KissMeData/189980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202900	78823490	1926	1926	1926	1926	469
3	20231101	202800	78823490	1926	1926	1926	1926	0
4	20231101	202700	78823490	1926	1926	1926	1926	0
5	20231101	202600	78823490	1926	1926	1926	1926	0
6	20231101	202500	78823490	1926	1926	1926	1926	0
7	20231101	202400	78823490	1926	1926	1926	1926	0
8	20231101	202300	78823490	1926	1926	1926	1926	0
9	20231101	202200	78823490	1926	1926	1926	1926	0
10	20231101	202100	78823490	1926	1926	1926	1926	0
11	20231101	202000	78823490	1926	1926	1926	1926	0
12	20231101	201900	78823490	1926	1926	1926	1926	0
13	20231101	201800	78823490	1926	1926	1926	1926	0
14	20231101	201700	78823490	1926	1926	1926	1926	0
15	20231101	201600	78823490	1926	1926	1926	1926	0
16	20231101	201500	78823490	1926	1926	1926	1926	0
17	20231101	201400	78823490	1926	1926	1926	1926	0
18	20231101	201300	78823490	1926	1926	1926	1926	0
19	20231101	201200	78823490	1926	1926	1926	1926	0
20	20231101	201100	78823490	1926	1926	1926	1926	0
21	20231101	201000	78823490	1926	1926	1926	1926	0
22	20231101	200900	78823490	1926	1926	1926	1926	0
23	20231101	200800	78823490	1926	1926	1926	1926	0
24	20231101	200700	78823490	1926	1926	1926	1926	0
25	20231101	200600	78823490	1926	1926	1926	1926	0
26	20231101	200500	78823490	1926	1926	1926	1926	0
27	20231101	200400	78823490	1926	1926	1926	1926	0
28	20231101	200300	78823490	1926	1926	1926	1926	0
29	20231101	200200	78823490	1926	1926	1926	1926	0
30	20231101	200100	78823490	1926	1926	1926	1926	0
31	20231101	200000	78823490	1926	1926	1926	1926	0
32	20231101	195900	78823490	1926	1926	1926	1926	469
33	20231101	195800	78823490	1926	1926	1926	1926	0
34	20231101	195700	78823490	1926	1926	1926	1926	0
35	20231101	195600	78823490	1926	1926	1926	1926	0
36	20231101	195500	78823490	1926	1926	1926	1926	0
37	20231101	195400	78823490	1926	1926	1926	1926	0
38	20231101	195300	78823490	1926	1926	1926	1926	0
39	20231101	195200	78823490	1926	1926	1926	1926	0
40	20231101	195100	78823490	1926	1926	1926	1926	0
41	20231101	195000	78823490	1926	1926	1926	1926	0
42	20231101	194900	78823490	1926	1926	1926	1926	0
43	20231101	194800	78823490	1926	1926	1926	1926	0
44	20231101	194700	78823490	1926	1926	1926	1926	0
45	20231101	194600	78823490	1926	1926	1926	1926	0
46	20231101	194500	78823490	1926	1926	1926	1926	0
47	20231101	194400	78823490	1926	1926	1926	1926	0
48	20231101	194300	78823490	1926	1926	1926	1926	0
49	20231101	194200	78823490	1926	1926	1926	1926	0
50	20231101	194100	78823490	1926	1926	1926	1926	0
51	20231101	194000	78823490	1926	1926	1926	1926	0
52	20231101	193900	78823490	1926	1926	1926	1926	0
53	20231101	193800	78823490	1926	1926	1926	1926	0
54	20231101	193700	78823490	1926	1926	1926	1926	0
55	20231101	193600	78823490	1926	1926	1926	1926	0
56	20231101	193500	78823490	1926	1926	1926	1926	0
57	20231101	193400	78823490	1926	1926	1926	1926	0
58	20231101	193300	78823490	1926	1926	1926	1926	0
59	20231101	193200	78823490	1926	1926	1926	1926	0
60	20231101	193100	78823490	1926	1926	1926	1926	0
61	20231101	193000	78823490	1926	1926	1926	1926	0
62	20231101	192900	78823490	1926	1926	1926	1926	469
63	20231101	192800	78823490	1926	1926	1926	1926	0
64	20231101	192700	78823490	1926	1926	1926	1926	0
65	20231101	192600	78823490	1926	1926	1926	1926	0
66	20231101	192500	78823490	1926	1926	1926	1926	0
67	20231101	192400	78823490	1926	1926	1926	1926	0
68	20231101	192300	78823490	1926	1926	1926	1926	0
69	20231101	192200	78823490	1926	1926	1926	1926	0
70	20231101	192100	78823490	1926	1926	1926	1926	0
71	20231101	192000	78823490	1926	1926	1926	1926	0
72	20231101	191900	78823490	1926	1926	1926	1926	0
73	20231101	191800	78823490	1926	1926	1926	1926	0
74	20231101	191700	78823490	1926	1926	1926	1926	0
75	20231101	191600	78823490	1926	1926	1926	1926	0
76	20231101	191500	78823490	1926	1926	1926	1926	0
77	20231101	191400	78823490	1926	1926	1926	1926	0
78	20231101	191300	78823490	1926	1926	1926	1926	0
79	20231101	191200	78823490	1926	1926	1926	1926	0
80	20231101	191100	78823490	1926	1926	1926	1926	0
81	20231101	191000	78823490	1926	1926	1926	1926	0
82	20231101	190900	78823490	1926	1926	1926	1926	0
83	20231101	190800	78823490	1926	1926	1926	1926	0
84	20231101	190700	78823490	1926	1926	1926	1926	0
85	20231101	190600	78823490	1926	1926	1926	1926	0
86	20231101	190500	78823490	1926	1926	1926	1926	0
87	20231101	190400	78823490	1926	1926	1926	1926	0
88	20231101	190300	78823490	1926	1926	1926	1926	0
89	20231101	190200	78823490	1926	1926	1926	1926	0
90	20231101	190100	78823490	1926	1926	1926	1926	0
91	20231101	190000	78823490	1926	1926	1926	1926	0
92	20231101	185900	78823490	1926	1926	1926	1926	469
93	20231101	185800	78823490	1926	1926	1926	1926	0
94	20231101	185700	78823490	1926	1926	1926	1926	0
95	20231101	185600	78823490	1926	1926	1926	1926	0
96	20231101	185500	78823490	1926	1926	1926	1926	0
97	20231101	185400	78823490	1926	1926	1926	1926	0
98	20231101	185300	78823490	1926	1926	1926	1926	0
99	20231101	185200	78823490	1926	1926	1926	1926	0
100	20231101	185100	78823490	1926	1926	1926	1926	0
101	20231101	185000	78823490	1926	1926	1926	1926	0
102	20231101	184900	78823490	1926	1926	1926	1926	0
103	20231101	184800	78823490	1926	1926	1926	1926	0
104	20231101	184700	78823490	1926	1926	1926	1926	0
105	20231101	184600	78823490	1926	1926	1926	1926	0
106	20231101	184500	78823490	1926	1926	1926	1926	0
107	20231101	184400	78823490	1926	1926	1926	1926	0
108	20231101	184300	78823490	1926	1926	1926	1926	0
109	20231101	184200	78823490	1926	1926	1926	1926	0
110	20231101	184100	78823490	1926	1926	1926	1926	0
111	20231101	184000	78823490	1926	1926	1926	1926	0
112	20231101	183900	78823490	1926	1926	1926	1926	0
113	20231101	183800	78823490	1926	1926	1926	1926	0
114	20231101	183700	78823490	1926	1926	1926	1926	0
115	20231101	183600	78823490	1926	1926	1926	1926	0
116	20231101	183500	78823490	1926	1926	1926	1926	0
117	20231101	183400	78823490	1926	1926	1926	1926	0
118	20231101	183300	78823490	1926	1926	1926	1926	0
119	20231101	183200	78823490	1926	1926	1926	1926	0
120	20231101	183100	78823490	1926	1926	1926	1926	0
121	20231101	183000	78823490	1926	1926	1926	1926	0
122	20231101	182900	78823490	1926	1926	1926	1926	469
123	20231101	182800	78823490	1926	1926	1926	1926	0
124	20231101	182700	78823490	1926	1926	1926	1926	0
125	20231101	182600	78823490	1926	1926	1926	1926	0
126	20231101	182500	78823490	1926	1926	1926	1926	0
127	20231101	182400	78823490	1926	1926	1926	1926	0
128	20231101	182300	78823490	1926	1926	1926	1926	0
129	20231101	182200	78823490	1926	1926	1926	1926	0
130	20231101	182100	78823490	1926	1926	1926	1926	0
131	20231101	182000	78823490	1926	1926	1926	1926	0
132	20231101	181900	78823490	1926	1926	1926	1926	0
133	20231101	181800	78823490	1926	1926	1926	1926	0
134	20231101	181700	78823490	1926	1926	1926	1926	0
135	20231101	181600	78823490	1926	1926	1926	1926	0
136	20231101	181500	78823490	1926	1926	1926	1926	0
137	20231101	181400	78823490	1926	1926	1926	1926	0
138	20231101	181300	78823490	1926	1926	1926	1926	0
139	20231101	181200	78823490	1926	1926	1926	1926	0
140	20231101	181100	78823490	1926	1926	1926	1926	0
141	20231101	181000	78823490	1926	1926	1926	1926	0
142	20231101	180900	78823490	1926	1926	1926	1926	0
143	20231101	180800	78823490	1926	1926	1926	1926	0
144	20231101	180700	78823490	1926	1926	1926	1926	0
145	20231101	180600	78823490	1926	1926	1926	1926	0
146	20231101	180500	78823490	1926	1926	1926	1926	0
147	20231101	180400	78823490	1926	1926	1926	1926	0
148	20231101	180300	78823490	1926	1926	1926	1926	0
149	20231101	180200	78823490	1926	1926	1926	1926	0
150	20231101	180100	78823490	1926	1926	1926	1926	0
151	20231101	180000	78823490	1926	1926	1926	1926	0
152	20231101	175900	78823490	1926	1926	1926	1926	469
153	20231101	175800	78823490	1926	1926	1926	1926	0
154	20231101	175700	78823490	1926	1926	1926	1926	0
155	20231101	175600	78823490	1926	1926	1926	1926	0
156	20231101	175500	78823490	1926	1926	1926	1926	0
157	20231101	175400	78823490	1926	1926	1926	1926	0
158	20231101	175300	78823490	1926	1926	1926	1926	0
159	20231101	175200	78823490	1926	1926	1926	1926	0
160	20231101	175100	78823490	1926	1926	1926	1926	0
161	20231101	175000	78823490	1926	1926	1926	1926	0
162	20231101	174900	78823490	1926	1926	1926	1926	0
163	20231101	174800	78823490	1926	1926	1926	1926	0
164	20231101	174700	78823490	1926	1926	1926	1926	0
165	20231101	174600	78823490	1926	1926	1926	1926	0
166	20231101	174500	78823490	1926	1926	1926	1926	0
167	20231101	174400	78823490	1926	1926	1926	1926	0
168	20231101	174300	78823490	1926	1926	1926	1926	0
169	20231101	174200	78823490	1926	1926	1926	1926	0
170	20231101	174100	78823490	1926	1926	1926	1926	0
171	20231101	174000	78823490	1926	1926	1926	1926	0
172	20231101	173900	78823490	1926	1926	1926	1926	0
173	20231101	173800	78823490	1926	1926	1926	1926	0
174	20231101	173700	78823490	1926	1926	1926	1926	0
175	20231101	173600	78823490	1926	1926	1926	1926	0
176	20231101	173500	78823490	1926	1926	1926	1926	0
177	20231101	173400	78823490	1926	1926	1926	1926	0
178	20231101	173300	78823490	1926	1926	1926	1926	0
179	20231101	173200	78823490	1926	1926	1926	1926	0
180	20231101	173100	78823490	1926	1926	1926	1926	0
181	20231101	173000	78823490	1926	1926	1926	1926	0
182	20231101	172900	78823490	1926	1926	1926	1926	469
183	20231101	172800	78823490	1926	1926	1926	1926	0
184	20231101	172700	78823490	1926	1926	1926	1926	0
185	20231101	172600	78823490	1926	1926	1926	1926	0
186	20231101	172500	78823490	1926	1926	1926	1926	0
187	20231101	172400	78823490	1926	1926	1926	1926	0
188	20231101	172300	78823490	1926	1926	1926	1926	0
189	20231101	172200	78823490	1926	1926	1926	1926	0
190	20231101	172100	78823490	1926	1926	1926	1926	0
191	20231101	172000	78823490	1926	1926	1926	1926	0
192	20231101	171900	78823490	1926	1926	1926	1926	0
193	20231101	171800	78823490	1926	1926	1926	1926	0
194	20231101	171700	78823490	1926	1926	1926	1926	0
195	20231101	171600	78823490	1926	1926	1926	1926	0
196	20231101	171500	78823490	1926	1926	1926	1926	0
197	20231101	171400	78823490	1926	1926	1926	1926	0
198	20231101	171300	78823490	1926	1926	1926	1926	0
199	20231101	171200	78823490	1926	1926	1926	1926	0
200	20231101	171100	78823490	1926	1926	1926	1926	0
201	20231101	171000	78823490	1926	1926	1926	1926	0
202	20231101	170900	78823490	1926	1926	1926	1926	0
203	20231101	170800	78823490	1926	1926	1926	1926	0
204	20231101	170700	78823490	1926	1926	1926	1926	0
205	20231101	170600	78823490	1926	1926	1926	1926	0
206	20231101	170500	78823490	1926	1926	1926	1926	0
207	20231101	170400	78823490	1926	1926	1926	1926	0
208	20231101	170300	78823490	1926	1926	1926	1926	0
209	20231101	170200	78823490	1926	1926	1926	1926	0
210	20231101	170100	78823490	1926	1926	1926	1926	0
211	20231101	170000	78823490	1926	1926	1926	1926	0
212	20231101	165900	78823490	1926	1926	1926	1926	469
213	20231101	165800	78823490	1926	1926	1926	1926	0
214	20231101	165700	78823490	1926	1926	1926	1926	0
215	20231101	165600	78823490	1926	1926	1926	1926	0
216	20231101	165500	78823490	1926	1926	1926	1926	0
217	20231101	165400	78823490	1926	1926	1926	1926	0
218	20231101	165300	78823490	1926	1926	1926	1926	0
219	20231101	165200	78823490	1926	1926	1926	1926	0
220	20231101	165100	78823490	1926	1926	1926	1926	0
221	20231101	165000	78823490	1926	1926	1926	1926	0
222	20231101	164900	78823490	1926	1926	1926	1926	0
223	20231101	164800	78823490	1926	1926	1926	1926	0
224	20231101	164700	78823490	1926	1926	1926	1926	0
225	20231101	164600	78823490	1926	1926	1926	1926	0
226	20231101	164500	78823490	1926	1926	1926	1926	0
227	20231101	164400	78823490	1926	1926	1926	1926	0
228	20231101	164300	78823490	1926	1926	1926	1926	0
229	20231101	164200	78823490	1926	1926	1926	1926	0
230	20231101	164100	78823490	1926	1926	1926	1926	0
231	20231101	164000	78823490	1926	1926	1926	1926	0
232	20231101	163900	78823490	1926	1926	1926	1926	0
233	20231101	163800	78823490	1926	1926	1926	1926	0
234	20231101	163700	78823490	1926	1926	1926	1926	0
235	20231101	163600	78823490	1926	1926	1926	1926	0
236	20231101	163500	78823490	1926	1926	1926	1926	0
237	20231101	163400	78823490	1926	1926	1926	1926	0
238	20231101	163300	78823490	1926	1926	1926	1926	0
239	20231101	163200	78823490	1926	1926	1926	1926	0
240	20231101	163100	78823490	1926	1926	1926	1926	0
241	20231101	163000	78823490	1926	1926	1926	1926	0
242	20231101	162900	78823490	1926	1926	1926	1926	469
243	20231101	162800	78823490	1926	1926	1926	1926	0
244	20231101	162700	78823490	1926	1926	1926	1926	0
245	20231101	162600	78823490	1926	1926	1926	1926	0
246	20231101	162500	78823490	1926	1926	1926	1926	0
247	20231101	162400	78823490	1926	1926	1926	1926	0
248	20231101	162300	78823490	1926	1926	1926	1926	0
249	20231101	162200	78823490	1926	1926	1926	1926	0
250	20231101	162100	78823490	1926	1926	1926	1926	0
251	20231101	162000	78823490	1926	1926	1926	1926	0
252	20231101	161900	78823490	1926	1926	1926	1926	0
253	20231101	161800	78823490	1926	1926	1926	1926	0
254	20231101	161700	78823490	1926	1926	1926	1926	0
255	20231101	161600	78823490	1926	1926	1926	1926	0
256	20231101	161500	78823490	1926	1926	1926	1926	0
257	20231101	161400	78823490	1926	1926	1926	1926	0
258	20231101	161300	78823490	1926	1926	1926	1926	0
259	20231101	161200	78823490	1926	1926	1926	1926	0
260	20231101	161100	78823490	1926	1926	1926	1926	0
261	20231101	161000	78823490	1926	1926	1926	1926	0
262	20231101	160900	78823490	1926	1926	1926	1926	0
263	20231101	160800	78823490	1926	1926	1926	1926	0
264	20231101	160700	78823490	1926	1926	1926	1926	0
265	20231101	160600	78823490	1926	1926	1926	1926	0
266	20231101	160500	78823490	1926	1926	1926	1926	0
267	20231101	160400	78823490	1926	1926	1926	1926	0
268	20231101	160300	78823490	1926	1926	1926	1926	0
269	20231101	160200	78823490	1926	1926	1926	1926	0
270	20231101	160100	78823490	1926	1926	1926	1926	0
271	20231101	160000	78823490	1926	1926	1926	1926	0
272	20231101	155900	78823490	1926	1926	1926	1926	469
273	20231101	155800	78823490	1926	1926	1926	1926	0
274	20231101	155700	78823490	1926	1926	1926	1926	0
275	20231101	155600	78823490	1926	1926	1926	1926	0
276	20231101	155500	78823490	1926	1926	1926	1926	0
277	20231101	155400	78823490	1926	1926	1926	1926	0
278	20231101	155300	78823490	1926	1926	1926	1926	0
279	20231101	155200	78823490	1926	1926	1926	1926	0
280	20231101	155100	78823490	1926	1926	1926	1926	0
281	20231101	155000	78823490	1926	1926	1926	1926	0
282	20231101	154900	78823490	1926	1926	1926	1926	0
283	20231101	154800	78823490	1926	1926	1926	1926	0
284	20231101	154700	78823490	1926	1926	1926	1926	0
285	20231101	154600	78823490	1926	1926	1926	1926	0
286	20231101	154500	78823490	1926	1926	1926	1926	0
287	20231101	154400	78823490	1926	1926	1926	1926	0
288	20231101	154300	78823490	1926	1926	1926	1926	0
289	20231101	154200	78823490	1926	1926	1926	1926	0
290	20231101	154100	78823490	1926	1926	1926	1926	0
291	20231101	154000	78823490	1926	1926	1926	1926	0
292	20231101	153900	78823490	1926	1926	1926	1926	0
293	20231101	153800	78823490	1926	1926	1926	1926	0
294	20231101	153700	78823490	1926	1926	1926	1926	0
295	20231101	153600	78823490	1926	1926	1926	1926	0
296	20231101	153500	78823490	1926	1926	1926	1926	0
297	20231101	153400	78823490	1926	1926	1926	1926	0
298	20231101	153300	78823490	1926	1926	1926	1926	0
299	20231101	153200	78823490	1926	1926	1926	1926	0
300	20231101	153100	78823490	1926	1926	1926	1926	0
301	20231101	153000	78823490	1926	1926	1926	1926	469
302	20231101	152900	77920196	1935	1935	1935	1935	0
303	20231101	152800	77920196	1935	1935	1935	1935	0
304	20231101	152700	77920196	1935	1935	1935	1935	0
305	20231101	152600	77920196	1935	1935	1935	1935	0
306	20231101	152500	77920196	1935	1935	1935	1935	0
307	20231101	152400	77920196	1935	1935	1935	1935	0
308	20231101	152300	77920196	1935	1935	1935	1935	0
309	20231101	152200	77920196	1935	1935	1935	1935	0
310	20231101	152100	77920196	1935	1935	1935	1935	0
311	20231101	152000	77920196	1935	1935	1935	1935	0
312	20231101	151900	77920196	1935	1935	1935	1929	80
313	20231101	151800	77765413	1935	1935	1935	1935	1
314	20231101	151700	77763478	1932	1929	1934	1929	237
315	20231101	151600	77305184	1929	1929	1929	1929	45
316	20231101	151500	77218379	1929	1929	1929	1929	4
317	20231101	151400	77210663	1929	1927	1929	1927	202
318	20231101	151300	76821405	1927	1927	1927	1927	1
319	20231101	151200	76819478	1926	1926	1926	1926	66
320	20231101	151100	76692362	1926	1927	1927	1926	576
321	20231101	151000	75582573	1927	1927	1927	1926	925
322	20231101	150900	73800294	1926	1926	1926	1926	1000
323	20231101	150800	71874294	1927	1927	1927	1926	255
324	20231101	150700	71383061	1927	1927	1927	1927	0
325	20231101	150600	71383061	1927	1927	1927	1927	0
326	20231101	150500	71383061	1927	1927	1927	1927	0
327	20231101	150400	71383061	1927	1925	1927	1925	1688
328	20231101	150300	68132387	1925	1925	1925	1925	0
329	20231101	150200	68132387	1925	1925	1925	1925	89
330	20231101	150100	67961062	1926	1926	1926	1926	30
331	20231101	150000	67903282	1927	1927	1927	1927	0
332	20231101	145900	67903282	1927	1927	1927	1927	0
333	20231101	145800	67903282	1927	1927	1927	1927	0
334	20231101	145700	67903282	1927	1926	1927	1926	84
335	20231101	145600	67741496	1926	1926	1926	1926	0
336	20231101	145500	67741496	1926	1926	1926	1926	0
337	20231101	145400	67741496	1926	1926	1926	1926	600
338	20231101	145300	66585896	1926	1926	1926	1926	0
339	20231101	145200	66585896	1926	1925	1926	1925	65
340	20231101	145100	66460769	1925	1925	1925	1925	16
341	20231101	145000	66429969	1925	1926	1926	1925	22
342	20231101	144900	66387618	1925	1925	1925	1925	31
343	20231101	144800	66327943	1925	1925	1925	1925	0
344	20231101	144700	66327943	1925	1925	1925	1925	0
345	20231101	144600	66327943	1925	1925	1925	1925	73
346	20231101	144500	66187418	1926	1926	1926	1926	1
347	20231101	144400	66185492	1926	1926	1926	1926	0
348	20231101	144300	66185492	1926	1926	1926	1926	0
349	20231101	144200	66185492	1926	1926	1926	1926	0
350	20231101	144100	66185492	1926	1926	1926	1926	0
351	20231101	144000	66185492	1926	1926	1926	1926	0
352	20231101	143900	66185492	1926	1926	1926	1926	0
353	20231101	143800	66185492	1926	1926	1926	1926	0
354	20231101	143700	66185492	1926	1926	1926	1926	0
355	20231101	143600	66185492	1926	1926	1926	1926	0
356	20231101	143500	66185492	1926	1926	1926	1926	0
357	20231101	143400	66185492	1926	1926	1926	1926	2
358	20231101	143300	66181640	1926	1926	1926	1926	0
359	20231101	143200	66181640	1926	1926	1926	1926	0
360	20231101	143100	66181640	1926	1926	1926	1926	0
361	20231101	143000	66181640	1926	1926	1926	1926	0
362	20231101	142900	66181640	1926	1926	1926	1926	0
363	20231101	142800	66181640	1926	1926	1926	1926	10
364	20231101	142700	66162380	1926	1926	1926	1926	0
365	20231101	142600	66162380	1926	1926	1927	1926	416
366	20231101	142500	65361162	1927	1927	1927	1927	0
367	20231101	142400	65361162	1927	1927	1927	1927	30
368	20231101	142300	65303352	1927	1927	1927	1927	23
369	20231101	142200	65259031	1927	1927	1927	1927	387
370	20231101	142100	64513282	1928	1928	1928	1928	0
371	20231101	142000	64513282	1928	1928	1928	1928	0
372	20231101	141900	64513282	1928	1928	1928	1928	0
373	20231101	141800	64513282	1928	1928	1928	1927	126
374	20231101	141700	64270444	1929	1929	1929	1929	0
375	20231101	141600	64270444	1929	1929	1929	1929	1
376	20231101	141500	64268515	1928	1928	1928	1928	30
377	20231101	141400	64210675	1929	1929	1929	1929	0
378	20231101	141300	64210675	1929	1929	1929	1929	0
379	20231101	141200	64210675	1929	1929	1929	1929	14
380	20231101	141100	64183669	1929	1929	1929	1929	0
381	20231101	141000	64183669	1929	1929	1929	1929	45
382	20231101	140900	64096864	1929	1929	1929	1929	0
383	20231101	140800	64096864	1929	1929	1929	1929	0
384	20231101	140700	64096864	1929	1929	1929	1929	1
385	20231101	140600	64094935	1929	1929	1929	1929	0
386	20231101	140500	64094935	1929	1929	1929	1929	2
387	20231101	140400	64091077	1929	1929	1929	1929	0
388	20231101	140300	64091077	1929	1929	1929	1929	0
389	20231101	140200	64091077	1929	1929	1929	1929	0
390	20231101	140100	64091077	1929	1929	1929	1929	0
391	20231101	140000	64091077	1929	1928	1929	1928	106
392	20231101	135900	63886707	1929	1929	1929	1929	0
393	20231101	135800	63886707	1929	1929	1929	1929	0
394	20231101	135700	63886707	1929	1929	1929	1929	0
395	20231101	135600	63886707	1929	1929	1929	1929	34
396	20231101	135500	63821121	1929	1929	1929	1929	0
397	20231101	135400	63821121	1929	1929	1929	1929	0
398	20231101	135300	63821121	1929	1929	1929	1929	297
399	20231101	135200	63248208	1929	1929	1929	1929	0
400	20231101	135100	63248208	1929	1929	1929	1929	0
401	20231101	135000	63248208	1929	1928	1929	1928	95
402	20231101	134900	63065047	1928	1928	1928	1928	0
403	20231101	134800	63065047	1928	1928	1928	1928	0
404	20231101	134700	63065047	1928	1928	1928	1928	2
405	20231101	134600	63061191	1927	1927	1927	1927	526
406	20231101	134500	62047589	1927	1927	1927	1927	0
407	20231101	134400	62047589	1927	1926	1927	1926	157
408	20231101	134300	61745205	1927	1927	1927	1927	0
409	20231101	134200	61745205	1927	1927	1927	1927	50
410	20231101	134100	61648855	1927	1927	1927	1927	20
411	20231101	134000	61610315	1927	1927	1927	1927	0
412	20231101	133900	61610315	1927	1927	1927	1927	0
413	20231101	133800	61610315	1927	1927	1927	1927	509
414	20231101	133700	60629472	1927	1927	1927	1927	0
415	20231101	133600	60629472	1927	1927	1927	1927	2
416	20231101	133500	60625618	1926	1926	1926	1926	235
417	20231101	133400	60173008	1925	1925	1925	1925	500
418	20231101	133300	59210508	1925	1925	1925	1925	0
419	20231101	133200	59210508	1925	1925	1925	1925	823
420	20231101	133100	57626233	1925	1925	1925	1925	0
421	20231101	133000	57626233	1925	1924	1925	1924	29
422	20231101	132900	57570435	1924	1923	1924	1923	151
423	20231101	132800	57279912	1924	1924	1924	1924	0
424	20231101	132700	57279912	1924	1924	1924	1924	1000
425	20231101	132600	55355912	1923	1923	1923	1923	11
426	20231101	132500	55334759	1924	1924	1924	1924	1500
427	20231101	132400	52448759	1924	1924	1924	1924	282
428	20231101	132300	51906191	1924	1924	1924	1924	471
429	20231101	132200	50999987	1923	1924	1924	1923	298
430	20231101	132100	50426644	1924	1924	1924	1924	2
431	20231101	132000	50422796	1923	1923	1923	1923	28
432	20231101	131900	50368952	1922	1924	1924	1922	297
433	20231101	131800	49797836	1924	1924	1924	1924	48
434	20231101	131700	49705484	1923	1923	1923	1923	0
435	20231101	131600	49705484	1923	1924	1924	1923	1529
436	20231101	131500	46764807	1924	1925	1925	1924	2052
437	20231101	131400	42816758	1924	1925	1925	1924	936
438	20231101	131300	41015275	1927	1927	1927	1927	0
439	20231101	131200	41015275	1927	1927	1927	1927	0
440	20231101	131100	41015275	1927	1927	1927	1927	0
441	20231101	131000	41015275	1927	1926	1927	1925	7
442	20231101	130900	41001793	1927	1927	1927	1927	0
443	20231101	130800	41001793	1927	1927	1927	1927	0
444	20231101	130700	41001793	1927	1927	1927	1927	0
445	20231101	130600	41001793	1927	1927	1927	1927	0
446	20231101	130500	41001793	1927	1925	1927	1925	2
447	20231101	130400	40997941	1926	1926	1926	1926	0
448	20231101	130300	40997941	1926	1926	1926	1926	0
449	20231101	130200	40997941	1926	1926	1926	1926	5
450	20231101	130100	40988311	1926	1926	1926	1926	0
451	20231101	130000	40988311	1926	1925	1926	1924	774
452	20231101	125900	39498293	1925	1925	1925	1925	0
453	20231101	125800	39498293	1925	1925	1925	1925	17
454	20231101	125700	39465568	1926	1926	1926	1926	2
455	20231101	125600	39461716	1926	1926	1926	1926	107
456	20231101	125500	39255634	1927	1927	1927	1927	0
457	20231101	125400	39255634	1927	1927	1927	1927	0
458	20231101	125300	39255634	1927	1927	1927	1927	0
459	20231101	125200	39255634	1927	1927	1927	1927	0
460	20231101	125100	39255634	1927	1927	1927	1927	0
461	20231101	125000	39255634	1927	1927	1927	1927	0
462	20231101	124900	39255634	1927	1927	1927	1927	0
463	20231101	124800	39255634	1927	1927	1927	1927	0
464	20231101	124700	39255634	1927	1927	1927	1927	0
465	20231101	124600	39255634	1927	1927	1927	1927	0
466	20231101	124500	39255634	1927	1927	1927	1927	0
467	20231101	124400	39255634	1927	1927	1927	1927	0
468	20231101	124300	39255634	1927	1927	1927	1927	0
469	20231101	124200	39255634	1927	1927	1927	1926	289
470	20231101	124100	38698744	1926	1927	1927	1926	724
471	20231101	124000	37303620	1927	1927	1927	1927	0
472	20231101	123900	37303620	1927	1927	1927	1927	1
473	20231101	123800	37301693	1927	1927	1927	1927	0
474	20231101	123700	37301693	1927	1927	1927	1927	0
475	20231101	123600	37301693	1927	1927	1927	1927	50
476	20231101	123500	37205343	1927	1927	1927	1927	11
477	20231101	123400	37184146	1926	1926	1926	1926	0
478	20231101	123300	37184146	1926	1926	1926	1926	0
479	20231101	123200	37184146	1926	1926	1926	1926	0
480	20231101	123100	37184146	1926	1926	1926	1926	2
481	20231101	123000	37180294	1926	1926	1926	1926	309
482	20231101	122900	36585160	1927	1927	1927	1927	56
483	20231101	122800	36477248	1927	1927	1927	1927	1
484	20231101	122700	36475321	1927	1927	1927	1927	0
485	20231101	122600	36475321	1927	1927	1927	1927	0
486	20231101	122500	36475321	1927	1927	1927	1927	518
487	20231101	122400	35477135	1927	1927	1927	1927	0
488	20231101	122300	35477135	1927	1927	1927	1927	50
489	20231101	122200	35380785	1926	1926	1926	1926	141
490	20231101	122100	35109219	1926	1926	1926	1926	0
491	20231101	122000	35109219	1926	1926	1926	1926	5
492	20231101	121900	35099589	1926	1926	1926	1926	0
493	20231101	121800	35099589	1926	1926	1926	1926	1
494	20231101	121700	35097663	1927	1927	1927	1927	0
495	20231101	121600	35097663	1927	1927	1927	1927	0
496	20231101	121500	35097663	1927	1927	1927	1927	0
497	20231101	121400	35097663	1927	1927	1927	1927	0
498	20231101	121300	35097663	1927	1927	1927	1927	0
499	20231101	121200	35097663	1927	1927	1927	1927	0
500	20231101	121100	35097663	1927	1927	1927	1927	0
501	20231101	121000	35097663	1927	1927	1927	1927	1
502	20231101	120900	35095736	1927	1927	1927	1927	0
503	20231101	120800	35095736	1927	1927	1927	1927	0
504	20231101	120700	35095736	1927	1927	1927	1927	1
505	20231101	120600	35093809	1927	1927	1927	1927	0
506	20231101	120500	35093809	1927	1927	1927	1927	0
507	20231101	120400	35093809	1927	1927	1927	1927	5
508	20231101	120300	35084174	1927	1927	1927	1927	0
509	20231101	120200	35084174	1927	1927	1927	1927	0
510	20231101	120100	35084174	1927	1927	1927	1927	0
511	20231101	120000	35084174	1927	1926	1927	1925	253
512	20231101	115900	34596907	1927	1927	1927	1927	0
513	20231101	115800	34596907	1927	1927	1927	1927	358
514	20231101	115700	33907041	1927	1927	1927	1927	14
515	20231101	115600	33880063	1926	1927	1927	1926	92
516	20231101	115500	33702781	1927	1927	1927	1927	0
517	20231101	115400	33702781	1927	1927	1927	1927	0
518	20231101	115300	33702781	1927	1927	1927	1927	0
519	20231101	115200	33702781	1927	1927	1927	1927	0
520	20231101	115100	33702781	1927	1927	1927	1927	0
521	20231101	115000	33702781	1927	1927	1927	1927	1
522	20231101	114900	33700854	1927	1927	1927	1927	0
523	20231101	114800	33700854	1927	1927	1927	1927	0
524	20231101	114700	33700854	1927	1927	1927	1927	0
525	20231101	114600	33700854	1927	1927	1927	1927	0
526	20231101	114500	33700854	1927	1927	1927	1927	100
527	20231101	114400	33508154	1926	1926	1926	1926	0
528	20231101	114300	33508154	1926	1926	1926	1926	4
529	20231101	114200	33500450	1927	1927	1927	1927	7
530	20231101	114100	33486961	1927	1927	1927	1927	0
531	20231101	114000	33486961	1927	1927	1927	1927	0
532	20231101	113900	33486961	1927	1927	1927	1927	3
533	20231101	113800	33481180	1927	1926	1927	1926	25
534	20231101	113700	33433027	1926	1926	1926	1926	93
535	20231101	113600	33253909	1926	1926	1926	1926	6
536	20231101	113500	33242353	1925	1925	1925	1925	0
537	20231101	113400	33242353	1925	1925	1925	1925	0
538	20231101	113300	33242353	1925	1925	1925	1925	0
539	20231101	113200	33242353	1925	1925	1925	1925	0
540	20231101	113100	33242353	1925	1925	1925	1925	0
541	20231101	113000	33242353	1925	1927	1927	1925	166
542	20231101	112900	32922781	1927	1927	1927	1927	129
543	20231101	112800	32674198	1927	1927	1927	1927	0
544	20231101	112700	32674198	1927	1927	1927	1927	0
545	20231101	112600	32674198	1927	1927	1927	1927	0
546	20231101	112500	32674198	1927	1926	1927	1926	7
547	20231101	112400	32660715	1926	1926	1926	1926	1
548	20231101	112300	32658789	1926	1926	1926	1926	4
549	20231101	112200	32651085	1927	1927	1927	1927	0
550	20231101	112100	32651085	1927	1927	1927	1927	0
551	20231101	112000	32651085	1927	1927	1927	1927	0
552	20231101	111900	32651085	1927	1927	1927	1927	0
553	20231101	111800	32651085	1927	1927	1927	1927	6
554	20231101	111700	32639523	1927	1927	1927	1927	0
555	20231101	111600	32639523	1927	1927	1927	1921	803
556	20231101	111500	31096306	1921	1927	1927	1921	1005
557	20231101	111400	29164649	1923	1923	1923	1923	0
558	20231101	111300	29164649	1923	1924	1924	1923	1700
559	20231101	111200	25894877	1927	1927	1927	1927	0
560	20231101	111100	25894877	1927	1927	1927	1927	0
561	20231101	111000	25894877	1927	1927	1927	1927	0
562	20231101	110900	25894877	1927	1927	1927	1927	0
563	20231101	110800	25894877	1927	1927	1927	1927	0
564	20231101	110700	25894877	1927	1927	1927	1927	0
565	20231101	110600	25894877	1927	1927	1927	1927	0
566	20231101	110500	25894877	1927	1927	1927	1927	0
567	20231101	110400	25894877	1927	1927	1927	1927	0
568	20231101	110300	25894877	1927	1924	1927	1924	48
569	20231101	110200	25802522	1924	1924	1924	1924	200
570	20231101	110100	25417722	1923	1927	1927	1922	3098
571	20231101	110000	19455707	1927	1927	1927	1927	0
572	20231101	105900	19455707	1927	1927	1927	1927	0
573	20231101	105800	19455707	1927	1927	1927	1927	0
574	20231101	105700	19455707	1927	1927	1927	1927	0
575	20231101	105600	19455707	1927	1927	1927	1927	0
576	20231101	105500	19455707	1927	1927	1927	1927	0
577	20231101	105400	19455707	1927	1927	1927	1927	0
578	20231101	105300	19455707	1927	1927	1927	1927	0
579	20231101	105200	19455707	1927	1927	1927	1927	0
580	20231101	105100	19455707	1927	1927	1927	1927	0
581	20231101	105000	19455707	1927	1927	1927	1927	0
582	20231101	104900	19455707	1927	1927	1927	1927	200
583	20231101	104800	19070307	1927	1927	1927	1927	1
584	20231101	104700	19068380	1927	1927	1927	1927	0
585	20231101	104600	19068380	1927	1927	1927	1927	0
586	20231101	104500	19068380	1927	1927	1927	1927	0
587	20231101	104400	19068380	1927	1927	1927	1927	0
588	20231101	104300	19068380	1927	1927	1927	1927	0
589	20231101	104200	19068380	1927	1927	1927	1927	78
590	20231101	104100	18918074	1926	1926	1926	1926	28
591	20231101	104000	18864146	1925	1926	1926	1925	3
592	20231101	103900	18858370	1926	1926	1926	1926	2
593	20231101	103800	18854518	1926	1926	1926	1926	0
594	20231101	103700	18854518	1926	1926	1926	1923	748
595	20231101	103600	17414744	1926	1926	1926	1926	0
596	20231101	103500	17414744	1926	1926	1926	1926	3
597	20231101	103400	17408966	1927	1926	1927	1926	2
598	20231101	103300	17405113	1927	1927	1927	1927	1
599	20231101	103200	17403186	1926	1926	1926	1926	11
600	20231101	103100	17382000	1925	1925	1925	1925	200
601	20231101	103000	16997000	1925	1927	1927	1925	681
602	20231101	102900	15685926	1926	1926	1926	1926	0
603	20231101	102800	15685926	1926	1927	1927	1926	199
604	20231101	102700	15302602	1928	1928	1928	1928	0
605	20231101	102600	15302602	1928	1927	1928	1927	102
606	20231101	102500	15106046	1927	1927	1927	1927	130
607	20231101	102400	14855536	1926	1926	1926	1926	33
608	20231101	102300	14791978	1926	1926	1926	1926	0
609	20231101	102200	14791978	1926	1927	1927	1926	117
610	20231101	102100	14566523	1928	1928	1928	1928	0
611	20231101	102000	14566523	1928	1928	1928	1928	0
612	20231101	101900	14566523	1928	1928	1928	1928	0
613	20231101	101800	14566523	1928	1928	1928	1928	20
614	20231101	101700	14527963	1929	1929	1929	1929	0
615	20231101	101600	14527963	1929	1929	1929	1929	1
616	20231101	101500	14526034	1926	1929	1929	1926	1122
617	20231101	101400	12364003	1925	1925	1925	1925	0
618	20231101	101300	12364003	1925	1925	1925	1925	0
619	20231101	101200	12364003	1925	1925	1925	1925	0
620	20231101	101100	12364003	1925	1928	1928	1925	560
621	20231101	101000	11285218	1929	1929	1929	1929	0
622	20231101	100900	11285218	1929	1929	1929	1929	500
623	20231101	100800	10320718	1929	1929	1929	1929	0
624	20231101	100700	10320718	1929	1929	1929	1929	0
625	20231101	100600	10320718	1929	1929	1929	1929	0
626	20231101	100500	10320718	1929	1929	1929	1929	9
627	20231101	100400	10303357	1929	1929	1929	1929	0
628	20231101	100300	10303357	1929	1929	1929	1929	0
629	20231101	100200	10303357	1929	1929	1929	1929	19
630	20231101	100100	10266706	1929	1929	1929	1929	0
631	20231101	100000	10266706	1929	1931	1931	1929	87
632	20231101	095900	10098773	1930	1930	1930	1930	0
633	20231101	095800	10098773	1930	1930	1930	1930	0
634	20231101	095700	10098773	1930	1930	1930	1930	0
635	20231101	095600	10098773	1930	1932	1932	1930	48
636	20231101	095500	10006043	1932	1932	1932	1932	0
637	20231101	095400	10006043	1932	1932	1932	1932	3
638	20231101	095300	10000247	1932	1935	1937	1932	236
639	20231101	095200	9543604	1937	1937	1937	1937	0
640	20231101	095100	9543604	1937	1937	1937	1937	0
641	20231101	095000	9543604	1937	1937	1937	1937	0
642	20231101	094900	9543604	1937	1937	1937	1937	0
643	20231101	094800	9543604	1937	1937	1937	1937	1
644	20231101	094700	9541667	1937	1937	1937	1937	0
645	20231101	094600	9541667	1937	1937	1937	1937	0
646	20231101	094500	9541667	1937	1937	1937	1937	0
647	20231101	094400	9541667	1937	1937	1937	1937	0
648	20231101	094300	9541667	1937	1937	1937	1937	6
649	20231101	094200	9530045	1938	1938	1938	1938	0
650	20231101	094100	9530045	1938	1938	1938	1938	0
651	20231101	094000	9530045	1938	1938	1938	1938	0
652	20231101	093900	9530045	1938	1938	1938	1938	1
653	20231101	093800	9528107	1938	1938	1938	1938	2
654	20231101	093700	9524231	1939	1939	1939	1939	0
655	20231101	093600	9524231	1939	1939	1939	1939	1
656	20231101	093500	9522292	1931	1931	1931	1931	0
657	20231101	093400	9522292	1931	1931	1931	1931	1
658	20231101	093300	9520361	1939	1939	1939	1939	0
659	20231101	093200	9520361	1939	1939	1939	1939	1
660	20231101	093100	9518422	1939	1928	1939	1928	11
661	20231101	093000	9497203	1928	1939	1939	1928	264
662	20231101	092900	8985384	1939	1939	1939	1939	0
663	20231101	092800	8985384	1939	1939	1939	1939	0
664	20231101	092700	8985384	1939	1939	1939	1939	0
665	20231101	092600	8985384	1939	1938	1939	1938	7
666	20231101	092500	8971817	1938	1938	1938	1938	0
667	20231101	092400	8971817	1938	1938	1938	1938	1
668	20231101	092300	8969879	1927	1927	1927	1927	393
669	20231101	092200	8212568	1927	1926	1927	1926	1025
670	20231101	092100	6237418	1926	1929	1929	1926	703
671	20231101	092000	4882826	1930	1930	1930	1930	100
672	20231101	091900	4689826	1930	1930	1930	1930	100
673	20231101	091800	4496826	1930	1928	1930	1928	5
674	20231101	091700	4487178	1930	1928	1938	1928	128
675	20231101	091600	4240308	1928	1927	1928	1927	693
676	20231101	091500	2904878	1927	1927	1927	1927	1
677	20231101	091400	2902951	1927	1927	1927	1927	62
678	20231101	091300	2783477	1926	1929	1929	1926	72
679	20231101	091200	2644736	1929	1929	1929	1929	1
680	20231101	091100	2642807	1927	1928	1928	1927	504
681	20231101	091000	1671587	1929	1929	1929	1929	50
682	20231101	090900	1575137	1929	1929	1929	1929	56
683	20231101	090800	1467113	1929	1929	1929	1929	93
684	20231101	090700	1287716	1929	1929	1929	1929	74
685	20231101	090600	1144970	1929	1929	1929	1929	44
686	20231101	090500	1060094	1927	1927	1927	1927	158
687	20231101	090400	755628	1927	1939	1939	1927	181
688	20231101	090300	406829	1929	1929	1929	1929	75
689	20231101	090200	262154	1928	1928	1928	1928	78
690	20231101	090100	111770	1928	1928	1928	1928	0
691	20231101	090000	111770	1928	1927	1928	1927	58