KissMeData/452670/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213100	33485543	1960	1960	1960	1960	149
3	20231101	213000	33485543	1960	1960	1960	1960	0
4	20231101	212900	33485543	1960	1960	1960	1960	0
5	20231101	212800	33485543	1960	1960	1960	1960	0
6	20231101	212700	33485543	1960	1960	1960	1960	0
7	20231101	212600	33485543	1960	1960	1960	1960	0
8	20231101	212500	33485543	1960	1960	1960	1960	0
9	20231101	212400	33485543	1960	1960	1960	1960	0
10	20231101	212300	33485543	1960	1960	1960	1960	0
11	20231101	212200	33485543	1960	1960	1960	1960	0
12	20231101	212100	33485543	1960	1960	1960	1960	0
13	20231101	212000	33485543	1960	1960	1960	1960	0
14	20231101	211900	33485543	1960	1960	1960	1960	0
15	20231101	211800	33485543	1960	1960	1960	1960	0
16	20231101	211700	33485543	1960	1960	1960	1960	0
17	20231101	211600	33485543	1960	1960	1960	1960	0
18	20231101	211500	33485543	1960	1960	1960	1960	0
19	20231101	211400	33485543	1960	1960	1960	1960	0
20	20231101	211300	33485543	1960	1960	1960	1960	0
21	20231101	211200	33485543	1960	1960	1960	1960	0
22	20231101	211100	33485543	1960	1960	1960	1960	0
23	20231101	211000	33485543	1960	1960	1960	1960	0
24	20231101	210900	33485543	1960	1960	1960	1960	0
25	20231101	210800	33485543	1960	1960	1960	1960	0
26	20231101	210700	33485543	1960	1960	1960	1960	0
27	20231101	210600	33485543	1960	1960	1960	1960	0
28	20231101	210500	33485543	1960	1960	1960	1960	0
29	20231101	210400	33485543	1960	1960	1960	1960	0
30	20231101	210300	33485543	1960	1960	1960	1960	0
31	20231101	210200	33485543	1960	1960	1960	1960	0
32	20231101	210100	33485543	1960	1960	1960	1960	149
33	20231101	210000	33485543	1960	1960	1960	1960	0
34	20231101	205900	33485543	1960	1960	1960	1960	0
35	20231101	205800	33485543	1960	1960	1960	1960	0
36	20231101	205700	33485543	1960	1960	1960	1960	0
37	20231101	205600	33485543	1960	1960	1960	1960	0
38	20231101	205500	33485543	1960	1960	1960	1960	0
39	20231101	205400	33485543	1960	1960	1960	1960	0
40	20231101	205300	33485543	1960	1960	1960	1960	0
41	20231101	205200	33485543	1960	1960	1960	1960	0
42	20231101	205100	33485543	1960	1960	1960	1960	0
43	20231101	205000	33485543	1960	1960	1960	1960	0
44	20231101	204900	33485543	1960	1960	1960	1960	0
45	20231101	204800	33485543	1960	1960	1960	1960	0
46	20231101	204700	33485543	1960	1960	1960	1960	0
47	20231101	204600	33485543	1960	1960	1960	1960	0
48	20231101	204500	33485543	1960	1960	1960	1960	0
49	20231101	204400	33485543	1960	1960	1960	1960	0
50	20231101	204300	33485543	1960	1960	1960	1960	0
51	20231101	204200	33485543	1960	1960	1960	1960	0
52	20231101	204100	33485543	1960	1960	1960	1960	0
53	20231101	204000	33485543	1960	1960	1960	1960	0
54	20231101	203900	33485543	1960	1960	1960	1960	0
55	20231101	203800	33485543	1960	1960	1960	1960	0
56	20231101	203700	33485543	1960	1960	1960	1960	0
57	20231101	203600	33485543	1960	1960	1960	1960	0
58	20231101	203500	33485543	1960	1960	1960	1960	0
59	20231101	203400	33485543	1960	1960	1960	1960	0
60	20231101	203300	33485543	1960	1960	1960	1960	0
61	20231101	203200	33485543	1960	1960	1960	1960	0
62	20231101	203100	33485543	1960	1960	1960	1960	149
63	20231101	203000	33485543	1960	1960	1960	1960	0
64	20231101	202900	33485543	1960	1960	1960	1960	0
65	20231101	202800	33485543	1960	1960	1960	1960	0
66	20231101	202700	33485543	1960	1960	1960	1960	0
67	20231101	202600	33485543	1960	1960	1960	1960	0
68	20231101	202500	33485543	1960	1960	1960	1960	0
69	20231101	202400	33485543	1960	1960	1960	1960	0
70	20231101	202300	33485543	1960	1960	1960	1960	0
71	20231101	202200	33485543	1960	1960	1960	1960	0
72	20231101	202100	33485543	1960	1960	1960	1960	0
73	20231101	202000	33485543	1960	1960	1960	1960	0
74	20231101	201900	33485543	1960	1960	1960	1960	0
75	20231101	201800	33485543	1960	1960	1960	1960	0
76	20231101	201700	33485543	1960	1960	1960	1960	0
77	20231101	201600	33485543	1960	1960	1960	1960	0
78	20231101	201500	33485543	1960	1960	1960	1960	0
79	20231101	201400	33485543	1960	1960	1960	1960	0
80	20231101	201300	33485543	1960	1960	1960	1960	0
81	20231101	201200	33485543	1960	1960	1960	1960	0
82	20231101	201100	33485543	1960	1960	1960	1960	0
83	20231101	201000	33485543	1960	1960	1960	1960	0
84	20231101	200900	33485543	1960	1960	1960	1960	0
85	20231101	200800	33485543	1960	1960	1960	1960	0
86	20231101	200700	33485543	1960	1960	1960	1960	0
87	20231101	200600	33485543	1960	1960	1960	1960	0
88	20231101	200500	33485543	1960	1960	1960	1960	0
89	20231101	200400	33485543	1960	1960	1960	1960	0
90	20231101	200300	33485543	1960	1960	1960	1960	0
91	20231101	200200	33485543	1960	1960	1960	1960	0
92	20231101	200100	33485543	1960	1960	1960	1960	149
93	20231101	200000	33485543	1960	1960	1960	1960	0
94	20231101	195900	33485543	1960	1960	1960	1960	0
95	20231101	195800	33485543	1960	1960	1960	1960	0
96	20231101	195700	33485543	1960	1960	1960	1960	0
97	20231101	195600	33485543	1960	1960	1960	1960	0
98	20231101	195500	33485543	1960	1960	1960	1960	0
99	20231101	195400	33485543	1960	1960	1960	1960	0
100	20231101	195300	33485543	1960	1960	1960	1960	0
101	20231101	195200	33485543	1960	1960	1960	1960	0
102	20231101	195100	33485543	1960	1960	1960	1960	0
103	20231101	195000	33485543	1960	1960	1960	1960	0
104	20231101	194900	33485543	1960	1960	1960	1960	0
105	20231101	194800	33485543	1960	1960	1960	1960	0
106	20231101	194700	33485543	1960	1960	1960	1960	0
107	20231101	194600	33485543	1960	1960	1960	1960	0
108	20231101	194500	33485543	1960	1960	1960	1960	0
109	20231101	194400	33485543	1960	1960	1960	1960	0
110	20231101	194300	33485543	1960	1960	1960	1960	0
111	20231101	194200	33485543	1960	1960	1960	1960	0
112	20231101	194100	33485543	1960	1960	1960	1960	0
113	20231101	194000	33485543	1960	1960	1960	1960	0
114	20231101	193900	33485543	1960	1960	1960	1960	0
115	20231101	193800	33485543	1960	1960	1960	1960	0
116	20231101	193700	33485543	1960	1960	1960	1960	0
117	20231101	193600	33485543	1960	1960	1960	1960	0
118	20231101	193500	33485543	1960	1960	1960	1960	0
119	20231101	193400	33485543	1960	1960	1960	1960	0
120	20231101	193300	33485543	1960	1960	1960	1960	0
121	20231101	193200	33485543	1960	1960	1960	1960	0
122	20231101	193100	33485543	1960	1960	1960	1960	149
123	20231101	193000	33485543	1960	1960	1960	1960	0
124	20231101	192900	33485543	1960	1960	1960	1960	0
125	20231101	192800	33485543	1960	1960	1960	1960	0
126	20231101	192700	33485543	1960	1960	1960	1960	0
127	20231101	192600	33485543	1960	1960	1960	1960	0
128	20231101	192500	33485543	1960	1960	1960	1960	0
129	20231101	192400	33485543	1960	1960	1960	1960	0
130	20231101	192300	33485543	1960	1960	1960	1960	0
131	20231101	192200	33485543	1960	1960	1960	1960	0
132	20231101	192100	33485543	1960	1960	1960	1960	0
133	20231101	192000	33485543	1960	1960	1960	1960	0
134	20231101	191900	33485543	1960	1960	1960	1960	0
135	20231101	191800	33485543	1960	1960	1960	1960	0
136	20231101	191700	33485543	1960	1960	1960	1960	0
137	20231101	191600	33485543	1960	1960	1960	1960	0
138	20231101	191500	33485543	1960	1960	1960	1960	0
139	20231101	191400	33485543	1960	1960	1960	1960	0
140	20231101	191300	33485543	1960	1960	1960	1960	0
141	20231101	191200	33485543	1960	1960	1960	1960	0
142	20231101	191100	33485543	1960	1960	1960	1960	0
143	20231101	191000	33485543	1960	1960	1960	1960	0
144	20231101	190900	33485543	1960	1960	1960	1960	0
145	20231101	190800	33485543	1960	1960	1960	1960	0
146	20231101	190700	33485543	1960	1960	1960	1960	0
147	20231101	190600	33485543	1960	1960	1960	1960	0
148	20231101	190500	33485543	1960	1960	1960	1960	0
149	20231101	190400	33485543	1960	1960	1960	1960	0
150	20231101	190300	33485543	1960	1960	1960	1960	0
151	20231101	190200	33485543	1960	1960	1960	1960	0
152	20231101	190100	33485543	1960	1960	1960	1960	149
153	20231101	190000	33485543	1960	1960	1960	1960	0
154	20231101	185900	33485543	1960	1960	1960	1960	0
155	20231101	185800	33485543	1960	1960	1960	1960	0
156	20231101	185700	33485543	1960	1960	1960	1960	0
157	20231101	185600	33485543	1960	1960	1960	1960	0
158	20231101	185500	33485543	1960	1960	1960	1960	0
159	20231101	185400	33485543	1960	1960	1960	1960	0
160	20231101	185300	33485543	1960	1960	1960	1960	0
161	20231101	185200	33485543	1960	1960	1960	1960	0
162	20231101	185100	33485543	1960	1960	1960	1960	0
163	20231101	185000	33485543	1960	1960	1960	1960	0
164	20231101	184900	33485543	1960	1960	1960	1960	0
165	20231101	184800	33485543	1960	1960	1960	1960	0
166	20231101	184700	33485543	1960	1960	1960	1960	0
167	20231101	184600	33485543	1960	1960	1960	1960	0
168	20231101	184500	33485543	1960	1960	1960	1960	0
169	20231101	184400	33485543	1960	1960	1960	1960	0
170	20231101	184300	33485543	1960	1960	1960	1960	0
171	20231101	184200	33485543	1960	1960	1960	1960	0
172	20231101	184100	33485543	1960	1960	1960	1960	0
173	20231101	184000	33485543	1960	1960	1960	1960	0
174	20231101	183900	33485543	1960	1960	1960	1960	0
175	20231101	183800	33485543	1960	1960	1960	1960	0
176	20231101	183700	33485543	1960	1960	1960	1960	0
177	20231101	183600	33485543	1960	1960	1960	1960	0
178	20231101	183500	33485543	1960	1960	1960	1960	0
179	20231101	183400	33485543	1960	1960	1960	1960	0
180	20231101	183300	33485543	1960	1960	1960	1960	0
181	20231101	183200	33485543	1960	1960	1960	1960	0
182	20231101	183100	33485543	1960	1960	1960	1960	149
183	20231101	183000	33485543	1960	1960	1960	1960	0
184	20231101	182900	33485543	1960	1960	1960	1960	0
185	20231101	182800	33485543	1960	1960	1960	1960	0
186	20231101	182700	33485543	1960	1960	1960	1960	0
187	20231101	182600	33485543	1960	1960	1960	1960	0
188	20231101	182500	33485543	1960	1960	1960	1960	0
189	20231101	182400	33485543	1960	1960	1960	1960	0
190	20231101	182300	33485543	1960	1960	1960	1960	0
191	20231101	182200	33485543	1960	1960	1960	1960	0
192	20231101	182100	33485543	1960	1960	1960	1960	0
193	20231101	182000	33485543	1960	1960	1960	1960	0
194	20231101	181900	33485543	1960	1960	1960	1960	0
195	20231101	181800	33485543	1960	1960	1960	1960	0
196	20231101	181700	33485543	1960	1960	1960	1960	0
197	20231101	181600	33485543	1960	1960	1960	1960	0
198	20231101	181500	33485543	1960	1960	1960	1960	0
199	20231101	181400	33485543	1960	1960	1960	1960	0
200	20231101	181300	33485543	1960	1960	1960	1960	0
201	20231101	181200	33485543	1960	1960	1960	1960	0
202	20231101	181100	33485543	1960	1960	1960	1960	0
203	20231101	181000	33485543	1960	1960	1960	1960	0
204	20231101	180900	33485543	1960	1960	1960	1960	0
205	20231101	180800	33485543	1960	1960	1960	1960	0
206	20231101	180700	33485543	1960	1960	1960	1960	0
207	20231101	180600	33485543	1960	1960	1960	1960	0
208	20231101	180500	33485543	1960	1960	1960	1960	0
209	20231101	180400	33485543	1960	1960	1960	1960	0
210	20231101	180300	33485543	1960	1960	1960	1960	0
211	20231101	180200	33485543	1960	1960	1960	1960	0
212	20231101	180100	33485543	1960	1960	1960	1960	149
213	20231101	180000	33485543	1960	1960	1960	1960	0
214	20231101	175900	33485543	1960	1960	1960	1960	0
215	20231101	175800	33485543	1960	1960	1960	1960	0
216	20231101	175700	33485543	1960	1960	1960	1960	0
217	20231101	175600	33485543	1960	1960	1960	1960	0
218	20231101	175500	33485543	1960	1960	1960	1960	0
219	20231101	175400	33485543	1960	1960	1960	1960	0
220	20231101	175300	33485543	1960	1960	1960	1960	0
221	20231101	175200	33485543	1960	1960	1960	1960	0
222	20231101	175100	33485543	1960	1960	1960	1960	0
223	20231101	175000	33485543	1960	1960	1960	1960	0
224	20231101	174900	33485543	1960	1960	1960	1960	0
225	20231101	174800	33485543	1960	1960	1960	1960	0
226	20231101	174700	33485543	1960	1960	1960	1960	0
227	20231101	174600	33485543	1960	1960	1960	1960	0
228	20231101	174500	33485543	1960	1960	1960	1960	0
229	20231101	174400	33485543	1960	1960	1960	1960	0
230	20231101	174300	33485543	1960	1960	1960	1960	0
231	20231101	174200	33485543	1960	1960	1960	1960	0
232	20231101	174100	33485543	1960	1960	1960	1960	0
233	20231101	174000	33485543	1960	1960	1960	1960	0
234	20231101	173900	33485543	1960	1960	1960	1960	0
235	20231101	173800	33485543	1960	1960	1960	1960	0
236	20231101	173700	33485543	1960	1960	1960	1960	0
237	20231101	173600	33485543	1960	1960	1960	1960	0
238	20231101	173500	33485543	1960	1960	1960	1960	0
239	20231101	173400	33485543	1960	1960	1960	1960	0
240	20231101	173300	33485543	1960	1960	1960	1960	0
241	20231101	173200	33485543	1960	1960	1960	1960	0
242	20231101	173100	33485543	1960	1960	1960	1960	149
243	20231101	173000	33485543	1960	1960	1960	1960	0
244	20231101	172900	33485543	1960	1960	1960	1960	0
245	20231101	172800	33485543	1960	1960	1960	1960	0
246	20231101	172700	33485543	1960	1960	1960	1960	0
247	20231101	172600	33485543	1960	1960	1960	1960	0
248	20231101	172500	33485543	1960	1960	1960	1960	0
249	20231101	172400	33485543	1960	1960	1960	1960	0
250	20231101	172300	33485543	1960	1960	1960	1960	0
251	20231101	172200	33485543	1960	1960	1960	1960	0
252	20231101	172100	33485543	1960	1960	1960	1960	0
253	20231101	172000	33485543	1960	1960	1960	1960	0
254	20231101	171900	33485543	1960	1960	1960	1960	0
255	20231101	171800	33485543	1960	1960	1960	1960	0
256	20231101	171700	33485543	1960	1960	1960	1960	0
257	20231101	171600	33485543	1960	1960	1960	1960	0
258	20231101	171500	33485543	1960	1960	1960	1960	0
259	20231101	171400	33485543	1960	1960	1960	1960	0
260	20231101	171300	33485543	1960	1960	1960	1960	0
261	20231101	171200	33485543	1960	1960	1960	1960	0
262	20231101	171100	33485543	1960	1960	1960	1960	0
263	20231101	171000	33485543	1960	1960	1960	1960	0
264	20231101	170900	33485543	1960	1960	1960	1960	0
265	20231101	170800	33485543	1960	1960	1960	1960	0
266	20231101	170700	33485543	1960	1960	1960	1960	0
267	20231101	170600	33485543	1960	1960	1960	1960	0
268	20231101	170500	33485543	1960	1960	1960	1960	0
269	20231101	170400	33485543	1960	1960	1960	1960	0
270	20231101	170300	33485543	1960	1960	1960	1960	0
271	20231101	170200	33485543	1960	1960	1960	1960	0
272	20231101	170100	33485543	1960	1960	1960	1960	149
273	20231101	170000	33485543	1960	1960	1960	1960	0
274	20231101	165900	33485543	1960	1960	1960	1960	0
275	20231101	165800	33485543	1960	1960	1960	1960	0
276	20231101	165700	33485543	1960	1960	1960	1960	0
277	20231101	165600	33485543	1960	1960	1960	1960	0
278	20231101	165500	33485543	1960	1960	1960	1960	0
279	20231101	165400	33485543	1960	1960	1960	1960	0
280	20231101	165300	33485543	1960	1960	1960	1960	0
281	20231101	165200	33485543	1960	1960	1960	1960	0
282	20231101	165100	33485543	1960	1960	1960	1960	0
283	20231101	165000	33485543	1960	1960	1960	1960	0
284	20231101	164900	33485543	1960	1960	1960	1960	0
285	20231101	164800	33485543	1960	1960	1960	1960	0
286	20231101	164700	33485543	1960	1960	1960	1960	0
287	20231101	164600	33485543	1960	1960	1960	1960	0
288	20231101	164500	33485543	1960	1960	1960	1960	0
289	20231101	164400	33485543	1960	1960	1960	1960	0
290	20231101	164300	33485543	1960	1960	1960	1960	0
291	20231101	164200	33485543	1960	1960	1960	1960	0
292	20231101	164100	33485543	1960	1960	1960	1960	0
293	20231101	164000	33485543	1960	1960	1960	1960	0
294	20231101	163900	33485543	1960	1960	1960	1960	0
295	20231101	163800	33485543	1960	1960	1960	1960	0
296	20231101	163700	33485543	1960	1960	1960	1960	0
297	20231101	163600	33485543	1960	1960	1960	1960	0
298	20231101	163500	33485543	1960	1960	1960	1960	0
299	20231101	163400	33485543	1960	1960	1960	1960	0
300	20231101	163300	33485543	1960	1960	1960	1960	0
301	20231101	163200	33485543	1960	1960	1960	1960	0
302	20231101	163100	33485543	1960	1960	1960	1960	149
303	20231101	163000	33485543	1960	1960	1960	1960	0
304	20231101	162900	33485543	1960	1960	1960	1960	0
305	20231101	162800	33485543	1960	1960	1960	1960	0
306	20231101	162700	33485543	1960	1960	1960	1960	0
307	20231101	162600	33485543	1960	1960	1960	1960	0
308	20231101	162500	33485543	1960	1960	1960	1960	0
309	20231101	162400	33485543	1960	1960	1960	1960	0
310	20231101	162300	33485543	1960	1960	1960	1960	0
311	20231101	162200	33485543	1960	1960	1960	1960	0
312	20231101	162100	33485543	1960	1960	1960	1960	0
313	20231101	162000	33485543	1960	1960	1960	1960	0
314	20231101	161900	33485543	1960	1960	1960	1960	0
315	20231101	161800	33485543	1960	1960	1960	1960	0
316	20231101	161700	33485543	1960	1960	1960	1960	0
317	20231101	161600	33485543	1960	1960	1960	1960	0
318	20231101	161500	33485543	1960	1960	1960	1960	0
319	20231101	161400	33485543	1960	1960	1960	1960	0
320	20231101	161300	33485543	1960	1960	1960	1960	0
321	20231101	161200	33485543	1960	1960	1960	1960	0
322	20231101	161100	33485543	1960	1960	1960	1960	0
323	20231101	161000	33485543	1960	1960	1960	1960	0
324	20231101	160900	33485543	1960	1960	1960	1960	0
325	20231101	160800	33485543	1960	1960	1960	1960	0
326	20231101	160700	33485543	1960	1960	1960	1960	0
327	20231101	160600	33485543	1960	1960	1960	1960	0
328	20231101	160500	33485543	1960	1960	1960	1960	0
329	20231101	160400	33485543	1960	1960	1960	1960	0
330	20231101	160300	33485543	1960	1960	1960	1960	0
331	20231101	160200	33485543	1960	1960	1960	1960	0
332	20231101	160100	33485543	1960	1960	1960	1960	149
333	20231101	160000	33485543	1960	1960	1960	1960	0
334	20231101	155900	33485543	1960	1960	1960	1960	0
335	20231101	155800	33485543	1960	1960	1960	1960	0
336	20231101	155700	33485543	1960	1960	1960	1960	0
337	20231101	155600	33485543	1960	1960	1960	1960	0
338	20231101	155500	33485543	1960	1960	1960	1960	0
339	20231101	155400	33485543	1960	1960	1960	1960	0
340	20231101	155300	33485543	1960	1960	1960	1960	0
341	20231101	155200	33485543	1960	1960	1960	1960	0
342	20231101	155100	33485543	1960	1960	1960	1960	0
343	20231101	155000	33485543	1960	1960	1960	1960	0
344	20231101	154900	33485543	1960	1960	1960	1960	0
345	20231101	154800	33485543	1960	1960	1960	1960	0
346	20231101	154700	33485543	1960	1960	1960	1960	0
347	20231101	154600	33485543	1960	1960	1960	1960	0
348	20231101	154500	33485543	1960	1960	1960	1960	0
349	20231101	154400	33485543	1960	1960	1960	1960	0
350	20231101	154300	33485543	1960	1960	1960	1960	0
351	20231101	154200	33485543	1960	1960	1960	1960	0
352	20231101	154100	33485543	1960	1960	1960	1960	0
353	20231101	154000	33485543	1960	1960	1960	1960	0
354	20231101	153900	33485543	1960	1960	1960	1960	0
355	20231101	153800	33485543	1960	1960	1960	1960	0
356	20231101	153700	33485543	1960	1960	1960	1960	0
357	20231101	153600	33485543	1960	1960	1960	1960	0
358	20231101	153500	33485543	1960	1960	1960	1960	0
359	20231101	153400	33485543	1960	1960	1960	1960	0
360	20231101	153300	33485543	1960	1960	1960	1960	0
361	20231101	153200	33485543	1960	1960	1960	1960	0
362	20231101	153100	33485543	1960	1960	1960	1960	149
363	20231101	153000	33485543	1960	1960	1960	1960	149
364	20231101	152900	33193503	1960	1960	1960	1960	0
365	20231101	152800	33193503	1960	1960	1960	1960	0
366	20231101	152700	33193503	1960	1960	1960	1960	0
367	20231101	152600	33193503	1960	1960	1960	1960	0
368	20231101	152500	33193503	1960	1960	1960	1960	0
369	20231101	152400	33193503	1960	1960	1960	1960	0
370	20231101	152300	33193503	1960	1960	1960	1960	0
371	20231101	152200	33193503	1960	1960	1960	1960	0
372	20231101	152100	33193503	1960	1960	1960	1960	0
373	20231101	152000	33193503	1960	1960	1960	1960	0
374	20231101	151900	33193503	1960	1960	1960	1960	0
375	20231101	151800	33193503	1960	1960	1960	1960	0
376	20231101	151700	33193503	1960	1960	1960	1960	0
377	20231101	151600	33193503	1960	1960	1960	1960	0
378	20231101	151500	33193503	1960	1960	1960	1960	0
379	20231101	151400	33193503	1960	1960	1960	1960	0
380	20231101	151300	33193503	1960	1960	1960	1960	0
381	20231101	151200	33193503	1960	1960	1960	1960	0
382	20231101	151100	33193503	1960	1960	1960	1960	0
383	20231101	151000	33193503	1960	1960	1960	1960	0
384	20231101	150900	33193503	1960	1960	1960	1960	0
385	20231101	150800	33193503	1960	1960	1960	1960	6
386	20231101	150700	33181743	1960	1960	1960	1960	0
387	20231101	150600	33181743	1960	1960	1960	1960	0
388	20231101	150500	33181743	1960	1960	1960	1960	0
389	20231101	150400	33181743	1960	1960	1960	1960	0
390	20231101	150300	33181743	1960	1960	1960	1960	0
391	20231101	150200	33181743	1960	1960	1960	1960	0
392	20231101	150100	33181743	1960	1960	1960	1960	0
393	20231101	150000	33181743	1960	1960	1960	1960	0
394	20231101	145900	33181743	1960	1960	1960	1960	0
395	20231101	145800	33181743	1960	1960	1960	1960	0
396	20231101	145700	33181743	1960	1960	1960	1960	0
397	20231101	145600	33181743	1960	1960	1960	1960	0
398	20231101	145500	33181743	1960	1960	1960	1960	0
399	20231101	145400	33181743	1960	1960	1960	1960	0
400	20231101	145300	33181743	1960	1960	1960	1960	0
401	20231101	145200	33181743	1960	1960	1960	1960	0
402	20231101	145100	33181743	1960	1960	1960	1960	0
403	20231101	145000	33181743	1960	1960	1960	1960	0
404	20231101	144900	33181743	1960	1960	1960	1960	0
405	20231101	144800	33181743	1960	1960	1960	1960	0
406	20231101	144700	33181743	1960	1960	1960	1960	0
407	20231101	144600	33181743	1960	1960	1960	1960	0
408	20231101	144500	33181743	1960	1960	1960	1960	5
409	20231101	144400	33171943	1953	1953	1953	1953	0
410	20231101	144300	33171943	1953	1953	1953	1953	22
411	20231101	144200	33128977	1960	1960	1960	1960	0
412	20231101	144100	33128977	1960	1960	1960	1960	5
413	20231101	144000	33119177	1953	1953	1953	1953	0
414	20231101	143900	33119177	1953	1953	1953	1953	0
415	20231101	143800	33119177	1953	1954	1954	1953	1000
416	20231101	143700	31166175	1960	1960	1960	1960	0
417	20231101	143600	31166175	1960	1960	1960	1960	0
418	20231101	143500	31166175	1960	1960	1960	1960	0
419	20231101	143400	31166175	1960	1960	1960	1960	0
420	20231101	143300	31166175	1960	1960	1960	1960	0
421	20231101	143200	31166175	1960	1960	1960	1960	0
422	20231101	143100	31166175	1960	1960	1960	1960	0
423	20231101	143000	31166175	1960	1960	1960	1960	0
424	20231101	142900	31166175	1960	1960	1960	1960	0
425	20231101	142800	31166175	1960	1960	1960	1960	0
426	20231101	142700	31166175	1960	1960	1960	1960	0
427	20231101	142600	31166175	1960	1960	1960	1960	0
428	20231101	142500	31166175	1960	1960	1960	1960	0
429	20231101	142400	31166175	1960	1960	1960	1960	0
430	20231101	142300	31166175	1960	1960	1960	1960	0
431	20231101	142200	31166175	1960	1960	1960	1960	0
432	20231101	142100	31166175	1960	1960	1960	1960	0
433	20231101	142000	31166175	1960	1960	1960	1960	0
434	20231101	141900	31166175	1960	1960	1960	1960	0
435	20231101	141800	31166175	1960	1960	1960	1960	0
436	20231101	141700	31166175	1960	1960	1960	1960	0
437	20231101	141600	31166175	1960	1960	1960	1960	0
438	20231101	141500	31166175	1960	1960	1960	1960	0
439	20231101	141400	31166175	1960	1960	1960	1960	0
440	20231101	141300	31166175	1960	1960	1960	1960	0
441	20231101	141200	31166175	1960	1960	1960	1960	0
442	20231101	141100	31166175	1960	1960	1960	1960	0
443	20231101	141000	31166175	1960	1960	1960	1960	0
444	20231101	140900	31166175	1960	1960	1960	1960	0
445	20231101	140800	31166175	1960	1960	1960	1960	0
446	20231101	140700	31166175	1960	1960	1960	1960	2
447	20231101	140600	31162255	1960	1960	1960	1960	0
448	20231101	140500	31162255	1960	1960	1960	1960	0
449	20231101	140400	31162255	1960	1960	1960	1960	0
450	20231101	140300	31162255	1960	1960	1960	1960	0
451	20231101	140200	31162255	1960	1960	1960	1960	0
452	20231101	140100	31162255	1960	1960	1960	1960	0
453	20231101	140000	31162255	1960	1960	1960	1960	0
454	20231101	135900	31162255	1960	1960	1960	1960	0
455	20231101	135800	31162255	1960	1960	1960	1960	0
456	20231101	135700	31162255	1960	1960	1960	1960	0
457	20231101	135600	31162255	1960	1960	1960	1960	0
458	20231101	135500	31162255	1960	1960	1960	1960	0
459	20231101	135400	31162255	1960	1960	1960	1960	0
460	20231101	135300	31162255	1960	1960	1960	1960	0
461	20231101	135200	31162255	1960	1960	1960	1960	0
462	20231101	135100	31162255	1960	1960	1960	1960	0
463	20231101	135000	31162255	1960	1960	1960	1960	0
464	20231101	134900	31162255	1960	1960	1960	1960	0
465	20231101	134800	31162255	1960	1960	1960	1960	0
466	20231101	134700	31162255	1960	1960	1960	1960	0
467	20231101	134600	31162255	1960	1960	1960	1960	0
468	20231101	134500	31162255	1960	1960	1960	1960	0
469	20231101	134400	31162255	1960	1960	1960	1960	0
470	20231101	134300	31162255	1960	1960	1960	1960	0
471	20231101	134200	31162255	1960	1960	1960	1960	0
472	20231101	134100	31162255	1960	1960	1960	1960	0
473	20231101	134000	31162255	1960	1960	1960	1960	0
474	20231101	133900	31162255	1960	1960	1960	1960	0
475	20231101	133800	31162255	1960	1960	1960	1960	0
476	20231101	133700	31162255	1960	1960	1960	1960	0
477	20231101	133600	31162255	1960	1960	1960	1960	0
478	20231101	133500	31162255	1960	1960	1960	1960	0
479	20231101	133400	31162255	1960	1960	1960	1960	0
480	20231101	133300	31162255	1960	1960	1960	1960	0
481	20231101	133200	31162255	1960	1960	1960	1960	0
482	20231101	133100	31162255	1960	1960	1960	1960	0
483	20231101	133000	31162255	1960	1960	1960	1960	0
484	20231101	132900	31162255	1960	1960	1960	1960	0
485	20231101	132800	31162255	1960	1960	1960	1960	0
486	20231101	132700	31162255	1960	1960	1960	1960	0
487	20231101	132600	31162255	1960	1960	1960	1960	0
488	20231101	132500	31162255	1960	1960	1960	1960	0
489	20231101	132400	31162255	1960	1960	1960	1960	0
490	20231101	132300	31162255	1960	1960	1960	1960	0
491	20231101	132200	31162255	1960	1960	1960	1960	0
492	20231101	132100	31162255	1960	1960	1960	1960	0
493	20231101	132000	31162255	1960	1960	1960	1960	0
494	20231101	131900	31162255	1960	1960	1960	1960	5
495	20231101	131800	31152455	1960	1960	1960	1960	0
496	20231101	131700	31152455	1960	1960	1960	1960	0
497	20231101	131600	31152455	1960	1960	1960	1960	0
498	20231101	131500	31152455	1960	1960	1960	1960	0
499	20231101	131400	31152455	1960	1960	1960	1960	0
500	20231101	131300	31152455	1960	1960	1960	1960	0
501	20231101	131200	31152455	1960	1960	1960	1960	0
502	20231101	131100	31152455	1960	1960	1960	1960	0
503	20231101	131000	31152455	1960	1960	1960	1960	0
504	20231101	130900	31152455	1960	1960	1960	1960	5
505	20231101	130800	31142655	1953	1953	1953	1953	0
506	20231101	130700	31142655	1953	1953	1953	1953	154
507	20231101	130600	30841893	1960	1960	1960	1960	0
508	20231101	130500	30841893	1960	1960	1960	1960	0
509	20231101	130400	30841893	1960	1960	1960	1960	0
510	20231101	130300	30841893	1960	1960	1960	1960	0
511	20231101	130200	30841893	1960	1960	1960	1960	0
512	20231101	130100	30841893	1960	1960	1960	1960	0
513	20231101	130000	30841893	1960	1960	1960	1960	0
514	20231101	125900	30841893	1960	1960	1960	1960	0
515	20231101	125800	30841893	1960	1960	1960	1960	0
516	20231101	125700	30841893	1960	1960	1960	1960	0
517	20231101	125600	30841893	1960	1960	1960	1960	0
518	20231101	125500	30841893	1960	1960	1960	1960	0
519	20231101	125400	30841893	1960	1960	1960	1960	0
520	20231101	125300	30841893	1960	1960	1960	1960	0
521	20231101	125200	30841893	1960	1960	1960	1960	0
522	20231101	125100	30841893	1960	1960	1960	1960	0
523	20231101	125000	30841893	1960	1960	1960	1960	0
524	20231101	124900	30841893	1960	1960	1960	1960	0
525	20231101	124800	30841893	1960	1960	1960	1960	0
526	20231101	124700	30841893	1960	1960	1960	1960	0
527	20231101	124600	30841893	1960	1960	1960	1960	0
528	20231101	124500	30841893	1960	1960	1960	1960	0
529	20231101	124400	30841893	1960	1960	1960	1960	0
530	20231101	124300	30841893	1960	1960	1960	1960	0
531	20231101	124200	30841893	1960	1960	1960	1960	0
532	20231101	124100	30841893	1960	1960	1960	1960	0
533	20231101	124000	30841893	1960	1960	1960	1960	0
534	20231101	123900	30841893	1960	1960	1960	1960	0
535	20231101	123800	30841893	1960	1960	1960	1960	5
536	20231101	123700	30832093	1953	1953	1953	1953	0
537	20231101	123600	30832093	1953	1953	1953	1953	24
538	20231101	123500	30785221	1953	1953	1953	1953	0
539	20231101	123400	30785221	1953	1953	1953	1953	0
540	20231101	123300	30785221	1953	1953	1953	1953	0
541	20231101	123200	30785221	1953	1953	1953	1953	0
542	20231101	123100	30785221	1953	1953	1953	1953	0
543	20231101	123000	30785221	1953	1953	1953	1953	0
544	20231101	122900	30785221	1953	1953	1953	1953	0
545	20231101	122800	30785221	1953	1953	1953	1953	0
546	20231101	122700	30785221	1953	1953	1953	1953	0
547	20231101	122600	30785221	1953	1953	1953	1953	0
548	20231101	122500	30785221	1953	1953	1953	1953	0
549	20231101	122400	30785221	1953	1953	1953	1953	0
550	20231101	122300	30785221	1953	1953	1953	1953	0
551	20231101	122200	30785221	1953	1953	1953	1953	0
552	20231101	122100	30785221	1953	1953	1953	1953	0
553	20231101	122000	30785221	1953	1953	1953	1953	0
554	20231101	121900	30785221	1953	1953	1953	1953	0
555	20231101	121800	30785221	1953	1953	1953	1953	0
556	20231101	121700	30785221	1953	1953	1953	1953	1144
557	20231101	121600	28550989	1954	1955	1955	1954	3256
558	20231101	121500	22188687	1955	1955	1955	1955	0
559	20231101	121400	22188687	1955	1955	1955	1955	0
560	20231101	121300	22188687	1955	1955	1955	1955	0
561	20231101	121200	22188687	1955	1955	1955	1955	0
562	20231101	121100	22188687	1955	1955	1955	1955	0
563	20231101	121000	22188687	1955	1955	1955	1955	0
564	20231101	120900	22188687	1955	1955	1955	1955	0
565	20231101	120800	22188687	1955	1955	1955	1955	0
566	20231101	120700	22188687	1955	1955	1955	1955	0
567	20231101	120600	22188687	1955	1955	1955	1955	30
568	20231101	120500	22130037	1954	1954	1954	1954	0
569	20231101	120400	22130037	1954	1954	1954	1954	0
570	20231101	120300	22130037	1954	1954	1954	1954	0
571	20231101	120200	22130037	1954	1954	1954	1954	0
572	20231101	120100	22130037	1954	1954	1954	1954	0
573	20231101	120000	22130037	1954	1954	1954	1954	0
574	20231101	115900	22130037	1954	1954	1954	1954	0
575	20231101	115800	22130037	1954	1954	1954	1954	0
576	20231101	115700	22130037	1954	1954	1954	1954	0
577	20231101	115600	22130037	1954	1954	1954	1954	0
578	20231101	115500	22130037	1954	1954	1954	1954	0
579	20231101	115400	22130037	1954	1954	1954	1954	0
580	20231101	115300	22130037	1954	1954	1954	1954	0
581	20231101	115200	22130037	1954	1954	1954	1954	0
582	20231101	115100	22130037	1954	1954	1954	1954	0
583	20231101	115000	22130037	1954	1954	1954	1954	0
584	20231101	114900	22130037	1954	1954	1954	1954	0
585	20231101	114800	22130037	1954	1954	1954	1954	0
586	20231101	114700	22130037	1954	1954	1954	1954	0
587	20231101	114600	22130037	1954	1954	1954	1954	0
588	20231101	114500	22130037	1954	1954	1954	1954	0
589	20231101	114400	22130037	1954	1954	1954	1954	0
590	20231101	114300	22130037	1954	1954	1954	1954	0
591	20231101	114200	22130037	1954	1955	1955	1954	514
592	20231101	114100	21125656	1954	1954	1954	1954	0
593	20231101	114000	21125656	1954	1954	1954	1954	0
594	20231101	113900	21125656	1954	1954	1954	1954	0
595	20231101	113800	21125656	1954	1954	1954	1954	0
596	20231101	113700	21125656	1954	1954	1954	1954	0
597	20231101	113600	21125656	1954	1954	1954	1954	0
598	20231101	113500	21125656	1954	1954	1954	1954	0
599	20231101	113400	21125656	1954	1954	1954	1954	0
600	20231101	113300	21125656	1954	1954	1954	1954	0
601	20231101	113200	21125656	1954	1954	1954	1954	0
602	20231101	113100	21125656	1954	1954	1954	1954	0
603	20231101	113000	21125656	1954	1954	1954	1954	0
604	20231101	112900	21125656	1954	1954	1954	1954	0
605	20231101	112800	21125656	1954	1955	1955	1954	524
606	20231101	112700	20101748	1961	1961	1961	1961	0
607	20231101	112600	20101748	1961	1961	1961	1961	0
608	20231101	112500	20101748	1961	1961	1961	1961	0
609	20231101	112400	20101748	1961	1961	1961	1961	0
610	20231101	112300	20101748	1961	1961	1961	1961	0
611	20231101	112200	20101748	1961	1961	1961	1961	0
612	20231101	112100	20101748	1961	1961	1961	1961	0
613	20231101	112000	20101748	1961	1961	1961	1961	0
614	20231101	111900	20101748	1961	1961	1961	1961	0
615	20231101	111800	20101748	1961	1961	1961	1961	0
616	20231101	111700	20101748	1961	1961	1961	1961	0
617	20231101	111600	20101748	1961	1961	1961	1961	0
618	20231101	111500	20101748	1961	1961	1961	1961	0
619	20231101	111400	20101748	1961	1961	1961	1961	0
620	20231101	111300	20101748	1961	1961	1961	1961	0
621	20231101	111200	20101748	1961	1961	1961	1961	0
622	20231101	111100	20101748	1961	1961	1961	1961	0
623	20231101	111000	20101748	1961	1961	1961	1961	0
624	20231101	110900	20101748	1961	1961	1961	1961	0
625	20231101	110800	20101748	1961	1961	1961	1961	0
626	20231101	110700	20101748	1961	1961	1961	1961	0
627	20231101	110600	20101748	1961	1961	1961	1961	0
628	20231101	110500	20101748	1961	1961	1961	1961	0
629	20231101	110400	20101748	1961	1961	1961	1961	0
630	20231101	110300	20101748	1961	1961	1961	1961	0
631	20231101	110200	20101748	1961	1961	1961	1961	0
632	20231101	110100	20101748	1961	1961	1961	1961	0
633	20231101	110000	20101748	1961	1961	1961	1961	0
634	20231101	105900	20101748	1961	1961	1961	1961	0
635	20231101	105800	20101748	1961	1961	1961	1961	0
636	20231101	105700	20101748	1961	1961	1961	1961	0
637	20231101	105600	20101748	1961	1961	1961	1961	0
638	20231101	105500	20101748	1961	1961	1961	1961	0
639	20231101	105400	20101748	1961	1961	1961	1961	0
640	20231101	105300	20101748	1961	1961	1961	1961	0
641	20231101	105200	20101748	1961	1961	1961	1961	0
642	20231101	105100	20101748	1961	1961	1961	1961	0
643	20231101	105000	20101748	1961	1961	1961	1961	0
644	20231101	104900	20101748	1961	1961	1961	1961	0
645	20231101	104800	20101748	1961	1961	1961	1961	0
646	20231101	104700	20101748	1961	1961	1961	1961	0
647	20231101	104600	20101748	1961	1961	1961	1961	0
648	20231101	104500	20101748	1961	1961	1961	1961	0
649	20231101	104400	20101748	1961	1961	1961	1961	0
650	20231101	104300	20101748	1961	1961	1961	1961	0
651	20231101	104200	20101748	1961	1961	1961	1961	0
652	20231101	104100	20101748	1961	1961	1961	1961	0
653	20231101	104000	20101748	1961	1961	1961	1961	0
654	20231101	103900	20101748	1961	1961	1961	1961	0
655	20231101	103800	20101748	1961	1961	1961	1961	0
656	20231101	103700	20101748	1961	1961	1961	1961	0
657	20231101	103600	20101748	1961	1961	1961	1961	0
658	20231101	103500	20101748	1961	1961	1961	1961	0
659	20231101	103400	20101748	1961	1961	1961	1961	5
660	20231101	103300	20091943	1961	1961	1961	1961	0
661	20231101	103200	20091943	1961	1961	1961	1961	0
662	20231101	103100	20091943	1961	1961	1961	1961	0
663	20231101	103000	20091943	1961	1961	1961	1961	0
664	20231101	102900	20091943	1961	1961	1961	1961	5
665	20231101	102800	20082138	1953	1954	1954	1953	92
666	20231101	102700	19902412	1961	1961	1961	1961	0
667	20231101	102600	19902412	1961	1961	1961	1961	0
668	20231101	102500	19902412	1961	1961	1961	1961	0
669	20231101	102400	19902412	1961	1961	1961	1961	0
670	20231101	102300	19902412	1961	1961	1961	1961	0
671	20231101	102200	19902412	1961	1961	1961	1961	0
672	20231101	102100	19902412	1961	1961	1961	1961	0
673	20231101	102000	19902412	1961	1961	1961	1961	0
674	20231101	101900	19902412	1961	1961	1961	1961	0
675	20231101	101800	19902412	1961	1961	1961	1961	0
676	20231101	101700	19902412	1961	1961	1961	1961	0
677	20231101	101600	19902412	1961	1961	1961	1961	0
678	20231101	101500	19902412	1961	1961	1961	1961	0
679	20231101	101400	19902412	1961	1961	1961	1961	5
680	20231101	101300	19892607	1954	1954	1954	1954	0
681	20231101	101200	19892607	1954	1960	1960	1954	22
682	20231101	101100	19849517	1961	1961	1961	1961	0
683	20231101	101000	19849517	1961	1961	1961	1961	3
684	20231101	100900	19843634	1961	1961	1961	1961	0
685	20231101	100800	19843634	1961	1961	1961	1961	0
686	20231101	100700	19843634	1961	1961	1961	1961	0
687	20231101	100600	19843634	1961	1961	1961	1961	58
688	20231101	100500	19729896	1960	1960	1960	1960	22
689	20231101	100400	19686776	1961	1961	1961	1961	0
690	20231101	100300	19686776	1961	1961	1961	1961	0
691	20231101	100200	19686776	1961	1961	1961	1961	5
692	20231101	100100	19676971	1954	1954	1954	1954	0
693	20231101	100000	19676971	1954	1954	1954	1954	0
694	20231101	095900	19676971	1954	1954	1954	1954	0
695	20231101	095800	19676971	1954	1954	1954	1954	0
696	20231101	095700	19676971	1954	1954	1954	1954	0
697	20231101	095600	19676971	1954	1954	1954	1954	39
698	20231101	095500	19600765	1952	1952	1952	1952	0
699	20231101	095400	19600765	1952	1952	1952	1952	0
700	20231101	095300	19600765	1952	1960	1960	1952	10000
701	20231101	095200	58851	1960	1960	1960	1960	0
702	20231101	095100	58851	1960	1961	1961	1960	22
703	20231101	095000	15729	1963	1963	1963	1963	0
704	20231101	094900	15729	1963	1963	1963	1963	0
705	20231101	094800	15729	1963	1963	1963	1963	0
706	20231101	094700	15729	1963	1963	1963	1963	0
707	20231101	094600	15729	1963	1963	1963	1963	0
708	20231101	094500	15729	1963	1963	1963	1963	0
709	20231101	094400	15729	1963	1963	1963	1963	0
710	20231101	094300	15729	1963	1963	1963	1963	0
711	20231101	094200	15729	1963	1963	1963	1963	0
712	20231101	094100	15729	1963	1963	1963	1963	0
713	20231101	094000	15729	1963	1963	1963	1963	0
714	20231101	093900	15729	1963	1963	1963	1963	0
715	20231101	093800	15729	1963	1963	1963	1963	0
716	20231101	093700	15729	1963	1963	1963	1963	0
717	20231101	093600	15729	1963	1963	1963	1963	0
718	20231101	093500	15729	1963	1963	1963	1963	0
719	20231101	093400	15729	1963	1963	1963	1963	0
720	20231101	093300	15729	1963	1963	1963	1963	0
721	20231101	093200	15729	1963	1963	1963	1963	0
722	20231101	093100	15729	1963	1963	1963	1963	0
723	20231101	093000	15729	1963	1963	1963	1963	0
724	20231101	092900	15729	1963	1963	1963	1963	0
725	20231101	092800	15729	1963	1963	1963	1963	0
726	20231101	092700	15729	1963	1963	1963	1963	0
727	20231101	092600	15729	1963	1963	1963	1963	0
728	20231101	092500	15729	1963	1963	1963	1963	3
729	20231101	092400	9840	1968	1968	1968	1968	0
730	20231101	092300	9840	1968	1968	1968	1968	0
731	20231101	092200	9840	1968	1968	1968	1968	0
732	20231101	092100	9840	1968	1968	1968	1968	0
733	20231101	092000	9840	1968	1968	1968	1968	0
734	20231101	091900	9840	1968	1968	1968	1968	0
735	20231101	091800	9840	1968	1968	1968	1968	0
736	20231101	091700	9840	1968	1968	1968	1968	0
737	20231101	091600	9840	1968	1968	1968	1968	0
738	20231101	091500	9840	1968	1968	1968	1968	0
739	20231101	091400	9840	1968	1968	1968	1968	0
740	20231101	091300	9840	1968	1968	1968	1968	0
741	20231101	091200	9840	1968	1968	1968	1968	0
742	20231101	091100	9840	1968	1968	1968	1968	0
743	20231101	091000	9840	1968	1968	1968	1968	0
744	20231101	090900	9840	1968	1968	1968	1968	0
745	20231101	090800	9840	1968	1968	1968	1968	0
746	20231101	090700	9840	1968	1968	1968	1968	0
747	20231101	090600	9840	1968	1968	1968	1968	0
748	20231101	090500	9840	1968	1968	1968	1968	0
749	20231101	090400	9840	1968	1968	1968	1968	0
750	20231101	090300	9840	1968	1968	1968	1968	0
751	20231101	090200	9840	1968	1968	1968	1968	5
752	20231101	090100	0	1963	1963	1963	1963	0
753	20231101	090000	0	1963	1963	1963	1963	0