KissMeData/083470/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195300	589845632	1899	1899	1899	1899	2620
3	20231101	195200	589845632	1899	1899	1899	1899	0
4	20231101	195100	589845632	1899	1899	1899	1899	0
5	20231101	195000	589845632	1899	1899	1899	1899	0
6	20231101	194900	589845632	1899	1899	1899	1899	0
7	20231101	194800	589845632	1899	1899	1899	1899	0
8	20231101	194700	589845632	1899	1899	1899	1899	0
9	20231101	194600	589845632	1899	1899	1899	1899	0
10	20231101	194500	589845632	1899	1899	1899	1899	0
11	20231101	194400	589845632	1899	1899	1899	1899	0
12	20231101	194300	589845632	1899	1899	1899	1899	0
13	20231101	194200	589845632	1899	1899	1899	1899	0
14	20231101	194100	589845632	1899	1899	1899	1899	0
15	20231101	194000	589845632	1899	1899	1899	1899	0
16	20231101	193900	589845632	1899	1899	1899	1899	0
17	20231101	193800	589845632	1899	1899	1899	1899	0
18	20231101	193700	589845632	1899	1899	1899	1899	0
19	20231101	193600	589845632	1899	1899	1899	1899	0
20	20231101	193500	589845632	1899	1899	1899	1899	0
21	20231101	193400	589845632	1899	1899	1899	1899	0
22	20231101	193300	589845632	1899	1899	1899	1899	0
23	20231101	193200	589845632	1899	1899	1899	1899	0
24	20231101	193100	589845632	1899	1899	1899	1899	0
25	20231101	193000	589845632	1899	1899	1899	1899	0
26	20231101	192900	589845632	1899	1899	1899	1899	0
27	20231101	192800	589845632	1899	1899	1899	1899	0
28	20231101	192700	589845632	1899	1899	1899	1899	0
29	20231101	192600	589845632	1899	1899	1899	1899	0
30	20231101	192500	589845632	1899	1899	1899	1899	0
31	20231101	192400	589845632	1899	1899	1899	1899	0
32	20231101	192300	589845632	1899	1899	1899	1899	2620
33	20231101	192200	589845632	1899	1899	1899	1899	0
34	20231101	192100	589845632	1899	1899	1899	1899	0
35	20231101	192000	589845632	1899	1899	1899	1899	0
36	20231101	191900	589845632	1899	1899	1899	1899	0
37	20231101	191800	589845632	1899	1899	1899	1899	0
38	20231101	191700	589845632	1899	1899	1899	1899	0
39	20231101	191600	589845632	1899	1899	1899	1899	0
40	20231101	191500	589845632	1899	1899	1899	1899	0
41	20231101	191400	589845632	1899	1899	1899	1899	0
42	20231101	191300	589845632	1899	1899	1899	1899	0
43	20231101	191200	589845632	1899	1899	1899	1899	0
44	20231101	191100	589845632	1899	1899	1899	1899	0
45	20231101	191000	589845632	1899	1899	1899	1899	0
46	20231101	190900	589845632	1899	1899	1899	1899	0
47	20231101	190800	589845632	1899	1899	1899	1899	0
48	20231101	190700	589845632	1899	1899	1899	1899	0
49	20231101	190600	589845632	1899	1899	1899	1899	0
50	20231101	190500	589845632	1899	1899	1899	1899	0
51	20231101	190400	589845632	1899	1899	1899	1899	0
52	20231101	190300	589845632	1899	1899	1899	1899	0
53	20231101	190200	589845632	1899	1899	1899	1899	0
54	20231101	190100	589845632	1899	1899	1899	1899	0
55	20231101	190000	589845632	1899	1899	1899	1899	0
56	20231101	185900	589845632	1899	1899	1899	1899	0
57	20231101	185800	589845632	1899	1899	1899	1899	0
58	20231101	185700	589845632	1899	1899	1899	1899	0
59	20231101	185600	589845632	1899	1899	1899	1899	0
60	20231101	185500	589845632	1899	1899	1899	1899	0
61	20231101	185400	589845632	1899	1899	1899	1899	0
62	20231101	185300	589845632	1899	1899	1899	1899	2620
63	20231101	185200	589845632	1899	1899	1899	1899	0
64	20231101	185100	589845632	1899	1899	1899	1899	0
65	20231101	185000	589845632	1899	1899	1899	1899	0
66	20231101	184900	589845632	1899	1899	1899	1899	0
67	20231101	184800	589845632	1899	1899	1899	1899	0
68	20231101	184700	589845632	1899	1899	1899	1899	0
69	20231101	184600	589845632	1899	1899	1899	1899	0
70	20231101	184500	589845632	1899	1899	1899	1899	0
71	20231101	184400	589845632	1899	1899	1899	1899	0
72	20231101	184300	589845632	1899	1899	1899	1899	0
73	20231101	184200	589845632	1899	1899	1899	1899	0
74	20231101	184100	589845632	1899	1899	1899	1899	0
75	20231101	184000	589845632	1899	1899	1899	1899	0
76	20231101	183900	589845632	1899	1899	1899	1899	0
77	20231101	183800	589845632	1899	1899	1899	1899	0
78	20231101	183700	589845632	1899	1899	1899	1899	0
79	20231101	183600	589845632	1899	1899	1899	1899	0
80	20231101	183500	589845632	1899	1899	1899	1899	0
81	20231101	183400	589845632	1899	1899	1899	1899	0
82	20231101	183300	589845632	1899	1899	1899	1899	0
83	20231101	183200	589845632	1899	1899	1899	1899	0
84	20231101	183100	589845632	1899	1899	1899	1899	0
85	20231101	183000	589845632	1899	1899	1899	1899	0
86	20231101	182900	589845632	1899	1899	1899	1899	0
87	20231101	182800	589845632	1899	1899	1899	1899	0
88	20231101	182700	589845632	1899	1899	1899	1899	0
89	20231101	182600	589845632	1899	1899	1899	1899	0
90	20231101	182500	589845632	1899	1899	1899	1899	0
91	20231101	182400	589845632	1899	1899	1899	1899	0
92	20231101	182300	589845632	1899	1899	1899	1899	2620
93	20231101	182200	589845632	1899	1899	1899	1899	0
94	20231101	182100	589845632	1899	1899	1899	1899	0
95	20231101	182000	589845632	1899	1899	1899	1899	0
96	20231101	181900	589845632	1899	1899	1899	1899	0
97	20231101	181800	589845632	1899	1899	1899	1899	0
98	20231101	181700	589845632	1899	1899	1899	1899	0
99	20231101	181600	589845632	1899	1899	1899	1899	0
100	20231101	181500	589845632	1899	1899	1899	1899	0
101	20231101	181400	589845632	1899	1899	1899	1899	0
102	20231101	181300	589845632	1899	1899	1899	1899	0
103	20231101	181200	589845632	1899	1899	1899	1899	0
104	20231101	181100	589845632	1899	1899	1899	1899	0
105	20231101	181000	589845632	1899	1899	1899	1899	0
106	20231101	180900	589845632	1899	1899	1899	1899	0
107	20231101	180800	589845632	1899	1899	1899	1899	0
108	20231101	180700	589845632	1899	1899	1899	1899	0
109	20231101	180600	589845632	1899	1899	1899	1899	0
110	20231101	180500	589845632	1899	1899	1899	1899	0
111	20231101	180400	589845632	1899	1899	1899	1899	0
112	20231101	180300	589845632	1899	1899	1899	1899	0
113	20231101	180200	589845632	1899	1899	1899	1899	0
114	20231101	180100	589845632	1899	1899	1899	1899	0
115	20231101	180000	589845632	1899	1899	1899	1899	0
116	20231101	175900	589845632	1899	1899	1899	1899	0
117	20231101	175800	589845632	1899	1899	1899	1899	0
118	20231101	175700	589845632	1899	1899	1899	1899	0
119	20231101	175600	589845632	1899	1899	1899	1899	0
120	20231101	175500	589845632	1899	1899	1899	1899	0
121	20231101	175400	589845632	1899	1899	1899	1899	0
122	20231101	175300	589845632	1899	1899	1899	1899	2620
123	20231101	175200	589845632	1899	1899	1899	1899	0
124	20231101	175100	589845632	1899	1899	1899	1899	0
125	20231101	175000	589845632	1899	1899	1899	1899	0
126	20231101	174900	589845632	1899	1899	1899	1899	0
127	20231101	174800	589845632	1899	1899	1899	1899	0
128	20231101	174700	589845632	1899	1899	1899	1899	0
129	20231101	174600	589845632	1899	1899	1899	1899	0
130	20231101	174500	589845632	1899	1899	1899	1899	0
131	20231101	174400	589845632	1899	1899	1899	1899	0
132	20231101	174300	589845632	1899	1899	1899	1899	0
133	20231101	174200	589845632	1899	1899	1899	1899	0
134	20231101	174100	589845632	1899	1899	1899	1899	0
135	20231101	174000	589845632	1899	1899	1899	1899	0
136	20231101	173900	589845632	1899	1899	1899	1899	0
137	20231101	173800	589845632	1899	1899	1899	1899	0
138	20231101	173700	589845632	1899	1899	1899	1899	0
139	20231101	173600	589845632	1899	1899	1899	1899	0
140	20231101	173500	589845632	1899	1899	1899	1899	0
141	20231101	173400	589845632	1899	1899	1899	1899	0
142	20231101	173300	589845632	1899	1899	1899	1899	0
143	20231101	173200	589845632	1899	1899	1899	1899	0
144	20231101	173100	589845632	1899	1899	1899	1899	0
145	20231101	173000	589845632	1899	1899	1899	1899	0
146	20231101	172900	589845632	1899	1899	1899	1899	0
147	20231101	172800	589845632	1899	1899	1899	1899	0
148	20231101	172700	589845632	1899	1899	1899	1899	0
149	20231101	172600	589845632	1899	1899	1899	1899	0
150	20231101	172500	589845632	1899	1899	1899	1899	0
151	20231101	172400	589845632	1899	1899	1899	1899	0
152	20231101	172300	589845632	1899	1899	1899	1899	2620
153	20231101	172200	589845632	1899	1899	1899	1899	0
154	20231101	172100	589845632	1899	1899	1899	1899	0
155	20231101	172000	589845632	1899	1899	1899	1899	0
156	20231101	171900	589845632	1899	1899	1899	1899	0
157	20231101	171800	589845632	1899	1899	1899	1899	0
158	20231101	171700	589845632	1899	1899	1899	1899	0
159	20231101	171600	589845632	1899	1899	1899	1899	0
160	20231101	171500	589845632	1899	1899	1899	1899	0
161	20231101	171400	589845632	1899	1899	1899	1899	0
162	20231101	171300	589845632	1899	1899	1899	1899	0
163	20231101	171200	589845632	1899	1899	1899	1899	0
164	20231101	171100	589845632	1899	1899	1899	1899	0
165	20231101	171000	589845632	1899	1899	1899	1899	0
166	20231101	170900	589845632	1899	1899	1899	1899	0
167	20231101	170800	589845632	1899	1899	1899	1899	0
168	20231101	170700	589845632	1899	1899	1899	1899	0
169	20231101	170600	589845632	1899	1899	1899	1899	0
170	20231101	170500	589845632	1899	1899	1899	1899	0
171	20231101	170400	589845632	1899	1899	1899	1899	0
172	20231101	170300	589845632	1899	1899	1899	1899	0
173	20231101	170200	589845632	1899	1899	1899	1899	0
174	20231101	170100	589845632	1899	1899	1899	1899	0
175	20231101	170000	589845632	1899	1899	1899	1899	0
176	20231101	165900	589845632	1899	1899	1899	1899	0
177	20231101	165800	589845632	1899	1899	1899	1899	0
178	20231101	165700	589845632	1899	1899	1899	1899	0
179	20231101	165600	589845632	1899	1899	1899	1899	0
180	20231101	165500	589845632	1899	1899	1899	1899	0
181	20231101	165400	589845632	1899	1899	1899	1899	0
182	20231101	165300	589845632	1899	1899	1899	1899	2620
183	20231101	165200	589845632	1899	1899	1899	1899	0
184	20231101	165100	589845632	1899	1899	1899	1899	0
185	20231101	165000	589845632	1899	1899	1899	1899	0
186	20231101	164900	589845632	1899	1899	1899	1899	0
187	20231101	164800	589845632	1899	1899	1899	1899	0
188	20231101	164700	589845632	1899	1899	1899	1899	0
189	20231101	164600	589845632	1899	1899	1899	1899	0
190	20231101	164500	589845632	1899	1899	1899	1899	0
191	20231101	164400	589845632	1899	1899	1899	1899	0
192	20231101	164300	589845632	1899	1899	1899	1899	0
193	20231101	164200	589845632	1899	1899	1899	1899	0
194	20231101	164100	589845632	1899	1899	1899	1899	0
195	20231101	164000	589845632	1899	1899	1899	1899	0
196	20231101	163900	589845632	1899	1899	1899	1899	0
197	20231101	163800	589845632	1899	1899	1899	1899	0
198	20231101	163700	589845632	1899	1899	1899	1899	0
199	20231101	163600	589845632	1899	1899	1899	1899	0
200	20231101	163500	589845632	1899	1899	1899	1899	0
201	20231101	163400	589845632	1899	1899	1899	1899	0
202	20231101	163300	589845632	1899	1899	1899	1899	0
203	20231101	163200	589845632	1899	1899	1899	1899	0
204	20231101	163100	589845632	1899	1899	1899	1899	0
205	20231101	163000	589845632	1899	1899	1899	1899	0
206	20231101	162900	589845632	1899	1899	1899	1899	0
207	20231101	162800	589845632	1899	1899	1899	1899	0
208	20231101	162700	589845632	1899	1899	1899	1899	0
209	20231101	162600	589845632	1899	1899	1899	1899	0
210	20231101	162500	589845632	1899	1899	1899	1899	0
211	20231101	162400	589845632	1899	1899	1899	1899	0
212	20231101	162300	589845632	1899	1899	1899	1899	2620
213	20231101	162200	589845632	1899	1899	1899	1899	0
214	20231101	162100	589845632	1899	1899	1899	1899	0
215	20231101	162000	589845632	1899	1899	1899	1899	0
216	20231101	161900	589845632	1899	1899	1899	1899	0
217	20231101	161800	589845632	1899	1899	1899	1899	0
218	20231101	161700	589845632	1899	1899	1899	1899	0
219	20231101	161600	589845632	1899	1899	1899	1899	0
220	20231101	161500	589845632	1899	1899	1899	1899	0
221	20231101	161400	589845632	1899	1899	1899	1899	0
222	20231101	161300	589845632	1899	1899	1899	1899	0
223	20231101	161200	589845632	1899	1899	1899	1899	0
224	20231101	161100	589845632	1899	1899	1899	1899	0
225	20231101	161000	589845632	1899	1899	1899	1899	0
226	20231101	160900	589845632	1899	1899	1899	1899	0
227	20231101	160800	589845632	1899	1899	1899	1899	0
228	20231101	160700	589845632	1899	1899	1899	1899	0
229	20231101	160600	589845632	1899	1899	1899	1899	0
230	20231101	160500	589845632	1899	1899	1899	1899	0
231	20231101	160400	589845632	1899	1899	1899	1899	0
232	20231101	160300	589845632	1899	1899	1899	1899	0
233	20231101	160200	589845632	1899	1899	1899	1899	0
234	20231101	160100	589845632	1899	1899	1899	1899	0
235	20231101	160000	589845632	1899	1899	1899	1899	0
236	20231101	155900	589845632	1899	1899	1899	1899	0
237	20231101	155800	589845632	1899	1899	1899	1899	0
238	20231101	155700	589845632	1899	1899	1899	1899	0
239	20231101	155600	589845632	1899	1899	1899	1899	0
240	20231101	155500	589845632	1899	1899	1899	1899	0
241	20231101	155400	589845632	1899	1899	1899	1899	0
242	20231101	155300	589845632	1899	1899	1899	1899	2620
243	20231101	155200	589845632	1899	1899	1899	1899	0
244	20231101	155100	589845632	1899	1899	1899	1899	0
245	20231101	155000	589845632	1899	1899	1899	1899	0
246	20231101	154900	589845632	1899	1899	1899	1899	0
247	20231101	154800	589845632	1899	1899	1899	1899	0
248	20231101	154700	589845632	1899	1899	1899	1899	0
249	20231101	154600	589845632	1899	1899	1899	1899	0
250	20231101	154500	589845632	1899	1899	1899	1899	0
251	20231101	154400	589845632	1899	1899	1899	1899	0
252	20231101	154300	589845632	1899	1899	1899	1899	0
253	20231101	154200	589845632	1899	1899	1899	1899	0
254	20231101	154100	589845632	1899	1899	1899	1899	0
255	20231101	154000	589845632	1899	1899	1899	1899	0
256	20231101	153900	589845632	1899	1899	1899	1899	0
257	20231101	153800	589845632	1899	1899	1899	1899	0
258	20231101	153700	589845632	1899	1899	1899	1899	0
259	20231101	153600	589845632	1899	1899	1899	1899	0
260	20231101	153500	589845632	1899	1899	1899	1899	0
261	20231101	153400	589845632	1899	1899	1899	1899	0
262	20231101	153300	589845632	1899	1899	1899	1899	0
263	20231101	153200	589845632	1899	1899	1899	1899	0
264	20231101	153100	589845632	1899	1899	1899	1899	0
265	20231101	153000	589845632	1899	1899	1899	1899	2620
266	20231101	152900	584870252	1892	1892	1892	1892	0
267	20231101	152800	584870252	1892	1892	1892	1892	0
268	20231101	152700	584870252	1892	1892	1892	1892	0
269	20231101	152600	584870252	1892	1892	1892	1892	0
270	20231101	152500	584870252	1892	1892	1892	1892	0
271	20231101	152400	584870252	1892	1892	1892	1892	0
272	20231101	152300	584870252	1892	1892	1892	1892	0
273	20231101	152200	584870252	1892	1892	1892	1892	0
274	20231101	152100	584870252	1892	1892	1892	1892	0
275	20231101	152000	584870252	1892	1892	1892	1892	0
276	20231101	151900	584870252	1892	1873	1892	1873	433
277	20231101	151800	584057338	1882	1882	1882	1882	6
278	20231101	151700	584046046	1882	1882	1882	1882	1
279	20231101	151600	584044164	1872	1872	1872	1872	67
280	20231101	151500	583918740	1882	1882	1882	1882	0
281	20231101	151400	583918740	1882	1870	1882	1870	2
282	20231101	151300	583914988	1871	1883	1883	1870	504
283	20231101	151200	582971995	1888	1888	1888	1888	0
284	20231101	151100	582971995	1888	1888	1888	1888	0
285	20231101	151000	582971995	1888	1888	1888	1888	231
286	20231101	150900	582535867	1892	1892	1892	1892	0
287	20231101	150800	582535867	1892	1887	1892	1887	274
288	20231101	150700	582018557	1888	1888	1888	1888	0
289	20231101	150600	582018557	1888	1888	1888	1888	0
290	20231101	150500	582018557	1888	1888	1888	1888	0
291	20231101	150400	582018557	1888	1888	1888	1888	0
292	20231101	150300	582018557	1888	1888	1888	1888	0
293	20231101	150200	582018557	1888	1888	1888	1888	0
294	20231101	150100	582018557	1888	1888	1888	1888	0
295	20231101	150000	582018557	1888	1888	1888	1888	0
296	20231101	145900	582018557	1888	1888	1888	1888	0
297	20231101	145800	582018557	1888	1888	1888	1888	122
298	20231101	145700	581788221	1880	1880	1880	1880	1000
299	20231101	145600	579908221	1880	1880	1888	1880	6774
300	20231101	145500	567173093	1880	1881	1881	1880	3000
301	20231101	145400	561532992	1888	1888	1888	1888	0
302	20231101	145300	561532992	1888	1888	1888	1888	0
303	20231101	145200	561532992	1888	1888	1888	1888	0
304	20231101	145100	561532992	1888	1888	1888	1888	1
305	20231101	145000	561531104	1880	1882	1882	1880	6277
306	20231101	144900	549728550	1881	1881	1881	1881	1
307	20231101	144800	549726669	1881	1881	1881	1881	0
308	20231101	144700	549726669	1881	1881	1881	1881	30
309	20231101	144600	549670239	1881	1881	1881	1881	1990
310	20231101	144500	545927049	1881	1881	1881	1881	89
311	20231101	144400	545759640	1881	1881	1881	1881	50
312	20231101	144300	545665590	1881	1881	1881	1881	2219
313	20231101	144200	541491651	1889	1880	1889	1880	3137
314	20231101	144100	535593746	1880	1880	1880	1880	2575
315	20231101	144000	530752746	1880	1881	1881	1880	3159
316	20231101	143900	524813662	1888	1888	1888	1888	15
317	20231101	143800	524785342	1889	1887	1889	1887	300
318	20231101	143700	524219040	1889	1889	1889	1889	0
319	20231101	143600	524219040	1889	1889	1889	1889	0
320	20231101	143500	524219040	1889	1889	1889	1889	0
321	20231101	143400	524219040	1889	1889	1889	1889	1
322	20231101	143300	524217151	1880	1880	1880	1880	0
323	20231101	143200	524217151	1880	1880	1880	1880	6300
324	20231101	143100	512373151	1880	1880	1880	1880	100
325	20231101	143000	512185151	1891	1880	1891	1880	403
326	20231101	142900	511427480	1880	1880	1880	1880	0
327	20231101	142800	511427480	1880	1880	1880	1880	654
328	20231101	142700	510197960	1891	1890	1891	1890	52
329	20231101	142600	510099652	1891	1891	1891	1891	1
330	20231101	142500	510097761	1880	1881	1881	1880	598
331	20231101	142400	508973032	1881	1885	1885	1881	212
332	20231101	142300	508574212	1895	1895	1895	1895	1
333	20231101	142200	508572317	1885	1885	1885	1885	0
334	20231101	142100	508572317	1885	1885	1885	1885	53
335	20231101	142000	508472412	1885	1888	1888	1885	5574
336	20231101	141900	497963340	1887	1887	1887	1887	200
337	20231101	141800	497585940	1899	1899	1899	1899	0
338	20231101	141700	497585940	1899	1899	1899	1899	80
339	20231101	141600	497434020	1899	1899	1899	1899	0
340	20231101	141500	497434020	1899	1899	1899	1899	0
341	20231101	141400	497434020	1899	1899	1899	1899	0
342	20231101	141300	497434020	1899	1899	1899	1899	0
343	20231101	141200	497434020	1899	1893	1899	1893	1230
344	20231101	141100	495100572	1892	1892	1892	1892	300
345	20231101	141000	494532972	1892	1892	1892	1892	10
346	20231101	140900	494514052	1892	1892	1892	1892	0
347	20231101	140800	494514052	1892	1891	1892	1891	1000
348	20231101	140700	492622150	1892	1892	1892	1892	0
349	20231101	140600	492622150	1892	1890	1892	1890	1003
350	20231101	140500	490725798	1890	1890	1890	1890	8
351	20231101	140400	490710678	1890	1882	1890	1882	201
352	20231101	140300	490332388	1881	1881	1881	1881	0
353	20231101	140200	490332388	1881	1884	1884	1881	1800
354	20231101	140100	486945503	1891	1885	1891	1884	197
355	20231101	140000	486574219	1893	1893	1893	1893	0
356	20231101	135900	486574219	1893	1893	1893	1893	0
357	20231101	135800	486574219	1893	1893	1893	1893	196
358	20231101	135700	486203191	1885	1885	1885	1885	0
359	20231101	135600	486203191	1885	1885	1885	1885	0
360	20231101	135500	486203191	1885	1885	1885	1885	2000
361	20231101	135400	482433191	1894	1894	1894	1894	0
362	20231101	135300	482433191	1894	1894	1894	1894	1
363	20231101	135200	482431297	1885	1885	1885	1885	0
364	20231101	135100	482431297	1885	1885	1885	1885	5
365	20231101	135000	482421872	1885	1885	1885	1885	0
366	20231101	134900	482421872	1885	1885	1885	1885	142
367	20231101	134800	482154202	1885	1885	1885	1885	243
368	20231101	134700	481696147	1899	1899	1899	1899	0
369	20231101	134600	481696147	1899	1899	1899	1899	0
370	20231101	134500	481696147	1899	1899	1899	1899	0
371	20231101	134400	481696147	1899	1899	1899	1899	0
372	20231101	134300	481696147	1899	1899	1899	1899	0
373	20231101	134200	481696147	1899	1899	1899	1899	2
374	20231101	134100	481692349	1884	1884	1884	1884	264
375	20231101	134000	481194973	1881	1881	1881	1881	0
376	20231101	133900	481194973	1881	1890	1890	1881	4300
377	20231101	133800	473096984	1888	1885	1888	1885	653
378	20231101	133700	471865008	1885	1883	1885	1880	3207
379	20231101	133600	465834803	1885	1885	1885	1885	9
380	20231101	133500	465817838	1885	1885	1885	1885	0
381	20231101	133400	465817838	1885	1885	1885	1885	3
382	20231101	133300	465812183	1883	1883	1883	1883	0
383	20231101	133200	465812183	1883	1883	1883	1883	20
384	20231101	133100	465774523	1886	1886	1886	1886	0
385	20231101	133000	465774523	1886	1886	1886	1886	4
386	20231101	132900	465766979	1886	1886	1886	1886	0
387	20231101	132800	465766979	1886	1886	1886	1886	0
388	20231101	132700	465766979	1886	1886	1886	1886	0
389	20231101	132600	465766979	1886	1886	1886	1886	240
390	20231101	132500	465314339	1886	1886	1887	1886	195
391	20231101	132400	464946510	1887	1887	1887	1887	79
392	20231101	132300	464797437	1888	1888	1888	1888	4
393	20231101	132200	464789885	1888	1890	1890	1888	22
394	20231101	132100	464748327	1890	1890	1890	1890	100
395	20231101	132000	464559327	1887	1887	1887	1887	80
396	20231101	131900	464408367	1886	1890	1890	1886	458
397	20231101	131800	463543832	1890	1890	1890	1890	648
398	20231101	131700	462319112	1890	1890	1890	1890	0
399	20231101	131600	462319112	1890	1890	1890	1890	284
400	20231101	131500	461782352	1890	1890	1890	1890	0
401	20231101	131400	461782352	1890	1890	1890	1890	17
402	20231101	131300	461750222	1890	1890	1890	1890	0
403	20231101	131200	461750222	1890	1891	1891	1890	1127
404	20231101	131100	459619887	1890	1894	1894	1890	546
405	20231101	131000	458587513	1904	1894	1904	1894	15
406	20231101	130900	458559083	1890	1894	1894	1890	1500
407	20231101	130800	455721629	1905	1899	1905	1894	4743
408	20231101	130700	446714681	1905	1907	1907	1899	3904
409	20231101	130600	439284060	1909	1909	1909	1909	60
410	20231101	130500	439169520	1910	1910	1915	1905	2959
411	20231101	130400	433530835	1910	1915	1915	1909	374
412	20231101	130300	432814980	1915	1909	1915	1909	2
413	20231101	130200	432811156	1909	1914	1915	1909	1068
414	20231101	130100	430768132	1914	1916	1916	1914	810
415	20231101	130000	429217646	1916	1924	1924	1916	133
416	20231101	125900	428962422	1925	1919	1927	1916	463
417	20231101	125800	428071369	1926	1927	1927	1926	4
418	20231101	125700	428063662	1921	1928	1928	1921	28
419	20231101	125600	428009843	1928	1929	1929	1928	5
420	20231101	125500	428000202	1929	1929	1930	1925	640
421	20231101	125400	426765376	1929	1925	1929	1925	169
422	20231101	125300	426440047	1925	1925	1925	1925	4
423	20231101	125200	426432347	1929	1914	1929	1914	157
424	20231101	125100	426131319	1929	1913	1929	1913	86
425	20231101	125000	425966701	1912	1930	1930	1912	262
426	20231101	124900	425464274	1930	1915	1930	1915	126
427	20231101	124800	425222969	1932	1932	1932	1932	0
428	20231101	124700	425222969	1932	1925	1932	1912	2261
429	20231101	124600	420875887	1932	1931	1932	1924	629
430	20231101	124500	419663512	1931	1931	1931	1931	100
431	20231101	124400	419470412	1932	1933	1933	1931	356
432	20231101	124300	418782763	1932	1932	1932	1931	403
433	20231101	124200	418004217	1933	1926	1933	1926	3882
434	20231101	124100	410509288	1931	1925	1931	1925	640
435	20231101	124000	409276695	1931	1927	1932	1925	3096
436	20231101	123900	403298733	1925	1924	1925	1924	104
437	20231101	123800	403098587	1923	1924	1932	1923	332
438	20231101	123700	402460025	1924	1914	1932	1913	2368
439	20231101	123600	397901777	1914	1916	1916	1913	1759
440	20231101	123500	394535743	1923	1919	1923	1914	1100
441	20231101	123400	392427910	1925	1916	1925	1916	2
442	20231101	123300	392424069	1925	1926	1926	1915	668
443	20231101	123200	391144806	1926	1927	1932	1915	1917
444	20231101	123100	387452007	1927	1932	1932	1912	274
445	20231101	123000	386924173	1927	1927	1927	1927	0
446	20231101	122900	386924173	1927	1912	1927	1912	157
447	20231101	122800	386622489	1912	1938	1939	1889	1921
448	20231101	122700	382925259	1930	1933	1942	1930	6687
449	20231101	122600	369991483	1930	1926	1930	1925	6939
450	20231101	122500	356607552	1926	1922	1929	1922	2100
451	20231101	122400	352559950	1923	1920	1924	1901	3216
452	20231101	122300	346380561	1920	1898	1920	1898	1977
453	20231101	122200	342600824	1887	1900	1908	1887	449
454	20231101	122100	341744891	1900	1894	1900	1886	369
455	20231101	122000	341046898	1894	1886	1894	1881	3481
456	20231101	121900	334486030	1885	1890	1898	1885	1323
457	20231101	121800	331991010	1898	1930	1930	1885	5373
458	20231101	121700	321752403	1930	1930	1930	1917	14033
459	20231101	121600	294684343	1917	1917	1917	1917	0
460	20231101	121500	294684343	1917	1893	1917	1893	18820
461	20231101	121400	258935156	1890	1886	1890	1886	450
462	20231101	121300	258084892	1886	1890	1890	1886	51
463	20231101	121200	257988506	1890	1890	1890	1890	320
464	20231101	121100	257383706	1890	1890	1890	1890	0
465	20231101	121000	257383706	1890	1888	1890	1888	3076
466	20231101	120900	251571521	1888	1888	1888	1888	30
467	20231101	120800	251514881	1888	1880	1888	1880	980
468	20231101	120700	249665849	1880	1880	1880	1880	14088
469	20231101	120600	223180409	1880	1881	1881	1880	6567
470	20231101	120500	210834310	1880	1881	1881	1880	17846
471	20231101	120400	177283715	1880	1880	1880	1880	5001
472	20231101	120300	167881835	1888	1880	1888	1880	2680
473	20231101	120200	162834499	1880	1880	1880	1879	1057
474	20231101	120100	160847359	1880	1880	1880	1880	829
475	20231101	120000	159288839	1879	1879	1880	1879	1084
476	20231101	115900	157251869	1879	1866	1879	1866	3550
477	20231101	115800	150596088	1870	1870	1870	1870	0
478	20231101	115700	150596088	1870	1868	1870	1868	522
479	20231101	115600	149620288	1860	1861	1861	1860	200
480	20231101	115500	149248286	1860	1860	1860	1860	0
481	20231101	115400	149248286	1860	1860	1860	1860	0
482	20231101	115300	149248286	1860	1860	1860	1860	0
483	20231101	115200	149248286	1860	1861	1861	1860	220
484	20231101	115100	148839066	1861	1861	1861	1861	114
485	20231101	115000	148626912	1860	1860	1860	1860	439
486	20231101	114900	147810372	1870	1870	1870	1870	40
487	20231101	114800	147735572	1870	1869	1870	1869	309
488	20231101	114700	147157943	1869	1867	1869	1867	192
489	20231101	114600	146799279	1867	1865	1869	1856	1486
490	20231101	114500	144022890	1865	1859	1865	1859	7304
491	20231101	114400	130424430	1858	1858	1858	1858	0
492	20231101	114300	130424430	1858	1847	1858	1847	2996
493	20231101	114200	124876182	1847	1847	1847	1847	0
494	20231101	114100	124876182	1847	1847	1847	1847	0
495	20231101	114000	124876182	1847	1847	1847	1847	0
496	20231101	113900	124876182	1847	1847	1847	1847	0
497	20231101	113800	124876182	1847	1847	1847	1847	5
498	20231101	113700	124866947	1838	1838	1838	1838	0
499	20231101	113600	124866947	1838	1838	1838	1838	0
500	20231101	113500	124866947	1838	1838	1838	1838	0
501	20231101	113400	124866947	1838	1838	1838	1838	0
502	20231101	113300	124866947	1838	1838	1838	1838	0
503	20231101	113200	124866947	1838	1838	1838	1838	0
504	20231101	113100	124866947	1838	1838	1838	1838	0
505	20231101	113000	124866947	1838	1838	1838	1838	0
506	20231101	112900	124866947	1838	1838	1838	1838	0
507	20231101	112800	124866947	1838	1838	1838	1838	0
508	20231101	112700	124866947	1838	1838	1838	1838	31
509	20231101	112600	124809969	1838	1839	1839	1838	269
510	20231101	112500	124315431	1838	1839	1839	1838	1010
511	20231101	112400	122458890	1839	1839	1839	1839	190
512	20231101	112300	122109480	1839	1840	1840	1839	2010
513	20231101	112200	118412606	1840	1840	1840	1840	0
514	20231101	112100	118412606	1840	1840	1840	1840	2
515	20231101	112000	118408926	1847	1847	1847	1847	0
516	20231101	111900	118408926	1847	1847	1847	1847	0
517	20231101	111800	118408926	1847	1847	1847	1847	0
518	20231101	111700	118408926	1847	1847	1847	1847	0
519	20231101	111600	118408926	1847	1847	1847	1847	1
520	20231101	111500	118407079	1843	1843	1843	1843	0
521	20231101	111400	118407079	1843	1838	1843	1838	2559
522	20231101	111300	113699986	1838	1838	1838	1838	0
523	20231101	111200	113699986	1838	1838	1838	1838	0
524	20231101	111100	113699986	1838	1838	1838	1838	11
525	20231101	111000	113679768	1828	1830	1830	1828	500
526	20231101	110900	112764908	1830	1830	1830	1830	370
527	20231101	110800	112087808	1830	1829	1830	1828	1350
528	20231101	110700	109619030	1830	1830	1830	1830	0
529	20231101	110600	109619030	1830	1830	1830	1830	0
530	20231101	110500	109619030	1830	1830	1830	1830	0
531	20231101	110400	109619030	1830	1828	1830	1828	399
532	20231101	110300	108889358	1828	1828	1828	1828	0
533	20231101	110200	108889358	1828	1828	1828	1828	0
534	20231101	110100	108889358	1828	1828	1828	1828	0
535	20231101	110000	108889358	1828	1828	1828	1828	0
536	20231101	105900	108889358	1828	1828	1828	1828	0
537	20231101	105800	108889358	1828	1828	1828	1828	0
538	20231101	105700	108889358	1828	1826	1828	1826	3000
539	20231101	105600	103405473	1814	1814	1814	1814	200
540	20231101	105500	103042673	1802	1802	1802	1802	0
541	20231101	105400	103042673	1802	1802	1802	1802	0
542	20231101	105300	103042673	1802	1802	1802	1802	0
543	20231101	105200	103042673	1802	1802	1802	1802	70
544	20231101	105100	102916533	1814	1814	1814	1814	0
545	20231101	105000	102916533	1814	1821	1821	1814	2670
546	20231101	104900	98064765	1828	1823	1828	1821	138
547	20231101	104800	97813246	1824	1824	1824	1824	16
548	20231101	104700	97784062	1824	1824	1824	1824	3
549	20231101	104600	97778590	1828	1828	1828	1828	0
550	20231101	104500	97778590	1828	1828	1828	1828	0
551	20231101	104400	97778590	1828	1828	1828	1828	0
552	20231101	104300	97778590	1828	1828	1828	1828	5
553	20231101	104200	97769450	1824	1824	1824	1824	0
554	20231101	104100	97769450	1824	1824	1824	1824	0
555	20231101	104000	97769450	1824	1824	1824	1824	4
556	20231101	103900	97762154	1823	1825	1825	1823	1837
557	20231101	103800	94412849	1828	1828	1828	1828	218
558	20231101	103700	94014345	1828	1828	1828	1828	0
559	20231101	103600	94014345	1828	1828	1828	1828	50
560	20231101	103500	93922945	1828	1828	1828	1828	200
561	20231101	103400	93557345	1825	1835	1835	1825	50
562	20231101	103300	93466045	1840	1840	1840	1840	0
563	20231101	103200	93466045	1840	1840	1840	1840	0
564	20231101	103100	93466045	1840	1840	1840	1840	250
565	20231101	103000	93006045	1836	1836	1836	1836	73
566	20231101	102900	92872017	1838	1838	1838	1838	500
567	20231101	102800	91953017	1838	1838	1838	1838	0
568	20231101	102700	91953017	1838	1842	1842	1838	1501
569	20231101	102600	89194175	1843	1843	1843	1843	0
570	20231101	102500	89194175	1843	1835	1843	1835	61
571	20231101	102400	89082160	1824	1824	1824	1824	0
572	20231101	102300	89082160	1824	1832	1832	1824	228
573	20231101	102200	88665790	1832	1832	1832	1832	0
574	20231101	102100	88665790	1832	1832	1832	1832	480
575	20231101	102000	87786430	1832	1843	1843	1832	13
576	20231101	101900	87762504	1843	1843	1843	1843	0
577	20231101	101800	87762504	1843	1846	1846	1843	693
578	20231101	101700	86485293	1847	1847	1847	1847	197
579	20231101	101600	86121434	1855	1855	1855	1855	0
580	20231101	101500	86121434	1855	1855	1855	1855	0
581	20231101	101400	86121434	1855	1855	1855	1855	5
582	20231101	101300	86112159	1855	1855	1855	1855	0
583	20231101	101200	86112159	1855	1845	1855	1845	3
584	20231101	101100	86106614	1857	1857	1857	1857	10
585	20231101	101000	86088044	1857	1857	1857	1857	1
586	20231101	100900	86086187	1856	1856	1856	1856	405
587	20231101	100800	85334507	1856	1856	1856	1856	7
588	20231101	100700	85321515	1843	1855	1856	1843	1011
589	20231101	100600	83453471	1852	1852	1852	1852	268
590	20231101	100500	82957135	1851	1851	1851	1851	20
591	20231101	100400	82920115	1852	1852	1852	1852	0
592	20231101	100300	82920115	1852	1852	1852	1852	86
593	20231101	100200	82760843	1856	1855	1856	1855	473
594	20231101	100100	81883307	1855	1855	1855	1855	293
595	20231101	100000	81339792	1856	1853	1856	1853	1063
596	20231101	095900	79368246	1852	1851	1852	1851	200
597	20231101	095800	78997946	1850	1850	1850	1850	440
598	20231101	095700	78183946	1850	1850	1850	1850	0
599	20231101	095600	78183946	1850	1850	1850	1850	1
600	20231101	095500	78182096	1850	1850	1850	1850	10
601	20231101	095400	78163596	1849	1846	1849	1846	444
602	20231101	095300	77343272	1846	1842	1846	1842	5794
603	20231101	095200	66664254	1838	1842	1842	1838	337
604	20231101	095100	66044795	1842	1841	1842	1841	51
605	20231101	095000	65950854	1843	1843	1843	1843	28
606	20231101	094900	65899250	1843	1845	1845	1843	1030
607	20231101	094800	64000895	1845	1843	1845	1843	492
608	20231101	094700	63093899	1843	1838	1843	1835	3549
609	20231101	094600	56570382	1838	1837	1838	1837	751
610	20231101	094500	55190145	1838	1835	1838	1835	371
611	20231101	094400	54508574	1835	1835	1835	1835	0
612	20231101	094300	54508574	1835	1834	1835	1834	84
613	20231101	094200	54354435	1834	1834	1834	1834	0
614	20231101	094100	54354435	1834	1834	1834	1834	34
615	20231101	094000	54292079	1834	1838	1838	1834	11
616	20231101	093900	54271901	1834	1834	1834	1834	0
617	20231101	093800	54271901	1834	1834	1834	1834	1000
618	20231101	093700	52437901	1837	1834	1837	1834	2321
619	20231101	093600	48176580	1834	1834	1834	1827	1429
620	20231101	093500	45557628	1827	1827	1827	1827	0
621	20231101	093400	45557628	1827	1829	1829	1827	1700
622	20231101	093300	42451278	1836	1828	1836	1823	1633
623	20231101	093200	39460748	1827	1827	1827	1827	200
624	20231101	093100	39095348	1827	1827	1827	1827	32
625	20231101	093000	39036884	1822	1822	1827	1822	1376
626	20231101	092900	36528719	1815	1815	1815	1815	0
627	20231101	092800	36528719	1815	1815	1815	1815	1300
628	20231101	092700	34169219	1821	1819	1821	1819	440
629	20231101	092600	33368622	1818	1815	1818	1815	87
630	20231101	092500	33210459	1819	1815	1819	1815	594
631	20231101	092400	32130227	1817	1817	1818	1817	1545
632	20231101	092300	29322872	1816	1815	1816	1814	117
633	20231101	092200	29110494	1814	1807	1814	1807	1044
634	20231101	092100	27220793	1806	1804	1806	1804	145
635	20231101	092000	26959015	1805	1805	1805	1805	3
636	20231101	091900	26953600	1805	1805	1805	1805	0
637	20231101	091800	26953600	1805	1800	1805	1799	1001
638	20231101	091700	25152248	1806	1806	1806	1806	50
639	20231101	091600	25061948	1806	1799	1806	1799	1042
640	20231101	091500	23185177	1799	1799	1799	1799	2
641	20231101	091400	23181579	1785	1785	1785	1785	444
642	20231101	091300	22389039	1774	1784	1784	1774	443
643	20231101	091200	21599227	1784	1784	1784	1784	0
644	20231101	091100	21599227	1784	1781	1784	1780	515
645	20231101	091000	20680918	1783	1782	1783	1782	21
646	20231101	090900	20643495	1783	1780	1783	1780	565
647	20231101	090800	19637066	1762	1771	1783	1762	499
648	20231101	090700	18751673	1763	1763	1763	1763	172
649	20231101	090600	18448437	1763	1763	1763	1763	1
650	20231101	090500	18446674	1743	1783	1783	1743	2512
651	20231101	090400	14039804	1784	1784	1784	1784	0
652	20231101	090300	14039804	1784	1784	1784	1783	389
653	20231101	090200	13345948	1784	1784	1784	1784	1465
654	20231101	090100	10732388	1784	1760	1784	1760	499
655	20231101	090000	9851490	1754	1743	1754	1743	5640