20231101	200600	795076069	1935	1935	1935	1935	0
43	20231101	200500	795076069	1935	1935	1935	1935	0
44	20231101	200400	795076069	1935	1935	1935	1935	0
45	20231101	200300	795076069	1935	1935	1935	1935	0
46	20231101	200200	795076069	1935	1935	1935	1935	0
47	20231101	200100	795076069	1935	1935	1935	1935	0
48	20231101	200000	795076069	1935	1935	1935	1935	0
49	20231101	195900	795076069	1935	1935	1935	1935	0
50	20231101	195800	795076069	1935	1935	1935	1935	0
51	20231101	195700	795076069	1935	1935	1935	1935	0
52	20231101	195600	795076069	1935	1935	1935	1935	0
53	20231101	195500	795076069	1935	1935	1935	1935	0
54	20231101	195400	795076069	1935	1935	1935	1935	0
55	20231101	195300	795076069	1935	1935	1935	1935	0
56	20231101	195200	795076069	1935	1935	1935	1935	0
57	20231101	195100	795076069	1935	1935	1935	1935	0
58	20231101	195000	795076069	1935	1935	1935	1935	0
59	20231101	194900	795076069	1935	1935	1935	1935	0
60	20231101	194800	795076069	1935	1935	1935	1935	0
61	20231101	194700	795076069	1935	1935	1935	1935	0
62	20231101	194600	795076069	1935	1935	1935	1935	42363
63	20231101	194500	795076069	1935	1935	1935	1935	0
64	20231101	194400	795076069	1935	1935	1935	1935	0
65	20231101	194300	795076069	1935	1935	1935	1935	0
66	20231101	194200	795076069	1935	1935	1935	1935	0
67	20231101	194100	795076069	1935	1935	1935	1935	0
68	20231101	194000	795076069	1935	1935	1935	1935	0
69	20231101	193900	795076069	1935	1935	1935	1935	0
70	20231101	193800	795076069	1935	1935	1935	1935	0
71	20231101	193700	795076069	1935	1935	1935	1935	0
72	20231101	193600	795076069	1935	1935	1935	1935	0
73	20231101	193500	795076069	1935	1935	1935	1935	0
74	20231101	193400	795076069	1935	1935	1935	1935	0
75	20231101	193300	795076069	1935	1935	1935	1935	0
76	20231101	193200	795076069	1935	1935	1935	1935	0
77	20231101	193100	795076069	1935	1935	1935	1935	0
78	20231101	193000	795076069	1935	1935	1935	1935	0
79	20231101	192900	795076069	1935	1935	1935	1935	0
80	20231101	192800	795076069	1935	1935	1935	1935	0
81	20231101	192700	795076069	1935	1935	1935	1935	0
82	20231101	192600	795076069	1935	1935	1935	1935	0
83	20231101	192500	795076069	1935	1935	1935	1935	0
84	20231101	192400	795076069	1935	1935	1935	1935	0
85	20231101	192300	795076069	1935	1935	1935	1935	0
86	20231101	192200	795076069	1935	1935	1935	1935	0
87	20231101	192100	795076069	1935	1935	1935	1935	0
88	20231101	192000	795076069	1935	1935	1935	1935	0
89	20231101	191900	795076069	1935	1935	1935	1935	0
90	20231101	191800	795076069	1935	1935	1935	1935	0
91	20231101	191700	795076069	1935	1935	1935	1935	0
92	20231101	191600	795076069	1935	1935	1935	1935	42363
93	20231101	191500	795076069	1935	1935	1935	1935	0
94	20231101	191400	795076069	1935	1935	1935	1935	0
95	20231101	191300	795076069	1935	1935	1935	1935	0
96	20231101	191200	795076069	1935	1935	1935	1935	0
97	20231101	191100	795076069	1935	1935	1935	1935	0
98	20231101	191000	795076069	1935	1935	1935	1935	0
99	20231101	190900	795076069	1935	1935	1935	1935	0
100	20231101	190800	795076069	1935	1935	1935	1935	0
101	20231101	190700	795076069	1935	1935	1935	1935	0
102	20231101	190600	795076069	1935	1935	1935	1935	0
103	20231101	190500	795076069	1935	1935	1935	1935	0
104	20231101	190400	795076069	1935	1935	1935	1935	0
105	20231101	190300	795076069	1935	1935	1935	1935	0
106	20231101	190200	795076069	1935	1935	1935	1935	0
107	20231101	190100	795076069	1935	1935	1935	1935	0
108	20231101	190000	795076069	1935	1935	1935	1935	0
109	20231101	185900	795076069	1935	1935	1935	1935	0
110	20231101	185800	795076069	1935	1935	1935	1935	0
111	20231101	185700	795076069	1935	1935	1935	1935	0
112	20231101	185600	795076069	1935	1935	1935	1935	0
113	20231101	185500	795076069	1935	1935	1935	1935	0
114	20231101	185400	795076069	1935	1935	1935	1935	0
115	20231101	185300	795076069	1935	1935	1935	1935	0
116	20231101	185200	795076069	1935	1935	1935	1935	0
117	20231101	185100	795076069	1935	1935	1935	1935	0
118	20231101	185000	795076069	1935	1935	1935	1935	0
119	20231101	184900	795076069	1935	1935	1935	1935	0
120	20231101	184800	795076069	1935	1935	1935	1935	0
121	20231101	184700	795076069	1935	1935	1935	1935	0
122	20231101	184600	795076069	1935	1935	1935	1935	42363
123	20231101	184500	795076069	1935	1935	1935	1935	0
124	20231101	184400	795076069	1935	1935	1935	1935	0
125	20231101	184300	795076069	1935	1935	1935	1935	0
126	20231101	184200	795076069	1935	1935	1935	1935	0
127	20231101	184100	795076069	1935	1935	1935	1935	0
128	20231101	184000	795076069	1935	1935	1935	1935	0
129	20231101	183900	795076069	1935	1935	1935	1935	0
130	20231101	183800	795076069	1935	1935	1935	1935	0
131	20231101	183700	795076069	1935	1935	1935	1935	0
132	20231101	183600	795076069	1935	1935	1935	1935	0
133	20231101	183500	795076069	1935	1935	1935	1935	0
134	20231101	183400	795076069	1935	1935	1935	1935	0
135	20231101	183300	795076069	1935	1935	1935	1935	0
136	20231101	183200	795076069	1935	1935	1935	1935	0
137	20231101	183100	795076069	1935	1935	1935	1935	0
138	20231101	183000	795076069	1935	1935	1935	1935	0
139	20231101	182900	795076069	1935	1935	1935	1935	0
140	20231101	182800	795076069	1935	1935	1935	1935	0
141	20231101	182700	795076069	1935	1935	1935	1935	0
142	20231101	182600	795076069	1935	1935	1935	1935	0
143	20231101	182500	795076069	1935	1935	1935	1935	0
144	20231101	182400	795076069	1935	1935	1935	1935	0
145	20231101	182300	795076069	1935	1935	1935	1935	0
146	20231101	182200	795076069	1935	1935	1935	1935	0
147	20231101	182100	795076069	1935	1935	1935	1935	0
148	20231101	182000	795076069	1935	1935	1935	1935	0
149	20231101	181900	795076069	1935	1935	1935	1935	0
150	20231101	181800	795076069	1935	1935	1935	1935	0
151	20231101	181700	795076069	1935	1935	1935	1935	0
152	20231101	181600	795076069	1935	1935	1935	1935	42363
153	20231101	181500	795076069	1935	1935	1935	1935	0
154	20231101	181400	795076069	1935	1935	1935	1935	0
155	20231101	181300	795076069	1935	1935	1935	1935	0
156	20231101	181200	795076069	1935	1935	1935	1935	0
157	20231101	181100	795076069	1935	1935	1935	1935	0
158	20231101	181000	795076069	1935	1935	1935	1935	0
159	20231101	180900	795076069	1935	1935	1935	1935	0
160	20231101	180800	795076069	1935	1935	1935	1935	0
161	20231101	180700	795076069	1935	1935	1935	1935	0
162	20231101	180600	795076069	1935	1935	1935	1935	0
163	20231101	180500	795076069	1935	1935	1935	1935	0
164	20231101	180400	795076069	1935	1935	1935	1935	0
165	20231101	180300	795076069	1935	1935	1935	1935	0
166	20231101	180200	795076069	1935	1935	1935	1935	0
167	20231101	180100	795076069	1935	1935	1935	1935	0
168	20231101	180000	795076069	1935	1935	1935	1935	0
169	20231101	175900	795076069	1935	1935	1935	1935	0
170	20231101	175800	795076069	1935	1935	1935	1935	0
171	20231101	175700	795076069	1935	1935	1935	1935	0
172	20231101	175600	795076069	1935	1935	1935	1935	0
173	20231101	175500	795076069	1935	1935	1935	1935	0
174	20231101	175400	795076069	1935	1935	1935	1935	0
175	20231101	175300	795076069	1935	1935	1935	1935	0
176	20231101	175200	795076069	1935	1935	1935	1935	0
177	20231101	175100	795076069	1935	1935	1935	1935	0
178	20231101	175000	795076069	1935	1935	1935	1935	0
179	20231101	174900	795076069	1935	1935	1935	1935	0
180	20231101	174800	795076069	1935	1935	1935	1935	0
181	20231101	174700	795076069	1935	1935	1935	1935	0
182	20231101	174600	795076069	1935	1935	1935	1935	42363
183	20231101	174500	795076069	1935	1935	1935	1935	0
184	20231101	174400	795076069	1935	1935	1935	1935	0
185	20231101	174300	795076069	1935	1935	1935	1935	0
186	20231101	174200	795076069	1935	1935	1935	1935	0
187	20231101	174100	795076069	1935	1935	1935	1935	0
188	20231101	174000	795076069	1935	1935	1935	1935	0
189	20231101	173900	795076069	1935	1935	1935	1935	0
190	20231101	173800	795076069	1935	1935	1935	1935	0
191	20231101	173700	795076069	1935	1935	1935	1935	0
192	20231101	173600	795076069	1935	1935	1935	1935	0
193	20231101	173500	795076069	1935	1935	1935	1935	0
194	20231101	173400	795076069	1935	1935	1935	1935	0
195	20231101	173300	795076069	1935	1935	1935	1935	0
196	20231101	173200	795076069	1935	1935	1935	1935	0
197	20231101	173100	795076069	1935	1935	1935	1935	0
198	20231101	173000	795076069	1935	1935	1935	1935	0
199	20231101	172900	795076069	1935	1935	1935	1935	0
200	20231101	172800	795076069	1935	1935	1935	1935	0
201	20231101	172700	795076069	1935	1935	1935	1935	0
202	20231101	172600	795076069	1935	1935	1935	1935	0
203	20231101	172500	795076069	1935	1935	1935	1935	0
204	20231101	172400	795076069	1935	1935	1935	1935	0
205	20231101	172300	795076069	1935	1935	1935	1935	0
206	20231101	172200	795076069	1935	1935	1935	1935	0
207	20231101	172100	795076069	1935	1935	1935	1935	0
208	20231101	172000	795076069	1935	1935	1935	1935	0
209	20231101	171900	795076069	1935	1935	1935	1935	0
210	20231101	171800	795076069	1935	1935	1935	1935	0
211	20231101	171700	795076069	1935	1935	1935	1935	0
212	20231101	171600	795076069	1935	1935	1935	1935	42363
213	20231101	171500	795076069	1935	1935	1935	1935	0
214	20231101	171400	795076069	1935	1935	1935	1935	0
215	20231101	171300	795076069	1935	1935	1935	1935	0
216	20231101	171200	795076069	1935	1935	1935	1935	0
217	20231101	171100	795076069	1935	1935	1935	1935	0
218	20231101	171000	795076069	1935	1935	1935	1935	0
219	20231101	170900	795076069	1935	1935	1935	1935	0
220	20231101	170800	795076069	1935	1935	1935	1935	0
221	20231101	170700	795076069	1935	1935	1935	1935	0
222	20231101	170600	795076069	1935	1935	1935	1935	0
223	20231101	170500	795076069	1935	1935	1935	1935	0
224	20231101	170400	795076069	1935	1935	1935	1935	0
225	20231101	170300	795076069	1935	1935	1935	1935	0
226	20231101	170200	795076069	1935	1935	1935	1935	0
227	20231101	170100	795076069	1935	1935	1935	1935	0
228	20231101	170000	795076069	1935	1935	1935	1935	0
229	20231101	165900	795076069	1935	1935	1935	1935	0
230	20231101	165800	795076069	1935	1935	1935	1935	0
231	20231101	165700	795076069	1935	1935	1935	1935	0
232	20231101	165600	795076069	1935	1935	1935	1935	0
233	20231101	165500	795076069	1935	1935	1935	1935	0
234	20231101	165400	795076069	1935	1935	1935	1935	0
235	20231101	165300	795076069	1935	1935	1935	1935	0
236	20231101	165200	795076069	1935	1935	1935	1935	0
237	20231101	165100	795076069	1935	1935	1935	1935	0
238	20231101	165000	795076069	1935	1935	1935	1935	0
239	20231101	164900	795076069	1935	1935	1935	1935	0
240	20231101	164800	795076069	1935	1935	1935	1935	0
241	20231101	164700	795076069	1935	1935	1935	1935	0
242	20231101	164600	795076069	1935	1935	1935	1935	42363
243	20231101	164500	795076069	1935	1935	1935	1935	0
244	20231101	164400	795076069	1935	1935	1935	1935	0
245	20231101	164300	795076069	1935	1935	1935	1935	0
246	20231101	164200	795076069	1935	1935	1935	1935	0
247	20231101	164100	795076069	1935	1935	1935	1935	0
248	20231101	164000	795076069	1935	1935	1935	1935	0
249	20231101	163900	795076069	1935	1935	1935	1935	0
250	20231101	163800	795076069	1935	1935	1935	1935	0
251	20231101	163700	795076069	1935	1935	1935	1935	0
252	20231101	163600	795076069	1935	1935	1935	1935	0
253	20231101	163500	795076069	1935	1935	1935	1935	0
254	20231101	163400	795076069	1935	1935	1935	1935	0
255	20231101	163300	795076069	1935	1935	1935	1935	0
256	20231101	163200	795076069	1935	1935	1935	1935	0
257	20231101	163100	795076069	1935	1935	1935	1935	0
258	20231101	163000	795076069	1935	1935	1935	1935	0
259	20231101	162900	795076069	1935	1935	1935	1935	0
260	20231101	162800	795076069	1935	1935	1935	1935	0
261	20231101	162700	795076069	1935	1935	1935	1935	0
262	20231101	162600	795076069	1935	1935	1935	1935	0
263	20231101	162500	795076069	1935	1935	1935	1935	0
264	20231101	162400	795076069	1935	1935	1935	1935	0
265	20231101	162300	795076069	1935	1935	1935	1935	0
266	20231101	162200	795076069	1935	1935	1935	1935	0
267	20231101	162100	795076069	1935	1935	1935	1935	0
268	20231101	162000	795076069	1935	1935	1935	1935	0
269	20231101	161900	795076069	1935	1935	1935	1935	0
270	20231101	161800	795076069	1935	1935	1935	1935	0
271	20231101	161700	795076069	1935	1935	1935	1935	0
272	20231101	161600	795076069	1935	1935	1935	1935	42363
273	20231101	161500	795076069	1935	1935	1935	1935	0
274	20231101	161400	795076069	1935	1935	1935	1935	0
275	20231101	161300	795076069	1935	1935	1935	1935	0
276	20231101	161200	795076069	1935	1935	1935	1935	0
277	20231101	161100	795076069	1935	1935	1935	1935	0
278	20231101	161000	795076069	1935	1935	1935	1935	0
279	20231101	160900	795076069	1935	1935	1935	1935	0
280	20231101	160800	795076069	1935	1935	1935	1935	0
281	20231101	160700	795076069	1935	1935	1935	1935	0
282	20231101	160600	795076069	1935	1935	1935	1935	0
283	20231101	160500	795076069	1935	1935	1935	1935	0
284	20231101	160400	795076069	1935	1935	1935	1935	0
285	20231101	160300	795076069	1935	1935	1935	1935	0
286	20231101	160200	795076069	1935	1935	1935	1935	0
287	20231101	160100	795076069	1935	1935	1935	1935	0
288	20231101	160000	795076069	1935	1935	1935	1935	0
289	20231101	155900	795076069	1935	1935	1935	1935	0
290	20231101	155800	795076069	1935	1935	1935	1935	0
291	20231101	155700	795076069	1935	1935	1935	1935	0
292	20231101	155600	795076069	1935	1935	1935	1935	0
293	20231101	155500	795076069	1935	1935	1935	1935	0
294	20231101	155400	795076069	1935	1935	1935	1935	0
295	20231101	155300	795076069	1935	1935	1935	1935	0
296	20231101	155200	795076069	1935	1935	1935	1935	0
297	20231101	155100	795076069	1935	1935	1935	1935	0
298	20231101	155000	795076069	1935	1935	1935	1935	0
299	20231101	154900	795076069	1935	1935	1935	1935	0
300	20231101	154800	795076069	1935	1935	1935	1935	0
301	20231101	154700	795076069	1935	1935	1935	1935	0
302	20231101	154600	795076069	1935	1935	1935	1935	42363
303	20231101	154500	795076069	1935	1935	1935	1935	0
304	20231101	154400	795076069	1935	1935	1935	1935	0
305	20231101	154300	795076069	1935	1935	1935	1935	0
306	20231101	154200	795076069	1935	1935	1935	1935	0
307	20231101	154100	795076069	1935	1935	1935	1935	0
308	20231101	154000	795076069	1935	1935	1935	1935	0
309	20231101	153900	795076069	1935	1935	1935	1935	0
310	20231101	153800	795076069	1935	1935	1935	1935	0
311	20231101	153700	795076069	1935	1935	1935	1935	0
312	20231101	153600	795076069	1935	1935	1935	1935	0
313	20231101	153500	795076069	1935	1935	1935	1935	0
314	20231101	153400	795076069	1935	1935	1935	1935	0
315	20231101	153300	795076069	1935	1935	1935	1935	0
316	20231101	153200	795076069	1935	1935	1935	1935	0
317	20231101	153100	795076069	1935	1935	1935	1935	0
318	20231101	153000	795076069	1935	1935	1935	1935	42363
319	20231101	152900	713103664	1928	1928	1928	1928	0
320	20231101	152800	713103664	1928	1928	1928	1928	0
321	20231101	152700	713103664	1928	1928	1928	1928	0
322	20231101	152600	713103664	1928	1928	1928	1928	0
323	20231101	152500	713103664	1928	1928	1928	1928	0
324	20231101	152400	713103664	1928	1928	1928	1928	0
325	20231101	152300	713103664	1928	1928	1928	1928	0
326	20231101	152200	713103664	1928	1928	1928	1928	0
327	20231101	152100	713103664	1928	1928	1928	1928	0
328	20231101	152000	713103664	1928	1928	1928	1928	0
329	20231101	151900	713103664	1928	1918	1928	1914	10350
330	20231101	151800	693226637	1924	1920	1924	1918	3333
331	20231101	151700	686832863	1925	1925	1925	1925	0
332	20231101	151600	686832863	1925	1925	1925	1925	101
333	20231101	151500	686638438	1926	1926	1926	1926	1
334	20231101	151400	686636512	1926	1928	1930	1926	3364
335	20231101	151300	680153434	1928	1919	1928	1919	1421
336	20231101	151200	677415664	1929	1929	1929	1919	1648
337	20231101	151100	674247128	1929	1929	1929	1921	262
338	20231101	151000	673743338	1921	1925	1925	1921	1040
339	20231101	150900	671742657	1930	1930	1930	1930	0
340	20231101	150800	671742657	1930	1925	1930	1925	3750
341	20231101	150700	664518195	1925	1925	1925	1925	0
342	20231101	150600	664518195	1925	1925	1925	1925	1
343	20231101	150500	664516270	1926	1926	1926	1926	885
344	20231101	150400	662811760	1926	1926	1926	1926	0
345	20231101	150300	662811760	1926	1926	1926	1926	1
346	20231101	150200	662809834	1926	1926	1926	1926	1
347	20231101	150100	662807908	1926	1925	1926	1920	1117
348	20231101	150000	660658491	1925	1924	1925	1924	405
349	20231101	145900	659878941	1924	1924	1924	1924	2
350	20231101	145800	659875093	1920	1919	1920	1918	190
351	20231101	145700	659510296	1920	1921	1924	1920	1029
352	20231101	145600	657534513	1922	1924	1924	1922	164
353	20231101	145500	657218985	1925	1925	1925	1925	1
354	20231101	145400	657217060	1924	1925	1925	1924	849
355	20231101	145300	655583579	1925	1925	1925	1925	12
356	20231101	145200	655560479	1927	1927	1927	1927	0
357	20231101	145100	655560479	1927	1927	1927	1927	1000
358	20231101	145000	653633479	1928	1923	1928	1923	5000
359	20231101	144900	644001579	1924	1924	1926	1924	1005
360	20231101	144800	642067817	1919	1922	1922	1919	2527
361	20231101	144700	637218423	1919	1922	1922	1918	5582
362	20231101	144600	626508937	1924	1922	1924	1922	2
363	20231101	144500	626505091	1924	1924	1924	1924	898
364	20231101	144400	624777339	1925	1922	1925	1922	1007
365	20231101	144300	622838879	1925	1925	1925	1925	2
366	20231101	144200	622835029	1920	1925	1925	1920	2934
367	20231101	144100	617189669	1925	1922	1925	1922	96
368	20231101	144000	617005055	1922	1918	1922	1918	643
369	20231101	143900	615770285	1918	1918	1918	1918	752
370	20231101	143800	614327949	1918	1918	1918	1918	0
371	20231101	143700	614327949	1918	1918	1918	1918	0
372	20231101	143600	614327949	1918	1914	1918	1914	5
373	20231101	143500	614318371	1914	1914	1914	1914	0
374	20231101	143400	614318371	1914	1914	1914	1914	12
375	20231101	143300	614295403	1918	1918	1918	1918	12
376	20231101	143200	614272387	1918	1918	1918	1918	301
377	20231101	143100	613695069	1919	1919	1919	1919	0
378	20231101	143000	613695069	1919	1919	1919	1919	6
379	20231101	142900	613683555	1919	1911	1919	1911	17
380	20231101	142800	613651060	1920	1920	1920	1920	1
381	20231101	142700	613649140	1918	1918	1918	1918	102
382	20231101	142600	613453504	1920	1920	1920	1920	100
383	20231101	142500	613261504	1921	1921	1921	1921	0
384	20231101	142400	613261504	1921	1921	1921	1921	0
385	20231101	142300	613261504	1921	1921	1921	1921	0
386	20231101	142200	613261504	1921	1923	1923	1920	9
387	20231101	142100	613244211	1924	1917	1926	1917	805
388	20231101	142000	611699803	1917	1917	1917	1907	702
389	20231101	141900	610356014	1907	1918	1918	1907	501
390	20231101	141800	609400590	1917	1916	1917	1905	301
391	20231101	141700	608826032	1917	1914	1918	1914	141
392	20231101	141600	608555778	1914	1913	1914	1913	275
393	20231101	141500	608029612	1913	1911	1913	1910	652
394	20231101	141400	606782493	1910	1908	1910	1907	331
395	20231101	141300	606150363	1907	1904	1907	1903	498
396	20231101	141200	605201415	1904	1905	1907	1904	352
397	20231101	141100	604530955	1907	1903	1907	1903	402
398	20231101	141000	603764542	1903	1905	1906	1903	2513
399	20231101	140900	598982109	1906	1906	1906	1904	1634
400	20231101	140800	595868390	1907	1907	1907	1907	26
401	20231101	140700	595818808	1907	1909	1910	1907	127
402	20231101	140600	595576556	1910	1910	1910	1907	728
403	20231101	140500	594187454	1910	1912	1912	1908	6482
404	20231101	140400	581805091	1913	1913	1913	1913	15
405	20231101	140300	581776396	1913	1913	1913	1913	419
406	20231101	140200	580974849	1913	1916	1916	1913	3812
407	20231101	140100	573678661	1915	1916	1916	1915	2627
408	20231101	140000	568646829	1916	1917	1917	1916	201
409	20231101	135900	568261513	1917	1916	1917	1916	113
410	20231101	135800	568044995	1916	1916	1917	1916	2055
411	20231101	135700	564106574	1916	1917	1918	1916	86
412	20231101	135600	563941790	1916	1917	1917	1916	1699
413	20231101	135500	560685855	1918	1918	1918	1918	0
414	20231101	135400	560685855	1918	1918	1918	1918	1040
415	20231101	135300	558691135	1919	1919	1919	1919	1
416	20231101	135200	558689216	1919	1919	1919	1919	1
417	20231101	135100	558687297	1920	1920	1920	1920	0
418	20231101	135000	558687297	1920	1919	1920	1919	2436
419	20231101	134900	554010412	1920	1920	1920	1920	9
420	20231101	134800	553993132	1918	1918	1918	1918	4187
421	20231101	134700	545962466	1920	1918	1920	1918	631
422	20231101	134600	544751382	1919	1919	1920	1919	1063
423	20231101	134500	542711484	1919	1920	1920	1918	1321
424	20231101	134400	540176580	1920	1920	1920	1920	0
425	20231101	134300	540176580	1920	1928	1928	1920	30003
426	20231101	134200	482543277	1928	1928	1928	1928	10
427	20231101	134100	482523997	1928	1928	1928	1928	0
428	20231101	134000	482523997	1928	1927	1928	1924	142
429	20231101	133900	482250319	1927	1927	1927	1927	20
430	20231101	133800	482211779	1925	1925	1925	1925	1
431	20231101	133700	482209854	1925	1925	1925	1925	298
432	20231101	133600	481636204	1925	1927	1927	1925	12
433	20231101	133500	481613082	1927	1927	1927	1927	15
434	20231101	133400	481584177	1928	1928	1928	1928	0
435	20231101	133300	481584177	1928	1928	1928	1928	201
436	20231101	133200	481196649	1925	1925	1925	1925	1
437	20231101	133100	481194724	1929	1929	1929	1929	0
438	20231101	133000	481194724	1929	1929	1929	1929	0
439	20231101	132900	481194724	1929	1929	1929	1929	1
440	20231101	132800	481192795	1929	1929	1929	1929	1
441	20231101	132700	481190866	1929	1929	1929	1929	1
442	20231101	132600	481188937	1924	1924	1924	1924	0
443	20231101	132500	481188937	1924	1924	1924	1924	265
444	20231101	132400	480679077	1923	1923	1923	1923	4039
445	20231101	132300	472912080	1923	1923	1923	1923	0
446	20231101	132200	472912080	1923	1923	1923	1923	0
447	20231101	132100	472912080	1923	1923	1923	1923	0
448	20231101	132000	472912080	1923	1923	1923	1923	1
449	20231101	131900	472910157	1921	1921	1921	1921	300
450	20231101	131800	472333857	1920	1922	1923	1920	311
451	20231101	131700	471736726	1920	1920	1920	1920	400
452	20231101	131600	470968726	1922	1922	1922	1921	4458
453	20231101	131500	462403292	1923	1923	1923	1923	225
454	20231101	131400	461970617	1923	1923	1923	1923	500
455	20231101	131300	461009117	1923	1923	1923	1923	0
456	20231101	131200	461009117	1923	1922	1923	1922	733
457	20231101	131100	459600191	1922	1922	1923	1922	1242
458	20231101	131000	457211831	1922	1922	1922	1922	23
459	20231101	130900	457167625	1923	1923	1923	1923	19
460	20231101	130800	457131088	1923	1923	1923	1923	200
461	20231101	130700	456746488	1923	1923	1923	1923	350
462	20231101	130600	456073438	1923	1923	1923	1923	1000
463	20231101	130500	454150438	1923	1923	1923	1923	0
464	20231101	130400	454150438	1923	1923	1923	1923	20
465	20231101	130300	454111978	1923	1923	1923	1923	1
466	20231101	130200	454110055	1922	1922	1922	1922	483
467	20231101	130100	453181729	1925	1925	1925	1925	0
468	20231101	130000	453181729	1925	1925	1925	1925	0
469	20231101	125900	453181729	1925	1925	1925	1925	505
470	20231101	125800	452209604	1925	1925	1925	1925	0
471	20231101	125700	452209604	1925	1925	1925	1925	0
472	20231101	125600	452209604	1925	1925	1925	1925	0
473	20231101	125500	452209604	1925	1925	1925	1922	3605
474	20231101	125400	445277027	1925	1925	1925	1925	50
475	20231101	125300	445180777	1925	1925	1925	1925	1
476	20231101	125200	445178852	1930	1930	1930	1930	0
477	20231101	125100	445178852	1930	1930	1930	1930	100
478	20231101	125000	444985852	1930	1930	1930	1930	2
479	20231101	124900	444981992	1930	1930	1930	1930	4
480	20231101	124800	444974272	1930	1930	1930	1930	0
481	20231101	124700	444974272	1930	1930	1930	1930	0
482	20231101	124600	444974272	1930	1930	1930	1930	28
483	20231101	124500	444920232	1930	1930	1930	1930	0
484	20231101	124400	444920232	1930	1930	1930	1930	0
485	20231101	124300	444920232	1930	1929	1930	1929	10
486	20231101	124200	444900941	1922	1922	1922	1922	0
487	20231101	124100	444900941	1922	1922	1922	1922	0
488	20231101	124000	444900941	1922	1922	1922	1922	0
489	20231101	123900	444900941	1922	1922	1922	1922	0
490	20231101	123800	444900941	1922	1922	1922	1922	24
491	20231101	123700	444854813	1922	1925	1925	1922	350
492	20231101	123600	444181860	1929	1929	1929	1929	0
493	20231101	123500	444181860	1929	1929	1929	1929	0
494	20231101	123400	444181860	1929	1929	1929	1929	10
495	20231101	123300	444162570	1930	1930	1930	1930	2
496	20231101	123200	444158710	1922	1922	1922	1922	317
497	20231101	123100	443549436	1930	1929	1930	1929	1509
498	20231101	123000	440637071	1930	1930	1930	1930	0
499	20231101	122900	440637071	1930	1930	1930	1930	1
500	20231101	122800	440635141	1921	1921	1921	1921	20
501	20231101	122700	440596721	1930	1930	1930	1930	1
502	20231101	122600	440594791	1920	1920	1920	1920	0
503	20231101	122500	440594791	1920	1921	1921	1920	300
504	20231101	122400	440018566	1920	1920	1920	1920	0
505	20231101	122300	440018566	1920	1920	1920	1920	0
506	20231101	122200	440018566	1920	1920	1920	1920	0
507	20231101	122100	440018566	1920	1922	1922	1920	10000
508	20231101	122000	420810308	1932	1927	1932	1922	17706
509	20231101	121900	386756511	1926	1927	1928	1926	2016
510	20231101	121800	382873673	1927	1927	1927	1927	1671
511	20231101	121700	379653656	1927	1927	1927	1927	904
512	20231101	121600	377911648	1926	1926	1926	1926	6
513	20231101	121500	377900092	1932	1926	1932	1926	140
514	20231101	121400	377630446	1926	1926	1926	1926	0
515	20231101	121300	377630446	1926	1926	1926	1926	0
516	20231101	121200	377630446	1926	1926	1926	1926	3
517	20231101	121100	377624668	1932	1932	1932	1932	50
518	20231101	121000	377528068	1932	1932	1932	1932	7
519	20231101	120900	377514544	1932	1932	1932	1932	0
520	20231101	120800	377514544	1932	1932	1932	1932	0
521	20231101	120700	377514544	1932	1932	1932	1932	30
522	20231101	120600	377456584	1930	1930	1930	1930	3
523	20231101	120500	377450794	1927	1927	1927	1927	80
524	20231101	120400	377296634	1927	1927	1927	1927	60
525	20231101	120300	377181014	1925	1925	1925	1925	1
526	20231101	120200	377179089	1925	1925	1925	1925	0
527	20231101	120100	377179089	1925	1926	1926	1925	62
528	20231101	120000	377059733	1926	1926	1926	1926	238
529	20231101	115900	376601345	1932	1932	1932	1932	1
530	20231101	115800	376599413	1927	1931	1932	1927	102
531	20231101	115700	376402850	1926	1926	1926	1926	294
532	20231101	115600	375836606	1932	1932	1932	1932	0
533	20231101	115500	375836606	1932	1932	1932	1932	500
534	20231101	115400	374870606	1932	1932	1932	1932	139
535	20231101	115300	374602058	1932	1932	1932	1932	0
536	20231101	115200	374602058	1932	1932	1932	1932	52
537	20231101	115100	374501594	1932	1924	1932	1924	7
538	20231101	115000	374488094	1924	1924	1924	1924	59
539	20231101	114900	374374578	1924	1924	1924	1924	0
540	20231101	114800	374374578	1924	1926	1926	1924	3000
541	20231101	114700	368599110	1932	1932	1932	1932	13
542	20231101	114600	368573994	1932	1932	1932	1932	1
543	20231101	114500	368572062	1926	1926	1926	1926	0
544	20231101	114400	368572062	1926	1926	1930	1926	583
545	20231101	114300	367448404	1933	1931	1933	1931	2
546	20231101	114200	367444540	1931	1931	1931	1931	0
547	20231101	114100	367444540	1931	1931	1933	1931	401
548	20231101	114000	366670206	1931	1930	1931	1930	611
549	20231101	113900	365490375	1931	1927	1931	1927	19
550	20231101	113800	365453736	1927	1927	1927	1927	0
551	20231101	113700	365453736	1927	1927	1927	1927	2
552	20231101	113600	365449882	1927	1927	1927	1927	3
553	20231101	113500	365444101	1927	1927	1927	1927	0
554	20231101	113400	365444101	1927	1926	1927	1926	311
555	20231101	113300	364845114	1926	1926	1926	1926	8
556	20231101	113200	364829706	1924	1925	1925	1924	521
557	20231101	113100	363826937	1926	1926	1926	1926	5
558	20231101	113000	363817307	1926	1926	1926	1926	5
559	20231101	112900	363807677	1926	1926	1926	1926	120
560	20231101	112800	363576557	1926	1926	1926	1926	0
561	20231101	112700	363576557	1926	1926	1926	1926	3
562	20231101	112600	363570779	1926	1926	1926	1926	509
563	20231101	112500	362590445	1926	1926	1926	1926	80
564	20231101	112400	362436365	1926	1926	1926	1926	0
565	20231101	112300	362436365	1926	1926	1926	1926	50
566	20231101	112200	362340065	1925	1925	1925	1925	0
567	20231101	112100	362340065	1925	1926	1926	1925	2
568	20231101	112000	362336214	1933	1933	1933	1933	1
569	20231101	111900	362334281	1933	1931	1933	1931	50
570	20231101	111800	362237662	1924	1924	1924	1924	0
571	20231101	111700	362237662	1924	1924	1924	1924	0
572	20231101	111600	362237662	1924	1924	1924	1924	1
573	20231101	111500	362235738	1932	1932	1932	1932	0
574	20231101	111400	362235738	1932	1932	1932	1924	3
575	20231101	111300	362229950	1932	1932	1932	1932	59
576	20231101	111200	362115962	1933	1933	1933	1933	0
577	20231101	111100	362115962	1933	1923	1933	1923	461
578	20231101	111000	361229401	1923	1924	1924	1923	954
579	20231101	110900	359394495	1925	1925	1925	1925	0
580	20231101	110800	359394495	1925	1926	1926	1925	302
581	20231101	110700	358813140	1925	1925	1925	1925	0
582	20231101	110600	358813140	1925	1925	1925	1925	13
583	20231101	110500	358788115	1925	1925	1925	1925	200
584	20231101	110400	358403115	1932	1932	1932	1932	100
585	20231101	110300	358209915	1932	1932	1932	1932	0
586	20231101	110200	358209915	1932	1932	1932	1932	203
587	20231101	110100	357817719	1932	1932	1932	1932	2
588	20231101	110000	357813855	1925	1925	1925	1925	0
589	20231101	105900	357813855	1925	1925	1925	1925	1
590	20231101	105800	357811930	1928	1928	1928	1928	0
591	20231101	105700	357811930	1928	1923	1928	1923	51
592	20231101	105600	357713852	1923	1924	1924	1923	75
593	20231101	105500	357569625	1923	1923	1923	1923	52
594	20231101	105400	357469629	1928	1925	1929	1922	11777
595	20231101	105300	334805421	1926	1927	1927	1925	10765
596	20231101	105200	314069614	1927	1928	1928	1927	2561
597	20231101	105100	309133509	1928	1929	1929	1928	2725
598	20231101	105000	303879025	1929	1929	1929	1929	117
599	20231101	104900	303653332	1930	1930	1930	1930	1
600	20231101	104800	303651402	1930	1930	1930	1930	697
601	20231101	104700	302306192	1930	1934	1934	1930	101
602	20231101	104600	302110862	1934	1934	1934	1934	0
603	20231101	104500	302110862	1934	1934	1934	1934	50
604	20231101	104400	302014162	1930	1934	1934	1930	702
605	20231101	104300	300659298	1930	1931	1931	1930	1100
606	20231101	104200	298536294	1930	1930	1930	1930	0
607	20231101	104100	298536294	1930	1930	1930	1930	0
608	20231101	104000	298536294	1930	1930	1930	1930	32
609	20231101	103900	298474534	1931	1931	1931	1931	220
610	20231101	103800	298049714	1931	1930	1933	1930	401
611	20231101	103700	297275633	1930	1932	1934	1930	115
612	20231101	103600	297053433	1930	1930	1930	1930	0
613	20231101	103500	297053433	1930	1930	1930	1930	0
614	20231101	103400	297053433	1930	1930	1930	1930	110
615	20231101	103300	296841133	1931	1931	1931	1931	0
616	20231101	103200	296841133	1931	1931	1931	1931	1106
617	20231101	103100	294705447	1931	1931	1931	1931	0
618	20231101	103000	294705447	1931	1931	1931	1931	487
619	20231101	102900	293765050	1931	1931	1931	1931	100
620	20231101	102800	293571950	1930	1930	1930	1930	0
621	20231101	102700	293571950	1930	1931	1931	1930	4501
622	20231101	102600	284883856	1931	1931	1931	1931	730
623	20231101	102500	283474226	1931	1931	1931	1931	7
624	20231101	102400	283460709	1930	1931	1933	1930	321
625	20231101	102300	282841139	1931	1932	1932	1931	3411
626	20231101	102200	276252798	1931	1931	1931	1931	0
627	20231101	102100	276252798	1931	1931	1931	1931	0
628	20231101	102000	276252798	1931	1935	1935	1931	5444
629	20231101	101900	265735015	1933	1934	1934	1933	1126
630	20231101	101800	263558357	1934	1934	1934	1933	144
631	20231101	101700	263280000	1934	1935	1935	1934	977
632	20231101	101600	261390442	1936	1938	1938	1936	3104
633	20231101	101500	255377991	1938	1937	1938	1937	2
634	20231101	101400	255374116	1938	1937	1938	1936	24
635	20231101	101300	255327632	1938	1938	1938	1938	12
636	20231101	101200	255304376	1938	1938	1938	1938	10
637	20231101	101100	255284996	1939	1939	1939	1939	911
638	20231101	101000	253518567	1939	1939	1939	1939	267
639	20231101	100900	253000854	1939	1939	1939	1939	25
640	20231101	100800	252952379	1941	1940	1941	1940	1036
641	20231101	100700	250942039	1941	1941	1941	1941	0
642	20231101	100600	250942039	1941	1939	1943	1939	4780
643	20231101	100500	241665411	1933	1935	1935	1933	1002
644	20231101	100400	239727763	1935	1939	1939	1935	17
645	20231101	100300	239694860	1940	1940	1940	1940	0
646	20231101	100200	239694860	1940	1940	1940	1940	0
647	20231101	100100	239694860	1940	1939	1940	1939	5000
648	20231101	100000	229999362	1940	1940	1940	1940	0
649	20231101	095900	229999362	1940	1940	1940	1940	0
650	20231101	095800	229999362	1940	1935	1940	1935	1890
651	20231101	095700	226336535	1934	1934	1934	1934	1356
652	20231101	095600	223714031	1934	1934	1934	1934	102
653	20231101	095500	223516763	1937	1937	1937	1937	510
654	20231101	095400	222528893	1937	1937	1937	1937	301
655	20231101	095300	221945856	1937	1937	1937	1937	100
656	20231101	095200	221752156	1937	1937	1937	1937	0
657	20231101	095100	221752156	1937	1937	1938	1937	5433
658	20231101	095000	211224139	1937	1937	1937	1936	51
659	20231101	094900	211125353	1933	1933	1933	1933	200
660	20231101	094800	210738753	1932	1932	1932	1932	0
661	20231101	094700	210738753	1932	1932	1932	1932	306
662	20231101	094600	210147561	1932	1933	1933	1931	2493
663	20231101	094500	205332338	1933	1933	1933	1932	20
664	20231101	094400	205293688	1933	1933	1933	1933	115
665	20231101	094300	205071393	1933	1934	1934	1933	792
666	20231101	094200	203540455	1934	1934	1934	1934	1
667	20231101	094100	203538521	1933	1933	1933	1933	94
668	20231101	094000	203356819	1932	1933	1933	1932	1300
669	20231101	093900	200844217	1932	1932	1932	1932	3
670	20231101	093800	200838421	1932	1938	1938	1932	211
671	20231101	093700	200430757	1933	1934	1938	1933	2406
672	20231101	093600	195777622	1935	1940	1940	1935	530
673	20231101	093500	194752022	1940	1940	1940	1939	1485
674	20231101	093400	191872569	1944	1942	1944	1942	2563
675	20231101	093300	186893071	1942	1939	1943	1939	2315
676	20231101	093200	182397651	1938	1936	1939	1936	701
677	20231101	093100	181038901	1936	1936	1936	1936	366
678	20231101	093000	180330325	1936	1933	1936	1933	401
679	20231101	092900	179555189	1933	1932	1936	1932	225
680	20231101	092800	179120169	1936	1930	1936	1930	1100
681	20231101	092700	176991712	1930	1930	1930	1930	966
682	20231101	092600	175127332	1931	1931	1931	1931	823
683	20231101	092500	173538119	1931	1933	1933	1931	2522
684	20231101	092400	168666536	1933	1934	1934	1933	1031
685	20231101	092300	166673306	1934	1937	1938	1934	4274
686	20231101	092200	158402509	1936	1937	1937	1936	500
687	20231101	092100	157434469	1936	1937	1937	1936	121
688	20231101	092000	157200212	1936	1939	1939	1936	3861
689	20231101	091900	149715186	1939	1942	1942	1939	731
690	20231101	091800	148296218	1942	1939	1942	1939	1842
691	20231101	091700	144722654	1937	1936	1937	1936	204
692	20231101	091600	144327706	1936	1936	1936	1936	119
693	20231101	091500	144097322	1936	1938	1938	1936	210
694	20231101	091400	143690751	1939	1940	1940	1939	772
695	20231101	091300	142193598	1940	1940	1941	1940	1090
696	20231101	091200	140078993	1940	1929	1944	1928	50782
697	20231101	091100	41749860	1927	1927	1928	1927	686
698	20231101	091000	40427933	1927	1927	1927	1927	0
699	20231101	090900	40427933	1927	1927	1927	1927	2
700	20231101	090800	40424079	1935	1926	1935	1926	4028
701	20231101	090700	32646536	1925	1925	1926	1925	899
702	20231101	090600	30915892	1925	1925	1925	1925	12
703	20231101	090500	30892792	1925	1925	1925	1925	600
704	20231101	090400	29737792	1925	1931	1931	1925	2147
705	20231101	090300	25598607	1939	1933	1940	1931	1086
706	20231101	090200	23493882	1933	1933	1933	1933	1805
707	20231101	090100	20004817	1933	1935	1935	1933	130
708	20231101	090000	19753327	1933	1933	1933	1933	10219