KissMeData/234100/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204300	1146157189	1887	1887	1887	1887	22728
3	20231101	204200	1146157189	1887	1887	1887	1887	0
4	20231101	204100	1146157189	1887	1887	1887	1887	0
5	20231101	204000	1146157189	1887	1887	1887	1887	0
6	20231101	203900	1146157189	1887	1887	1887	1887	0
7	20231101	203800	1146157189	1887	1887	1887	1887	0
8	20231101	203700	1146157189	1887	1887	1887	1887	0
9	20231101	203600	1146157189	1887	1887	1887	1887	0
10	20231101	203500	1146157189	1887	1887	1887	1887	0
11	20231101	203400	1146157189	1887	1887	1887	1887	0
12	20231101	203300	1146157189	1887	1887	1887	1887	0
13	20231101	203200	1146157189	1887	1887	1887	1887	0
14	20231101	203100	1146157189	1887	1887	1887	1887	0
15	20231101	203000	1146157189	1887	1887	1887	1887	0
16	20231101	202900	1146157189	1887	1887	1887	1887	0
17	20231101	202800	1146157189	1887	1887	1887	1887	0
18	20231101	202700	1146157189	1887	1887	1887	1887	0
19	20231101	202600	1146157189	1887	1887	1887	1887	0
20	20231101	202500	1146157189	1887	1887	1887	1887	0
21	20231101	202400	1146157189	1887	1887	1887	1887	0
22	20231101	202300	1146157189	1887	1887	1887	1887	0
23	20231101	202200	1146157189	1887	1887	1887	1887	0
24	20231101	202100	1146157189	1887	1887	1887	1887	0
25	20231101	202000	1146157189	1887	1887	1887	1887	0
26	20231101	201900	1146157189	1887	1887	1887	1887	0
27	20231101	201800	1146157189	1887	1887	1887	1887	0
28	20231101	201700	1146157189	1887	1887	1887	1887	0
29	20231101	201600	1146157189	1887	1887	1887	1887	0
30	20231101	201500	1146157189	1887	1887	1887	1887	0
31	20231101	201400	1146157189	1887	1887	1887	1887	0
32	20231101	201300	1146157189	1887	1887	1887	1887	22728
33	20231101	201200	1146157189	1887	1887	1887	1887	0
34	20231101	201100	1146157189	1887	1887	1887	1887	0
35	20231101	201000	1146157189	1887	1887	1887	1887	0
36	20231101	200900	1146157189	1887	1887	1887	1887	0
37	20231101	200800	1146157189	1887	1887	1887	1887	0
38	20231101	200700	1146157189	1887	1887	1887	1887	0
39	20231101	200600	1146157189	1887	1887	1887	1887	0
40	20231101	200500	1146157189	1887	1887	1887	1887	0
41	20231101	200400	1146157189	1887	1887	1887	1887	0
42	20231101	200300	1146157189	1887	1887	1887	1887	0
43	20231101	200200	1146157189	1887	1887	1887	1887	0
44	20231101	200100	1146157189	1887	1887	1887	1887	0
45	20231101	200000	1146157189	1887	1887	1887	1887	0
46	20231101	195900	1146157189	1887	1887	1887	1887	0
47	20231101	195800	1146157189	1887	1887	1887	1887	0
48	20231101	195700	1146157189	1887	1887	1887	1887	0
49	20231101	195600	1146157189	1887	1887	1887	1887	0
50	20231101	195500	1146157189	1887	1887	1887	1887	0
51	20231101	195400	1146157189	1887	1887	1887	1887	0
52	20231101	195300	1146157189	1887	1887	1887	1887	0
53	20231101	195200	1146157189	1887	1887	1887	1887	0
54	20231101	195100	1146157189	1887	1887	1887	1887	0
55	20231101	195000	1146157189	1887	1887	1887	1887	0
56	20231101	194900	1146157189	1887	1887	1887	1887	0
57	20231101	194800	1146157189	1887	1887	1887	1887	0
58	20231101	194700	1146157189	1887	1887	1887	1887	0
59	20231101	194600	1146157189	1887	1887	1887	1887	0
60	20231101	194500	1146157189	1887	1887	1887	1887	0
61	20231101	194400	1146157189	1887	1887	1887	1887	0
62	20231101	194300	1146157189	1887	1887	1887	1887	22728
63	20231101	194200	1146157189	1887	1887	1887	1887	0
64	20231101	194100	1146157189	1887	1887	1887	1887	0
65	20231101	194000	1146157189	1887	1887	1887	1887	0
66	20231101	193900	1146157189	1887	1887	1887	1887	0
67	20231101	193800	1146157189	1887	1887	1887	1887	0
68	20231101	193700	1146157189	1887	1887	1887	1887	0
69	20231101	193600	1146157189	1887	1887	1887	1887	0
70	20231101	193500	1146157189	1887	1887	1887	1887	0
71	20231101	193400	1146157189	1887	1887	1887	1887	0
72	20231101	193300	1146157189	1887	1887	1887	1887	0
73	20231101	193200	1146157189	1887	1887	1887	1887	0
74	20231101	193100	1146157189	1887	1887	1887	1887	0
75	20231101	193000	1146157189	1887	1887	1887	1887	0
76	20231101	192900	1146157189	1887	1887	1887	1887	0
77	20231101	192800	1146157189	1887	1887	1887	1887	0
78	20231101	192700	1146157189	1887	1887	1887	1887	0
79	20231101	192600	1146157189	1887	1887	1887	1887	0
80	20231101	192500	1146157189	1887	1887	1887	1887	0
81	20231101	192400	1146157189	1887	1887	1887	1887	0
82	20231101	192300	1146157189	1887	1887	1887	1887	0
83	20231101	192200	1146157189	1887	1887	1887	1887	0
84	20231101	192100	1146157189	1887	1887	1887	1887	0
85	20231101	192000	1146157189	1887	1887	1887	1887	0
86	20231101	191900	1146157189	1887	1887	1887	1887	0
87	20231101	191800	1146157189	1887	1887	1887	1887	0
88	20231101	191700	1146157189	1887	1887	1887	1887	0
89	20231101	191600	1146157189	1887	1887	1887	1887	0
90	20231101	191500	1146157189	1887	1887	1887	1887	0
91	20231101	191400	1146157189	1887	1887	1887	1887	0
92	20231101	191300	1146157189	1887	1887	1887	1887	22728
93	20231101	191200	1146157189	1887	1887	1887	1887	0
94	20231101	191100	1146157189	1887	1887	1887	1887	0
95	20231101	191000	1146157189	1887	1887	1887	1887	0
96	20231101	190900	1146157189	1887	1887	1887	1887	0
97	20231101	190800	1146157189	1887	1887	1887	1887	0
98	20231101	190700	1146157189	1887	1887	1887	1887	0
99	20231101	190600	1146157189	1887	1887	1887	1887	0
100	20231101	190500	1146157189	1887	1887	1887	1887	0
101	20231101	190400	1146157189	1887	1887	1887	1887	0
102	20231101	190300	1146157189	1887	1887	1887	1887	0
103	20231101	190200	1146157189	1887	1887	1887	1887	0
104	20231101	190100	1146157189	1887	1887	1887	1887	0
105	20231101	190000	1146157189	1887	1887	1887	1887	0
106	20231101	185900	1146157189	1887	1887	1887	1887	0
107	20231101	185800	1146157189	1887	1887	1887	1887	0
108	20231101	185700	1146157189	1887	1887	1887	1887	0
109	20231101	185600	1146157189	1887	1887	1887	1887	0
110	20231101	185500	1146157189	1887	1887	1887	1887	0
111	20231101	185400	1146157189	1887	1887	1887	1887	0
112	20231101	185300	1146157189	1887	1887	1887	1887	0
113	20231101	185200	1146157189	1887	1887	1887	1887	0
114	20231101	185100	1146157189	1887	1887	1887	1887	0
115	20231101	185000	1146157189	1887	1887	1887	1887	0
116	20231101	184900	1146157189	1887	1887	1887	1887	0
117	20231101	184800	1146157189	1887	1887	1887	1887	0
118	20231101	184700	1146157189	1887	1887	1887	1887	0
119	20231101	184600	1146157189	1887	1887	1887	1887	0
120	20231101	184500	1146157189	1887	1887	1887	1887	0
121	20231101	184400	1146157189	1887	1887	1887	1887	0
122	20231101	184300	1146157189	1887	1887	1887	1887	22728
123	20231101	184200	1146157189	1887	1887	1887	1887	0
124	20231101	184100	1146157189	1887	1887	1887	1887	0
125	20231101	184000	1146157189	1887	1887	1887	1887	0
126	20231101	183900	1146157189	1887	1887	1887	1887	0
127	20231101	183800	1146157189	1887	1887	1887	1887	0
128	20231101	183700	1146157189	1887	1887	1887	1887	0
129	20231101	183600	1146157189	1887	1887	1887	1887	0
130	20231101	183500	1146157189	1887	1887	1887	1887	0
131	20231101	183400	1146157189	1887	1887	1887	1887	0
132	20231101	183300	1146157189	1887	1887	1887	1887	0
133	20231101	183200	1146157189	1887	1887	1887	1887	0
134	20231101	183100	1146157189	1887	1887	1887	1887	0
135	20231101	183000	1146157189	1887	1887	1887	1887	0
136	20231101	182900	1146157189	1887	1887	1887	1887	0
137	20231101	182800	1146157189	1887	1887	1887	1887	0
138	20231101	182700	1146157189	1887	1887	1887	1887	0
139	20231101	182600	1146157189	1887	1887	1887	1887	0
140	20231101	182500	1146157189	1887	1887	1887	1887	0
141	20231101	182400	1146157189	1887	1887	1887	1887	0
142	20231101	182300	1146157189	1887	1887	1887	1887	0
143	20231101	182200	1146157189	1887	1887	1887	1887	0
144	20231101	182100	1146157189	1887	1887	1887	1887	0
145	20231101	182000	1146157189	1887	1887	1887	1887	0
146	20231101	181900	1146157189	1887	1887	1887	1887	0
147	20231101	181800	1146157189	1887	1887	1887	1887	0
148	20231101	181700	1146157189	1887	1887	1887	1887	0
149	20231101	181600	1146157189	1887	1887	1887	1887	0
150	20231101	181500	1146157189	1887	1887	1887	1887	0
151	20231101	181400	1146157189	1887	1887	1887	1887	0
152	20231101	181300	1146157189	1887	1887	1887	1887	22728
153	20231101	181200	1146157189	1887	1887	1887	1887	0
154	20231101	181100	1146157189	1887	1887	1887	1887	0
155	20231101	181000	1146157189	1887	1887	1887	1887	0
156	20231101	180900	1146157189	1887	1887	1887	1887	0
157	20231101	180800	1146157189	1887	1887	1887	1887	0
158	20231101	180700	1146157189	1887	1887	1887	1887	0
159	20231101	180600	1146157189	1887	1887	1887	1887	0
160	20231101	180500	1146157189	1887	1887	1887	1887	0
161	20231101	180400	1146157189	1887	1887	1887	1887	0
162	20231101	180300	1146157189	1887	1887	1887	1887	0
163	20231101	180200	1146157189	1887	1887	1887	1887	0
164	20231101	180100	1146157189	1887	1887	1887	1887	0
165	20231101	180000	1146157189	1887	1887	1887	1887	0
166	20231101	175900	1146157189	1887	1887	1887	1887	0
167	20231101	175800	1146157189	1887	1887	1887	1887	0
168	20231101	175700	1146157189	1887	1887	1887	1887	0
169	20231101	175600	1146157189	1887	1887	1887	1887	0
170	20231101	175500	1146157189	1887	1887	1887	1887	0
171	20231101	175400	1146157189	1887	1887	1887	1887	0
172	20231101	175300	1146157189	1887	1887	1887	1887	0
173	20231101	175200	1146157189	1887	1887	1887	1887	0
174	20231101	175100	1146157189	1887	1887	1887	1887	0
175	20231101	175000	1146157189	1887	1887	1887	1887	0
176	20231101	174900	1146157189	1887	1887	1887	1887	0
177	20231101	174800	1146157189	1887	1887	1887	1887	0
178	20231101	174700	1146157189	1887	1887	1887	1887	0
179	20231101	174600	1146157189	1887	1887	1887	1887	0
180	20231101	174500	1146157189	1887	1887	1887	1887	0
181	20231101	174400	1146157189	1887	1887	1887	1887	0
182	20231101	174300	1146157189	1887	1887	1887	1887	22728
183	20231101	174200	1146157189	1887	1887	1887	1887	0
184	20231101	174100	1146157189	1887	1887	1887	1887	0
185	20231101	174000	1146157189	1887	1887	1887	1887	0
186	20231101	173900	1146157189	1887	1887	1887	1887	0
187	20231101	173800	1146157189	1887	1887	1887	1887	0
188	20231101	173700	1146157189	1887	1887	1887	1887	0
189	20231101	173600	1146157189	1887	1887	1887	1887	0
190	20231101	173500	1146157189	1887	1887	1887	1887	0
191	20231101	173400	1146157189	1887	1887	1887	1887	0
192	20231101	173300	1146157189	1887	1887	1887	1887	0
193	20231101	173200	1146157189	1887	1887	1887	1887	0
194	20231101	173100	1146157189	1887	1887	1887	1887	0
195	20231101	173000	1146157189	1887	1887	1887	1887	0
196	20231101	172900	1146157189	1887	1887	1887	1887	0
197	20231101	172800	1146157189	1887	1887	1887	1887	0
198	20231101	172700	1146157189	1887	1887	1887	1887	0
199	20231101	172600	1146157189	1887	1887	1887	1887	0
200	20231101	172500	1146157189	1887	1887	1887	1887	0
201	20231101	172400	1146157189	1887	1887	1887	1887	0
202	20231101	172300	1146157189	1887	1887	1887	1887	0
203	20231101	172200	1146157189	1887	1887	1887	1887	0
204	20231101	172100	1146157189	1887	1887	1887	1887	0
205	20231101	172000	1146157189	1887	1887	1887	1887	0
206	20231101	171900	1146157189	1887	1887	1887	1887	0
207	20231101	171800	1146157189	1887	1887	1887	1887	0
208	20231101	171700	1146157189	1887	1887	1887	1887	0
209	20231101	171600	1146157189	1887	1887	1887	1887	0
210	20231101	171500	1146157189	1887	1887	1887	1887	0
211	20231101	171400	1146157189	1887	1887	1887	1887	0
212	20231101	171300	1146157189	1887	1887	1887	1887	22728
213	20231101	171200	1146157189	1887	1887	1887	1887	0
214	20231101	171100	1146157189	1887	1887	1887	1887	0
215	20231101	171000	1146157189	1887	1887	1887	1887	0
216	20231101	170900	1146157189	1887	1887	1887	1887	0
217	20231101	170800	1146157189	1887	1887	1887	1887	0
218	20231101	170700	1146157189	1887	1887	1887	1887	0
219	20231101	170600	1146157189	1887	1887	1887	1887	0
220	20231101	170500	1146157189	1887	1887	1887	1887	0
221	20231101	170400	1146157189	1887	1887	1887	1887	0
222	20231101	170300	1146157189	1887	1887	1887	1887	0
223	20231101	170200	1146157189	1887	1887	1887	1887	0
224	20231101	170100	1146157189	1887	1887	1887	1887	0
225	20231101	170000	1146157189	1887	1887	1887	1887	0
226	20231101	165900	1146157189	1887	1887	1887	1887	0
227	20231101	165800	1146157189	1887	1887	1887	1887	0
228	20231101	165700	1146157189	1887	1887	1887	1887	0
229	20231101	165600	1146157189	1887	1887	1887	1887	0
230	20231101	165500	1146157189	1887	1887	1887	1887	0
231	20231101	165400	1146157189	1887	1887	1887	1887	0
232	20231101	165300	1146157189	1887	1887	1887	1887	0
233	20231101	165200	1146157189	1887	1887	1887	1887	0
234	20231101	165100	1146157189	1887	1887	1887	1887	0
235	20231101	165000	1146157189	1887	1887	1887	1887	0
236	20231101	164900	1146157189	1887	1887	1887	1887	0
237	20231101	164800	1146157189	1887	1887	1887	1887	0
238	20231101	164700	1146157189	1887	1887	1887	1887	0
239	20231101	164600	1146157189	1887	1887	1887	1887	0
240	20231101	164500	1146157189	1887	1887	1887	1887	0
241	20231101	164400	1146157189	1887	1887	1887	1887	0
242	20231101	164300	1146157189	1887	1887	1887	1887	22728
243	20231101	164200	1146157189	1887	1887	1887	1887	0
244	20231101	164100	1146157189	1887	1887	1887	1887	0
245	20231101	164000	1146157189	1887	1887	1887	1887	0
246	20231101	163900	1146157189	1887	1887	1887	1887	0
247	20231101	163800	1146157189	1887	1887	1887	1887	0
248	20231101	163700	1146157189	1887	1887	1887	1887	0
249	20231101	163600	1146157189	1887	1887	1887	1887	0
250	20231101	163500	1146157189	1887	1887	1887	1887	0
251	20231101	163400	1146157189	1887	1887	1887	1887	0
252	20231101	163300	1146157189	1887	1887	1887	1887	0
253	20231101	163200	1146157189	1887	1887	1887	1887	0
254	20231101	163100	1146157189	1887	1887	1887	1887	0
255	20231101	163000	1146157189	1887	1887	1887	1887	0
256	20231101	162900	1146157189	1887	1887	1887	1887	0
257	20231101	162800	1146157189	1887	1887	1887	1887	0
258	20231101	162700	1146157189	1887	1887	1887	1887	0
259	20231101	162600	1146157189	1887	1887	1887	1887	0
260	20231101	162500	1146157189	1887	1887	1887	1887	0
261	20231101	162400	1146157189	1887	1887	1887	1887	0
262	20231101	162300	1146157189	1887	1887	1887	1887	0
263	20231101	162200	1146157189	1887	1887	1887	1887	0
264	20231101	162100	1146157189	1887	1887	1887	1887	0
265	20231101	162000	1146157189	1887	1887	1887	1887	0
266	20231101	161900	1146157189	1887	1887	1887	1887	0
267	20231101	161800	1146157189	1887	1887	1887	1887	0
268	20231101	161700	1146157189	1887	1887	1887	1887	0
269	20231101	161600	1146157189	1887	1887	1887	1887	0
270	20231101	161500	1146157189	1887	1887	1887	1887	0
271	20231101	161400	1146157189	1887	1887	1887	1887	0
272	20231101	161300	1146157189	1887	1887	1887	1887	22728
273	20231101	161200	1146157189	1887	1887	1887	1887	0
274	20231101	161100	1146157189	1887	1887	1887	1887	0
275	20231101	161000	1146157189	1887	1887	1887	1887	0
276	20231101	160900	1146157189	1887	1887	1887	1887	0
277	20231101	160800	1146157189	1887	1887	1887	1887	0
278	20231101	160700	1146157189	1887	1887	1887	1887	0
279	20231101	160600	1146157189	1887	1887	1887	1887	0
280	20231101	160500	1146157189	1887	1887	1887	1887	0
281	20231101	160400	1146157189	1887	1887	1887	1887	0
282	20231101	160300	1146157189	1887	1887	1887	1887	0
283	20231101	160200	1146157189	1887	1887	1887	1887	0
284	20231101	160100	1146157189	1887	1887	1887	1887	0
285	20231101	160000	1146157189	1887	1887	1887	1887	0
286	20231101	155900	1146157189	1887	1887	1887	1887	0
287	20231101	155800	1146157189	1887	1887	1887	1887	0
288	20231101	155700	1146157189	1887	1887	1887	1887	0
289	20231101	155600	1146157189	1887	1887	1887	1887	0
290	20231101	155500	1146157189	1887	1887	1887	1887	0
291	20231101	155400	1146157189	1887	1887	1887	1887	0
292	20231101	155300	1146157189	1887	1887	1887	1887	0
293	20231101	155200	1146157189	1887	1887	1887	1887	0
294	20231101	155100	1146157189	1887	1887	1887	1887	0
295	20231101	155000	1146157189	1887	1887	1887	1887	0
296	20231101	154900	1146157189	1887	1887	1887	1887	0
297	20231101	154800	1146157189	1887	1887	1887	1887	0
298	20231101	154700	1146157189	1887	1887	1887	1887	0
299	20231101	154600	1146157189	1887	1887	1887	1887	0
300	20231101	154500	1146157189	1887	1887	1887	1887	0
301	20231101	154400	1146157189	1887	1887	1887	1887	0
302	20231101	154300	1146157189	1887	1887	1887	1887	22728
303	20231101	154200	1146157189	1887	1887	1887	1887	0
304	20231101	154100	1146157189	1887	1887	1887	1887	0
305	20231101	154000	1146157189	1887	1887	1887	1887	0
306	20231101	153900	1146157189	1887	1887	1887	1887	0
307	20231101	153800	1146157189	1887	1887	1887	1887	0
308	20231101	153700	1146157189	1887	1887	1887	1887	0
309	20231101	153600	1146157189	1887	1887	1887	1887	0
310	20231101	153500	1146157189	1887	1887	1887	1887	0
311	20231101	153400	1146157189	1887	1887	1887	1887	0
312	20231101	153300	1146157189	1887	1887	1887	1887	0
313	20231101	153200	1146157189	1887	1887	1887	1887	0
314	20231101	153100	1146157189	1887	1887	1887	1887	0
315	20231101	153000	1146157189	1887	1887	1887	1887	22728
316	20231101	152900	1103269453	1887	1887	1887	1887	0
317	20231101	152800	1103269453	1887	1887	1887	1887	0
318	20231101	152700	1103269453	1887	1887	1887	1887	0
319	20231101	152600	1103269453	1887	1887	1887	1887	0
320	20231101	152500	1103269453	1887	1887	1887	1887	0
321	20231101	152400	1103269453	1887	1887	1887	1887	0
322	20231101	152300	1103269453	1887	1887	1887	1887	0
323	20231101	152200	1103269453	1887	1887	1887	1887	0
324	20231101	152100	1103269453	1887	1887	1887	1887	0
325	20231101	152000	1103269453	1887	1887	1887	1887	0
326	20231101	151900	1103269453	1887	1891	1891	1887	2702
327	20231101	151800	1098169379	1890	1891	1892	1890	753
328	20231101	151700	1096745736	1891	1891	1891	1891	1505
329	20231101	151600	1093899781	1891	1891	1892	1891	517
330	20231101	151500	1092922040	1892	1890	1892	1887	3393
331	20231101	151400	1086513290	1890	1888	1891	1888	450
332	20231101	151300	1085663091	1891	1891	1891	1889	446
333	20231101	151200	1084819709	1892	1885	1892	1884	2673
334	20231101	151100	1079773286	1885	1885	1888	1884	1279
335	20231101	151000	1077363048	1884	1885	1889	1884	2994
336	20231101	150900	1071719040	1887	1887	1887	1885	1947
337	20231101	150800	1068047440	1887	1889	1889	1887	3138
338	20231101	150700	1062120124	1889	1890	1890	1889	325
339	20231101	150600	1061505875	1891	1890	1891	1890	6394
340	20231101	150500	1049418268	1890	1891	1891	1890	4571
341	20231101	150400	1040777060	1892	1893	1893	1892	457
342	20231101	150300	1039912316	1892	1893	1893	1892	1882
343	20231101	150200	1036351367	1893	1895	1895	1893	2877
344	20231101	150100	1030902893	1896	1896	1896	1896	1
345	20231101	150000	1030900997	1896	1896	1896	1896	0
346	20231101	145900	1030900997	1896	1899	1899	1896	2874
347	20231101	145800	1025451467	1898	1898	1898	1897	588
348	20231101	145700	1024335514	1898	1895	1898	1895	5190
349	20231101	145600	1014496246	1895	1893	1895	1893	1079
350	20231101	145500	1012452620	1893	1894	1894	1893	101
351	20231101	145400	1012261327	1893	1893	1893	1893	300
352	20231101	145300	1011693427	1894	1894	1894	1894	0
353	20231101	145200	1011693427	1894	1895	1895	1894	251
354	20231101	145100	1011218032	1895	1892	1895	1892	613
355	20231101	145000	1010058197	1895	1895	1895	1895	13
356	20231101	144900	1010033562	1896	1896	1896	1891	728
357	20231101	144800	1008656869	1896	1898	1898	1891	499
358	20231101	144700	1007713121	1896	1896	1896	1896	0
359	20231101	144600	1007713121	1896	1896	1896	1896	29
360	20231101	144500	1007658137	1891	1897	1897	1891	352
361	20231101	144400	1006992195	1897	1896	1897	1896	205
362	20231101	144300	1006603435	1896	1891	1896	1891	201
363	20231101	144200	1006222344	1890	1894	1894	1890	6200
364	20231101	144100	994492023	1897	1897	1897	1897	0
365	20231101	144000	994492023	1897	1894	1897	1894	1120
366	20231101	143900	992370383	1894	1896	1896	1894	1600
367	20231101	143800	989338483	1895	1895	1895	1895	759
368	20231101	143700	987900178	1895	1895	1895	1895	956
369	20231101	143600	986088558	1898	1898	1898	1898	0
370	20231101	143500	986088558	1898	1898	1898	1898	0
371	20231101	143400	986088558	1898	1894	1898	1894	196
372	20231101	143300	985717330	1894	1897	1897	1894	2274
373	20231101	143200	981408842	1897	1898	1898	1897	100
374	20231101	143100	981219141	1895	1897	1898	1895	1501
375	20231101	143000	978372573	1897	1897	1897	1897	0
376	20231101	142900	978372573	1897	1897	1897	1897	390
377	20231101	142800	977632743	1897	1897	1897	1897	0
378	20231101	142700	977632743	1897	1895	1897	1895	288
379	20231101	142600	977086783	1895	1895	1895	1895	991
380	20231101	142500	975208838	1895	1895	1895	1895	631
381	20231101	142400	974013093	1895	1897	1897	1895	2322
382	20231101	142300	969612503	1895	1897	1897	1895	499
383	20231101	142200	968665902	1895	1895	1895	1895	535
384	20231101	142100	967652077	1895	1895	1895	1895	43
385	20231101	142000	967570592	1895	1896	1896	1895	4568
386	20231101	141900	958911591	1899	1897	1899	1896	1562
387	20231101	141800	955946556	1896	1897	1898	1896	196
388	20231101	141700	955574716	1897	1899	1899	1897	2072
389	20231101	141600	951643137	1898	1898	1898	1898	1
390	20231101	141500	951641239	1899	1899	1899	1899	0
391	20231101	141400	951641239	1899	1899	1899	1899	1202
392	20231101	141300	949358641	1904	1904	1904	1904	0
393	20231101	141200	949358641	1904	1901	1904	1899	3046
394	20231101	141100	943570294	1901	1901	1901	1901	35
395	20231101	141000	943503759	1901	1901	1901	1901	254
396	20231101	140900	943020905	1901	1901	1901	1901	0
397	20231101	140800	943020905	1901	1901	1901	1901	0
398	20231101	140700	943020905	1901	1902	1902	1901	1123
399	20231101	140600	940885482	1907	1907	1907	1907	157
400	20231101	140500	940586083	1907	1905	1907	1905	841
401	20231101	140400	938983098	1904	1904	1904	1904	1000
402	20231101	140300	937079098	1904	1904	1904	1904	4768
403	20231101	140200	928000826	1905	1906	1906	1905	754
404	20231101	140100	926564202	1903	1903	1903	1902	2179
405	20231101	140000	922417865	1902	1902	1902	1902	632
406	20231101	135900	921215801	1902	1905	1905	1901	2123
407	20231101	135800	917174467	1909	1909	1909	1909	0
408	20231101	135700	917174467	1909	1909	1910	1909	966
409	20231101	135600	915329661	1909	1909	1909	1909	523
410	20231101	135500	914331254	1909	1902	1910	1902	2149
411	20231101	135400	910230597	1902	1905	1905	1901	779
412	20231101	135300	908748648	1905	1905	1905	1905	2261
413	20231101	135200	904441443	1905	1905	1909	1905	487
414	20231101	135100	903513688	1909	1905	1909	1905	2560
415	20231101	135000	898631244	1905	1905	1905	1905	1623
416	20231101	134900	895539429	1907	1907	1907	1907	23
417	20231101	134800	895495568	1907	1900	1907	1900	1722
418	20231101	134700	892216182	1906	1906	1906	1906	0
419	20231101	134600	892216182	1906	1905	1906	1905	5
420	20231101	134500	892206654	1907	1907	1907	1907	0
421	20231101	134400	892206654	1907	1907	1907	1907	0
422	20231101	134300	892206654	1907	1907	1907	1907	0
423	20231101	134200	892206654	1907	1907	1907	1907	6
424	20231101	134100	892195212	1908	1900	1908	1900	3
425	20231101	134000	892189496	1908	1900	1908	1900	301
426	20231101	133900	891617572	1899	1899	1899	1899	1601
427	20231101	133800	888577273	1900	1900	1900	1900	399
428	20231101	133700	887819173	1900	1900	1900	1900	101
429	20231101	133600	887627273	1900	1900	1900	1900	647
430	20231101	133500	886397973	1900	1900	1900	1900	196
431	20231101	133400	886025573	1900	1905	1905	1900	53
432	20231101	133300	885924623	1905	1905	1905	1905	0
433	20231101	133200	885924623	1905	1905	1905	1905	5
434	20231101	133100	885915098	1900	1900	1900	1900	300
435	20231101	133000	885345098	1900	1901	1901	1900	2641
436	20231101	132900	880325161	1901	1901	1901	1901	0
437	20231101	132800	880325161	1901	1901	1901	1901	0
438	20231101	132700	880325161	1901	1904	1904	1901	540
439	20231101	132600	879298194	1904	1904	1904	1904	0
440	20231101	132500	879298194	1904	1904	1904	1904	500
441	20231101	132400	878346194	1904	1905	1905	1904	11
442	20231101	132300	878325249	1902	1902	1902	1902	0
443	20231101	132200	878325249	1902	1902	1902	1902	0
444	20231101	132100	878325249	1902	1902	1902	1902	198
445	20231101	132000	877948653	1902	1902	1902	1902	10
446	20231101	131900	877929633	1902	1902	1902	1902	0
447	20231101	131800	877929633	1902	1902	1902	1902	2110
448	20231101	131700	873916413	1902	1902	1902	1902	52
449	20231101	131600	873817509	1905	1905	1905	1905	10
450	20231101	131500	873798459	1905	1905	1905	1905	10
451	20231101	131400	873779409	1901	1901	1901	1901	5
452	20231101	131300	873769904	1901	1903	1903	1901	2452
453	20231101	131200	869105419	1903	1904	1905	1903	309
454	20231101	131100	868517172	1905	1905	1905	1905	0
455	20231101	131000	868517172	1905	1905	1905	1905	2
456	20231101	130900	868513362	1909	1909	1909	1909	20
457	20231101	130800	868475182	1910	1910	1910	1910	0
458	20231101	130700	868475182	1910	1910	1910	1910	0
459	20231101	130600	868475182	1910	1910	1910	1910	75
460	20231101	130500	868331932	1910	1906	1910	1903	810
461	20231101	130400	866788659	1905	1905	1905	1905	20
462	20231101	130300	866750559	1906	1904	1906	1904	2
463	20231101	130200	866746749	1906	1906	1906	1906	0
464	20231101	130100	866746749	1906	1906	1906	1906	311
465	20231101	130000	866153983	1906	1906	1906	1906	201
466	20231101	125900	865770877	1908	1908	1908	1908	105
467	20231101	125800	865570537	1912	1912	1912	1912	50
468	20231101	125700	865474937	1912	1912	1912	1912	2
469	20231101	125600	865471113	1905	1912	1912	1905	27
470	20231101	125500	865419503	1912	1911	1912	1911	51
471	20231101	125400	865322041	1912	1911	1912	1902	2181
472	20231101	125300	861159753	1911	1907	1912	1907	325
473	20231101	125200	860539927	1907	1907	1907	1907	330
474	20231101	125100	859910617	1911	1911	1911	1911	0
475	20231101	125000	859910617	1911	1911	1911	1911	1000
476	20231101	124900	857999617	1911	1911	1911	1911	0
477	20231101	124800	857999617	1911	1911	1911	1911	0
478	20231101	124700	857999617	1911	1911	1911	1911	2
479	20231101	124600	857995795	1911	1911	1911	1911	0
480	20231101	124500	857995795	1911	1911	1911	1911	1809
481	20231101	124400	854538796	1911	1913	1913	1911	1701
482	20231101	124300	851287185	1913	1913	1913	1913	2
483	20231101	124200	851283359	1913	1911	1913	1911	1644
484	20231101	124100	848140442	1911	1911	1911	1911	1
485	20231101	124000	848138531	1905	1905	1905	1905	164
486	20231101	123900	847826111	1905	1905	1905	1905	1
487	20231101	123800	847824206	1907	1910	1910	1907	162
488	20231101	123700	847515089	1911	1908	1911	1908	1904
489	20231101	123600	843882178	1905	1905	1905	1902	9183
490	20231101	123500	826388566	1905	1905	1905	1905	0
491	20231101	123400	826388566	1905	1900	1905	1900	2110
492	20231101	123300	822379516	1900	1904	1904	1900	4107
493	20231101	123200	814574903	1905	1905	1905	1905	0
494	20231101	123100	814574903	1905	1905	1905	1905	1609
495	20231101	123000	811509758	1908	1909	1909	1908	782
496	20231101	122900	810016952	1909	1909	1909	1909	2
497	20231101	122800	810013134	1910	1910	1910	1910	100
498	20231101	122700	809822134	1911	1911	1911	1911	0
499	20231101	122600	809822134	1911	1911	1911	1911	338
500	20231101	122500	809176216	1912	1911	1912	1911	298
501	20231101	122400	808606450	1912	1910	1912	1910	1131
502	20231101	122300	806445102	1910	1908	1910	1908	3826
503	20231101	122200	799139624	1909	1909	1909	1909	238
504	20231101	122100	798685282	1909	1909	1909	1909	100
505	20231101	122000	798494382	1909	1909	1909	1909	202
506	20231101	121900	798108764	1909	1909	1909	1909	5
507	20231101	121800	798099219	1909	1903	1909	1903	5099
508	20231101	121700	788380452	1901	1901	1901	1901	0
509	20231101	121600	788380452	1901	1901	1901	1901	101
510	20231101	121500	788188451	1901	1901	1901	1901	0
511	20231101	121400	788188451	1901	1901	1901	1901	100
512	20231101	121300	787998351	1903	1903	1903	1903	63
513	20231101	121200	787878462	1903	1903	1903	1903	37
514	20231101	121100	787808051	1906	1906	1906	1906	408
515	20231101	121000	787030403	1907	1907	1907	1907	10
516	20231101	120900	787011333	1907	1906	1907	1906	1313
517	20231101	120800	784508042	1906	1906	1906	1906	501
518	20231101	120700	783553136	1906	1906	1906	1906	0
519	20231101	120600	783553136	1906	1903	1906	1903	2251
520	20231101	120500	779268228	1896	1903	1903	1896	1359
521	20231101	120400	776682191	1895	1895	1895	1895	500
522	20231101	120300	775734691	1904	1904	1904	1904	0
523	20231101	120200	775734691	1904	1904	1904	1904	0
524	20231101	120100	775734691	1904	1904	1904	1904	100
525	20231101	120000	775544291	1904	1905	1905	1904	101
526	20231101	115900	775351887	1906	1906	1906	1906	0
527	20231101	115800	775351887	1906	1895	1906	1895	1007
528	20231101	115700	773443567	1895	1895	1895	1895	472
529	20231101	115600	772549127	1893	1908	1908	1893	5117
530	20231101	115500	762862319	1890	1902	1902	1890	4363
531	20231101	115400	754587418	1909	1902	1909	1902	7
532	20231101	115300	754574062	1902	1902	1902	1902	2
533	20231101	115200	754570258	1910	1910	1910	1910	0
534	20231101	115100	754570258	1910	1910	1910	1910	2147
535	20231101	115000	750469488	1910	1910	1910	1910	3912
536	20231101	114900	742997568	1910	1910	1910	1910	29
537	20231101	114800	742942178	1910	1910	1910	1910	354
538	20231101	114700	742266038	1911	1911	1911	1911	0
539	20231101	114600	742266038	1911	1903	1911	1903	4577
540	20231101	114500	733524620	1892	1892	1892	1892	0
541	20231101	114400	733524620	1892	1892	1892	1892	2
542	20231101	114300	733520836	1889	1899	1899	1889	1035
543	20231101	114200	731560457	1903	1904	1904	1903	996
544	20231101	114100	729664093	1905	1908	1908	1905	199
545	20231101	114000	729284660	1909	1909	1909	1909	8
546	20231101	113900	729269388	1907	1909	1909	1907	11
547	20231101	113800	729248391	1909	1908	1909	1907	988
548	20231101	113700	727363204	1908	1908	1908	1908	140
549	20231101	113600	727096084	1908	1908	1908	1908	0
550	20231101	113500	727096084	1908	1908	1908	1908	1
551	20231101	113400	727094176	1907	1905	1907	1904	902
552	20231101	113300	725374214	1907	1907	1907	1907	53
553	20231101	113200	725273143	1907	1904	1907	1904	1502
554	20231101	113100	722412962	1904	1904	1904	1904	1
555	20231101	113000	722411058	1902	1896	1902	1896	3387
556	20231101	112900	715982292	1896	1893	1896	1893	5508
557	20231101	112800	705553797	1887	1893	1893	1887	1169
558	20231101	112700	703346240	1893	1893	1893	1893	100
559	20231101	112600	703156940	1892	1892	1892	1892	4
560	20231101	112500	703149372	1892	1892	1892	1892	0
561	20231101	112400	703149372	1892	1888	1892	1888	680
562	20231101	112300	701862820	1887	1887	1887	1887	92
563	20231101	112200	701689216	1887	1892	1892	1887	2753
564	20231101	112100	696488505	1892	1892	1892	1892	30
565	20231101	112000	696431745	1886	1886	1886	1886	1
566	20231101	111900	696429859	1885	1885	1885	1885	0
567	20231101	111800	696429859	1885	1885	1885	1885	0
568	20231101	111700	696429859	1885	1885	1885	1885	0
569	20231101	111600	696429859	1885	1885	1885	1885	0
570	20231101	111500	696429859	1885	1885	1885	1885	0
571	20231101	111400	696429859	1885	1885	1885	1885	0
572	20231101	111300	696429859	1885	1885	1885	1885	1
573	20231101	111200	696427974	1885	1885	1885	1884	1174
574	20231101	111100	694215947	1885	1885	1885	1885	289
575	20231101	111000	693671182	1884	1886	1886	1884	2532
576	20231101	110900	688898581	1886	1886	1886	1886	1359
577	20231101	110800	686335507	1886	1887	1888	1886	2750
578	20231101	110700	681146350	1887	1897	1897	1887	1119
579	20231101	110600	679034101	1899	1899	1899	1899	26
580	20231101	110500	678984727	1898	1898	1898	1888	356
581	20231101	110400	678312489	1888	1897	1897	1888	21618
582	20231101	110300	637493493	1897	1897	1897	1888	279
583	20231101	110200	636966570	1897	1888	1897	1888	1141
584	20231101	110100	634812353	1893	1893	1893	1893	10
585	20231101	110000	634793423	1889	1889	1889	1888	2179
586	20231101	105900	630677293	1889	1889	1889	1889	2239
587	20231101	105800	626447822	1889	1888	1889	1888	487
588	20231101	105700	625528211	1888	1888	1888	1888	170
589	20231101	105600	625207251	1888	1890	1890	1888	470
590	20231101	105500	624319596	1899	1899	1899	1899	179
591	20231101	105400	623979675	1900	1904	1904	1893	384
592	20231101	105300	623251843	1888	1907	1907	1888	10969
593	20231101	105200	602495002	1908	1908	1908	1908	29
594	20231101	105100	602439670	1900	1900	1900	1900	0
595	20231101	105000	602439670	1900	1900	1900	1900	0
596	20231101	104900	602439670	1900	1900	1900	1900	441
597	20231101	104800	601601770	1909	1909	1909	1909	100
598	20231101	104700	601410870	1909	1908	1910	1899	2274
599	20231101	104600	597083183	1899	1909	1909	1899	2544
600	20231101	104500	592231687	1897	1897	1897	1897	37
601	20231101	104400	592161498	1897	1900	1900	1897	5000
602	20231101	104300	582672073	1909	1899	1910	1898	5977
603	20231101	104200	571316715	1899	1899	1899	1899	0
604	20231101	104100	571316715	1899	1899	1899	1899	1
605	20231101	104000	571314816	1896	1899	1900	1896	811
606	20231101	103900	569774650	1899	1900	1900	1899	663
607	20231101	103800	568514952	1900	1900	1900	1900	10
608	20231101	103700	568495952	1900	1895	1900	1892	2100
609	20231101	103600	564520700	1894	1894	1894	1894	377
610	20231101	103500	563806662	1894	1898	1898	1894	3461
611	20231101	103400	557245306	1900	1898	1900	1898	1135
612	20231101	103300	555089857	1898	1896	1898	1896	425
613	20231101	103200	554283227	1896	1896	1896	1896	541
614	20231101	103100	553257491	1897	1900	1900	1897	1110
615	20231101	103000	551150250	1898	1899	1899	1898	1228
616	20231101	102900	548819476	1898	1899	1899	1898	470
617	20231101	102800	547927351	1900	1902	1902	1900	5015
618	20231101	102700	538398360	1902	1902	1902	1902	39
619	20231101	102600	538324182	1902	1902	1902	1902	50
620	20231101	102500	538229082	1902	1905	1905	1902	688
621	20231101	102400	536919342	1905	1907	1907	1905	147
622	20231101	102300	536639144	1907	1906	1907	1906	607
623	20231101	102200	535482046	1906	1905	1906	1903	2958
624	20231101	102100	529851379	1906	1914	1914	1906	3584
625	20231101	102000	523005986	1914	1913	1914	1913	200
626	20231101	101900	522623360	1913	1914	1914	1913	460
627	20231101	101800	521743271	1918	1917	1918	1917	50
628	20231101	101700	521647381	1918	1918	1918	1918	0
629	20231101	101600	521647381	1918	1913	1918	1913	629
630	20231101	101500	520441509	1913	1916	1916	1913	2836
631	20231101	101400	515014231	1918	1920	1920	1918	1912
632	20231101	101300	511345416	1920	1919	1920	1919	102
633	20231101	101200	511149677	1919	1919	1919	1919	4268
634	20231101	101100	502959385	1919	1918	1919	1918	866
635	20231101	101000	501298086	1918	1918	1918	1918	1149
636	20231101	100900	499094304	1918	1920	1920	1918	4573
637	20231101	100800	490319906	1920	1918	1921	1913	7371
638	20231101	100700	476181090	1918	1914	1918	1913	3805
639	20231101	100600	468898218	1913	1920	1920	1913	1201
640	20231101	100500	466596122	1921	1909	1921	1909	31886
641	20231101	100400	405470701	1909	1905	1909	1905	1292
642	20231101	100300	403005676	1908	1903	1908	1902	1060
643	20231101	100200	400988586	1907	1902	1907	1902	1604
644	20231101	100100	397937308	1902	1907	1907	1902	334
645	20231101	100000	397300884	1908	1904	1908	1904	560
646	20231101	095900	396233611	1905	1899	1905	1898	2401
647	20231101	095800	391662866	1898	1900	1900	1898	3498
648	20231101	095700	385018002	1900	1900	1900	1899	449
649	20231101	095600	384165021	1900	1900	1903	1900	2195
650	20231101	095500	379994518	1903	1900	1903	1899	2771
651	20231101	095400	374729425	1899	1901	1901	1899	1410
652	20231101	095300	372050725	1901	1905	1905	1901	23
653	20231101	095200	372006994	1906	1906	1906	1906	0
654	20231101	095100	372006994	1906	1906	1906	1906	2
655	20231101	095000	372003182	1906	1900	1906	1900	22
656	20231101	094900	371961370	1907	1907	1907	1900	109
657	20231101	094800	371754249	1909	1899	1909	1898	2403
658	20231101	094700	367191658	1909	1899	1910	1899	380
659	20231101	094600	366468138	1898	1898	1898	1898	945
660	20231101	094500	364674528	1898	1901	1901	1898	3304
661	20231101	094400	358401315	1901	1903	1903	1901	304
662	20231101	094300	357822907	1903	1903	1911	1902	2345
663	20231101	094200	353358708	1903	1905	1912	1903	561
664	20231101	094100	352289896	1912	1913	1913	1912	11
665	20231101	094000	352268863	1904	1918	1918	1901	8145
666	20231101	093900	336693948	1918	1911	1919	1910	27277
667	20231101	093800	284480320	1911	1904	1914	1900	12050
668	20231101	093700	261475261	1903	1892	1903	1892	1025
669	20231101	093600	259530559	1892	1897	1897	1892	796
670	20231101	093500	258024448	1895	1898	1898	1895	445
671	20231101	093400	257180029	1905	1899	1905	1899	5892
672	20231101	093300	245961564	1898	1890	1898	1888	1907
673	20231101	093200	242350474	1890	1900	1900	1888	4666
674	20231101	093100	233533268	1903	1896	1915	1894	21147
675	20231101	093000	193358179	1896	1884	1896	1883	13901
676	20231101	092900	167099198	1883	1878	1883	1878	2239
677	20231101	092800	162890361	1877	1872	1877	1872	2144
678	20231101	092700	158868926	1875	1875	1875	1871	150
679	20231101	092600	158587744	1875	1875	1875	1875	136
680	20231101	092500	158332744	1875	1875	1878	1871	9714
681	20231101	092400	140143263	1877	1877	1877	1876	5233
682	20231101	092300	130321922	1882	1878	1884	1877	2709
683	20231101	092200	125224176	1877	1879	1879	1877	798
684	20231101	092100	123725966	1878	1881	1883	1878	3146
685	20231101	092000	117813789	1881	1879	1881	1879	1802
686	20231101	091900	114426352	1879	1877	1879	1877	950
687	20231101	091800	112642185	1877	1878	1878	1877	1171
688	20231101	091700	110444147	1877	1878	1878	1877	814
689	20231101	091600	108916158	1878	1880	1881	1878	1051
690	20231101	091500	106940320	1877	1881	1881	1877	249
691	20231101	091400	106472011	1882	1882	1882	1881	736
692	20231101	091300	105086864	1881	1879	1881	1879	8115
693	20231101	091200	89832306	1879	1871	1879	1871	653
694	20231101	091100	88606819	1871	1865	1871	1865	19089
695	20231101	091000	52933844	1856	1860	1860	1856	4976
696	20231101	090900	43690379	1858	1865	1866	1858	698
697	20231101	090800	42390600	1865	1864	1865	1864	200
698	20231101	090700	42017640	1858	1857	1858	1857	435
699	20231101	090600	41209605	1856	1856	1858	1856	350
700	20231101	090500	40559965	1857	1857	1868	1856	110
701	20231101	090400	40355461	1854	1870	1870	1854	4282
702	20231101	090300	32387850	1870	1869	1871	1866	1066
703	20231101	090200	30393661	1869	1860	1869	1859	636
704	20231101	090100	29210891	1857	1870	1870	1854	6203
705	20231101	090000	17696204	1870	1880	1880	1860	9446