KissMeData/444920/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212900	42418316	1997	1997	1997	1997	1
3	20231101	212800	42418316	1997	1997	1997	1997	0
4	20231101	212700	42418316	1997	1997	1997	1997	0
5	20231101	212600	42418316	1997	1997	1997	1997	0
6	20231101	212500	42418316	1997	1997	1997	1997	0
7	20231101	212400	42418316	1997	1997	1997	1997	0
8	20231101	212300	42418316	1997	1997	1997	1997	0
9	20231101	212200	42418316	1997	1997	1997	1997	0
10	20231101	212100	42418316	1997	1997	1997	1997	0
11	20231101	212000	42418316	1997	1997	1997	1997	0
12	20231101	211900	42418316	1997	1997	1997	1997	0
13	20231101	211800	42418316	1997	1997	1997	1997	0
14	20231101	211700	42418316	1997	1997	1997	1997	0
15	20231101	211600	42418316	1997	1997	1997	1997	0
16	20231101	211500	42418316	1997	1997	1997	1997	0
17	20231101	211400	42418316	1997	1997	1997	1997	0
18	20231101	211300	42418316	1997	1997	1997	1997	0
19	20231101	211200	42418316	1997	1997	1997	1997	0
20	20231101	211100	42418316	1997	1997	1997	1997	0
21	20231101	211000	42418316	1997	1997	1997	1997	0
22	20231101	210900	42418316	1997	1997	1997	1997	0
23	20231101	210800	42418316	1997	1997	1997	1997	0
24	20231101	210700	42418316	1997	1997	1997	1997	0
25	20231101	210600	42418316	1997	1997	1997	1997	0
26	20231101	210500	42418316	1997	1997	1997	1997	0
27	20231101	210400	42418316	1997	1997	1997	1997	0
28	20231101	210300	42418316	1997	1997	1997	1997	0
29	20231101	210200	42418316	1997	1997	1997	1997	0
30	20231101	210100	42418316	1997	1997	1997	1997	0
31	20231101	210000	42418316	1997	1997	1997	1997	0
32	20231101	205900	42418316	1997	1997	1997	1997	1
33	20231101	205800	42418316	1997	1997	1997	1997	0
34	20231101	205700	42418316	1997	1997	1997	1997	0
35	20231101	205600	42418316	1997	1997	1997	1997	0
36	20231101	205500	42418316	1997	1997	1997	1997	0
37	20231101	205400	42418316	1997	1997	1997	1997	0
38	20231101	205300	42418316	1997	1997	1997	1997	0
39	20231101	205200	42418316	1997	1997	1997	1997	0
40	20231101	205100	42418316	1997	1997	1997	1997	0
41	20231101	205000	42418316	1997	1997	1997	1997	0
42	20231101	204900	42418316	1997	1997	1997	1997	0
43	20231101	204800	42418316	1997	1997	1997	1997	0
44	20231101	204700	42418316	1997	1997	1997	1997	0
45	20231101	204600	42418316	1997	1997	1997	1997	0
46	20231101	204500	42418316	1997	1997	1997	1997	0
47	20231101	204400	42418316	1997	1997	1997	1997	0
48	20231101	204300	42418316	1997	1997	1997	1997	0
49	20231101	204200	42418316	1997	1997	1997	1997	0
50	20231101	204100	42418316	1997	1997	1997	1997	0
51	20231101	204000	42418316	1997	1997	1997	1997	0
52	20231101	203900	42418316	1997	1997	1997	1997	0
53	20231101	203800	42418316	1997	1997	1997	1997	0
54	20231101	203700	42418316	1997	1997	1997	1997	0
55	20231101	203600	42418316	1997	1997	1997	1997	0
56	20231101	203500	42418316	1997	1997	1997	1997	0
57	20231101	203400	42418316	1997	1997	1997	1997	0
58	20231101	203300	42418316	1997	1997	1997	1997	0
59	20231101	203200	42418316	1997	1997	1997	1997	0
60	20231101	203100	42418316	1997	1997	1997	1997	0
61	20231101	203000	42418316	1997	1997	1997	1997	0
62	20231101	202900	42418316	1997	1997	1997	1997	1
63	20231101	202800	42418316	1997	1997	1997	1997	0
64	20231101	202700	42418316	1997	1997	1997	1997	0
65	20231101	202600	42418316	1997	1997	1997	1997	0
66	20231101	202500	42418316	1997	1997	1997	1997	0
67	20231101	202400	42418316	1997	1997	1997	1997	0
68	20231101	202300	42418316	1997	1997	1997	1997	0
69	20231101	202200	42418316	1997	1997	1997	1997	0
70	20231101	202100	42418316	1997	1997	1997	1997	0
71	20231101	202000	42418316	1997	1997	1997	1997	0
72	20231101	201900	42418316	1997	1997	1997	1997	0
73	20231101	201800	42418316	1997	1997	1997	1997	0
74	20231101	201700	42418316	1997	1997	1997	1997	0
75	20231101	201600	42418316	1997	1997	1997	1997	0
76	20231101	201500	42418316	1997	1997	1997	1997	0
77	20231101	201400	42418316	1997	1997	1997	1997	0
78	20231101	201300	42418316	1997	1997	1997	1997	0
79	20231101	201200	42418316	1997	1997	1997	1997	0
80	20231101	201100	42418316	1997	1997	1997	1997	0
81	20231101	201000	42418316	1997	1997	1997	1997	0
82	20231101	200900	42418316	1997	1997	1997	1997	0
83	20231101	200800	42418316	1997	1997	1997	1997	0
84	20231101	200700	42418316	1997	1997	1997	1997	0
85	20231101	200600	42418316	1997	1997	1997	1997	0
86	20231101	200500	42418316	1997	1997	1997	1997	0
87	20231101	200400	42418316	1997	1997	1997	1997	0
88	20231101	200300	42418316	1997	1997	1997	1997	0
89	20231101	200200	42418316	1997	1997	1997	1997	0
90	20231101	200100	42418316	1997	1997	1997	1997	0
91	20231101	200000	42418316	1997	1997	1997	1997	0
92	20231101	195900	42418316	1997	1997	1997	1997	1
93	20231101	195800	42418316	1997	1997	1997	1997	0
94	20231101	195700	42418316	1997	1997	1997	1997	0
95	20231101	195600	42418316	1997	1997	1997	1997	0
96	20231101	195500	42418316	1997	1997	1997	1997	0
97	20231101	195400	42418316	1997	1997	1997	1997	0
98	20231101	195300	42418316	1997	1997	1997	1997	0
99	20231101	195200	42418316	1997	1997	1997	1997	0
100	20231101	195100	42418316	1997	1997	1997	1997	0
101	20231101	195000	42418316	1997	1997	1997	1997	0
102	20231101	194900	42418316	1997	1997	1997	1997	0
103	20231101	194800	42418316	1997	1997	1997	1997	0
104	20231101	194700	42418316	1997	1997	1997	1997	0
105	20231101	194600	42418316	1997	1997	1997	1997	0
106	20231101	194500	42418316	1997	1997	1997	1997	0
107	20231101	194400	42418316	1997	1997	1997	1997	0
108	20231101	194300	42418316	1997	1997	1997	1997	0
109	20231101	194200	42418316	1997	1997	1997	1997	0
110	20231101	194100	42418316	1997	1997	1997	1997	0
111	20231101	194000	42418316	1997	1997	1997	1997	0
112	20231101	193900	42418316	1997	1997	1997	1997	0
113	20231101	193800	42418316	1997	1997	1997	1997	0
114	20231101	193700	42418316	1997	1997	1997	1997	0
115	20231101	193600	42418316	1997	1997	1997	1997	0
116	20231101	193500	42418316	1997	1997	1997	1997	0
117	20231101	193400	42418316	1997	1997	1997	1997	0
118	20231101	193300	42418316	1997	1997	1997	1997	0
119	20231101	193200	42418316	1997	1997	1997	1997	0
120	20231101	193100	42418316	1997	1997	1997	1997	0
121	20231101	193000	42418316	1997	1997	1997	1997	0
122	20231101	192900	42418316	1997	1997	1997	1997	1
123	20231101	192800	42418316	1997	1997	1997	1997	0
124	20231101	192700	42418316	1997	1997	1997	1997	0
125	20231101	192600	42418316	1997	1997	1997	1997	0
126	20231101	192500	42418316	1997	1997	1997	1997	0
127	20231101	192400	42418316	1997	1997	1997	1997	0
128	20231101	192300	42418316	1997	1997	1997	1997	0
129	20231101	192200	42418316	1997	1997	1997	1997	0
130	20231101	192100	42418316	1997	1997	1997	1997	0
131	20231101	192000	42418316	1997	1997	1997	1997	0
132	20231101	191900	42418316	1997	1997	1997	1997	0
133	20231101	191800	42418316	1997	1997	1997	1997	0
134	20231101	191700	42418316	1997	1997	1997	1997	0
135	20231101	191600	42418316	1997	1997	1997	1997	0
136	20231101	191500	42418316	1997	1997	1997	1997	0
137	20231101	191400	42418316	1997	1997	1997	1997	0
138	20231101	191300	42418316	1997	1997	1997	1997	0
139	20231101	191200	42418316	1997	1997	1997	1997	0
140	20231101	191100	42418316	1997	1997	1997	1997	0
141	20231101	191000	42418316	1997	1997	1997	1997	0
142	20231101	190900	42418316	1997	1997	1997	1997	0
143	20231101	190800	42418316	1997	1997	1997	1997	0
144	20231101	190700	42418316	1997	1997	1997	1997	0
145	20231101	190600	42418316	1997	1997	1997	1997	0
146	20231101	190500	42418316	1997	1997	1997	1997	0
147	20231101	190400	42418316	1997	1997	1997	1997	0
148	20231101	190300	42418316	1997	1997	1997	1997	0
149	20231101	190200	42418316	1997	1997	1997	1997	0
150	20231101	190100	42418316	1997	1997	1997	1997	0
151	20231101	190000	42418316	1997	1997	1997	1997	0
152	20231101	185900	42418316	1997	1997	1997	1997	1
153	20231101	185800	42418316	1997	1997	1997	1997	0
154	20231101	185700	42418316	1997	1997	1997	1997	0
155	20231101	185600	42418316	1997	1997	1997	1997	0
156	20231101	185500	42418316	1997	1997	1997	1997	0
157	20231101	185400	42418316	1997	1997	1997	1997	0
158	20231101	185300	42418316	1997	1997	1997	1997	0
159	20231101	185200	42418316	1997	1997	1997	1997	0
160	20231101	185100	42418316	1997	1997	1997	1997	0
161	20231101	185000	42418316	1997	1997	1997	1997	0
162	20231101	184900	42418316	1997	1997	1997	1997	0
163	20231101	184800	42418316	1997	1997	1997	1997	0
164	20231101	184700	42418316	1997	1997	1997	1997	0
165	20231101	184600	42418316	1997	1997	1997	1997	0
166	20231101	184500	42418316	1997	1997	1997	1997	0
167	20231101	184400	42418316	1997	1997	1997	1997	0
168	20231101	184300	42418316	1997	1997	1997	1997	0
169	20231101	184200	42418316	1997	1997	1997	1997	0
170	20231101	184100	42418316	1997	1997	1997	1997	0
171	20231101	184000	42418316	1997	1997	1997	1997	0
172	20231101	183900	42418316	1997	1997	1997	1997	0
173	20231101	183800	42418316	1997	1997	1997	1997	0
174	20231101	183700	42418316	1997	1997	1997	1997	0
175	20231101	183600	42418316	1997	1997	1997	1997	0
176	20231101	183500	42418316	1997	1997	1997	1997	0
177	20231101	183400	42418316	1997	1997	1997	1997	0
178	20231101	183300	42418316	1997	1997	1997	1997	0
179	20231101	183200	42418316	1997	1997	1997	1997	0
180	20231101	183100	42418316	1997	1997	1997	1997	0
181	20231101	183000	42418316	1997	1997	1997	1997	0
182	20231101	182900	42418316	1997	1997	1997	1997	1
183	20231101	182800	42418316	1997	1997	1997	1997	0
184	20231101	182700	42418316	1997	1997	1997	1997	0
185	20231101	182600	42418316	1997	1997	1997	1997	0
186	20231101	182500	42418316	1997	1997	1997	1997	0
187	20231101	182400	42418316	1997	1997	1997	1997	0
188	20231101	182300	42418316	1997	1997	1997	1997	0
189	20231101	182200	42418316	1997	1997	1997	1997	0
190	20231101	182100	42418316	1997	1997	1997	1997	0
191	20231101	182000	42418316	1997	1997	1997	1997	0
192	20231101	181900	42418316	1997	1997	1997	1997	0
193	20231101	181800	42418316	1997	1997	1997	1997	0
194	20231101	181700	42418316	1997	1997	1997	1997	0
195	20231101	181600	42418316	1997	1997	1997	1997	0
196	20231101	181500	42418316	1997	1997	1997	1997	0
197	20231101	181400	42418316	1997	1997	1997	1997	0
198	20231101	181300	42418316	1997	1997	1997	1997	0
199	20231101	181200	42418316	1997	1997	1997	1997	0
200	20231101	181100	42418316	1997	1997	1997	1997	0
201	20231101	181000	42418316	1997	1997	1997	1997	0
202	20231101	180900	42418316	1997	1997	1997	1997	0
203	20231101	180800	42418316	1997	1997	1997	1997	0
204	20231101	180700	42418316	1997	1997	1997	1997	0
205	20231101	180600	42418316	1997	1997	1997	1997	0
206	20231101	180500	42418316	1997	1997	1997	1997	0
207	20231101	180400	42418316	1997	1997	1997	1997	0
208	20231101	180300	42418316	1997	1997	1997	1997	0
209	20231101	180200	42418316	1997	1997	1997	1997	0
210	20231101	180100	42418316	1997	1997	1997	1997	0
211	20231101	180000	42418316	1997	1997	1997	1997	0
212	20231101	175900	42418316	1997	1997	1997	1997	1
213	20231101	175800	42418316	1997	1997	1997	1997	0
214	20231101	175700	42418316	1997	1997	1997	1997	0
215	20231101	175600	42418316	1997	1997	1997	1997	0
216	20231101	175500	42418316	1997	1997	1997	1997	0
217	20231101	175400	42418316	1997	1997	1997	1997	0
218	20231101	175300	42418316	1997	1997	1997	1997	0
219	20231101	175200	42418316	1997	1997	1997	1997	0
220	20231101	175100	42418316	1997	1997	1997	1997	0
221	20231101	175000	42418316	1997	1997	1997	1997	0
222	20231101	174900	42418316	1997	1997	1997	1997	0
223	20231101	174800	42418316	1997	1997	1997	1997	0
224	20231101	174700	42418316	1997	1997	1997	1997	0
225	20231101	174600	42418316	1997	1997	1997	1997	0
226	20231101	174500	42418316	1997	1997	1997	1997	0
227	20231101	174400	42418316	1997	1997	1997	1997	0
228	20231101	174300	42418316	1997	1997	1997	1997	0
229	20231101	174200	42418316	1997	1997	1997	1997	0
230	20231101	174100	42418316	1997	1997	1997	1997	0
231	20231101	174000	42418316	1997	1997	1997	1997	0
232	20231101	173900	42418316	1997	1997	1997	1997	0
233	20231101	173800	42418316	1997	1997	1997	1997	0
234	20231101	173700	42418316	1997	1997	1997	1997	0
235	20231101	173600	42418316	1997	1997	1997	1997	0
236	20231101	173500	42418316	1997	1997	1997	1997	0
237	20231101	173400	42418316	1997	1997	1997	1997	0
238	20231101	173300	42418316	1997	1997	1997	1997	0
239	20231101	173200	42418316	1997	1997	1997	1997	0
240	20231101	173100	42418316	1997	1997	1997	1997	0
241	20231101	173000	42418316	1997	1997	1997	1997	0
242	20231101	172900	42418316	1997	1997	1997	1997	1
243	20231101	172800	42418316	1997	1997	1997	1997	0
244	20231101	172700	42418316	1997	1997	1997	1997	0
245	20231101	172600	42418316	1997	1997	1997	1997	0
246	20231101	172500	42418316	1997	1997	1997	1997	0
247	20231101	172400	42418316	1997	1997	1997	1997	0
248	20231101	172300	42418316	1997	1997	1997	1997	0
249	20231101	172200	42418316	1997	1997	1997	1997	0
250	20231101	172100	42418316	1997	1997	1997	1997	0
251	20231101	172000	42418316	1997	1997	1997	1997	0
252	20231101	171900	42418316	1997	1997	1997	1997	0
253	20231101	171800	42418316	1997	1997	1997	1997	0
254	20231101	171700	42418316	1997	1997	1997	1997	0
255	20231101	171600	42418316	1997	1997	1997	1997	0
256	20231101	171500	42418316	1997	1997	1997	1997	0
257	20231101	171400	42418316	1997	1997	1997	1997	0
258	20231101	171300	42418316	1997	1997	1997	1997	0
259	20231101	171200	42418316	1997	1997	1997	1997	0
260	20231101	171100	42418316	1997	1997	1997	1997	0
261	20231101	171000	42418316	1997	1997	1997	1997	0
262	20231101	170900	42418316	1997	1997	1997	1997	0
263	20231101	170800	42418316	1997	1997	1997	1997	0
264	20231101	170700	42418316	1997	1997	1997	1997	0
265	20231101	170600	42418316	1997	1997	1997	1997	0
266	20231101	170500	42418316	1997	1997	1997	1997	0
267	20231101	170400	42418316	1997	1997	1997	1997	0
268	20231101	170300	42418316	1997	1997	1997	1997	0
269	20231101	170200	42418316	1997	1997	1997	1997	0
270	20231101	170100	42418316	1997	1997	1997	1997	0
271	20231101	170000	42418316	1997	1997	1997	1997	0
272	20231101	165900	42418316	1997	1997	1997	1997	1
273	20231101	165800	42418316	1997	1997	1997	1997	0
274	20231101	165700	42418316	1997	1997	1997	1997	0
275	20231101	165600	42418316	1997	1997	1997	1997	0
276	20231101	165500	42418316	1997	1997	1997	1997	0
277	20231101	165400	42418316	1997	1997	1997	1997	0
278	20231101	165300	42418316	1997	1997	1997	1997	0
279	20231101	165200	42418316	1997	1997	1997	1997	0
280	20231101	165100	42418316	1997	1997	1997	1997	0
281	20231101	165000	42418316	1997	1997	1997	1997	0
282	20231101	164900	42418316	1997	1997	1997	1997	0
283	20231101	164800	42418316	1997	1997	1997	1997	0
284	20231101	164700	42418316	1997	1997	1997	1997	0
285	20231101	164600	42418316	1997	1997	1997	1997	0
286	20231101	164500	42418316	1997	1997	1997	1997	0
287	20231101	164400	42418316	1997	1997	1997	1997	0
288	20231101	164300	42418316	1997	1997	1997	1997	0
289	20231101	164200	42418316	1997	1997	1997	1997	0
290	20231101	164100	42418316	1997	1997	1997	1997	0
291	20231101	164000	42418316	1997	1997	1997	1997	0
292	20231101	163900	42418316	1997	1997	1997	1997	0
293	20231101	163800	42418316	1997	1997	1997	1997	0
294	20231101	163700	42418316	1997	1997	1997	1997	0
295	20231101	163600	42418316	1997	1997	1997	1997	0
296	20231101	163500	42418316	1997	1997	1997	1997	0
297	20231101	163400	42418316	1997	1997	1997	1997	0
298	20231101	163300	42418316	1997	1997	1997	1997	0
299	20231101	163200	42418316	1997	1997	1997	1997	0
300	20231101	163100	42418316	1997	1997	1997	1997	0
301	20231101	163000	42418316	1997	1997	1997	1997	0
302	20231101	162900	42418316	1997	1997	1997	1997	1
303	20231101	162800	42418316	1997	1997	1997	1997	0
304	20231101	162700	42418316	1997	1997	1997	1997	0
305	20231101	162600	42418316	1997	1997	1997	1997	0
306	20231101	162500	42418316	1997	1997	1997	1997	0
307	20231101	162400	42418316	1997	1997	1997	1997	0
308	20231101	162300	42418316	1997	1997	1997	1997	0
309	20231101	162200	42418316	1997	1997	1997	1997	0
310	20231101	162100	42418316	1997	1997	1997	1997	0
311	20231101	162000	42418316	1997	1997	1997	1997	0
312	20231101	161900	42418316	1997	1997	1997	1997	0
313	20231101	161800	42418316	1997	1997	1997	1997	0
314	20231101	161700	42418316	1997	1997	1997	1997	0
315	20231101	161600	42418316	1997	1997	1997	1997	0
316	20231101	161500	42418316	1997	1997	1997	1997	0
317	20231101	161400	42418316	1997	1997	1997	1997	0
318	20231101	161300	42418316	1997	1997	1997	1997	0
319	20231101	161200	42418316	1997	1997	1997	1997	0
320	20231101	161100	42418316	1997	1997	1997	1997	0
321	20231101	161000	42418316	1997	1997	1997	1997	0
322	20231101	160900	42418316	1997	1997	1997	1997	0
323	20231101	160800	42418316	1997	1997	1997	1997	0
324	20231101	160700	42418316	1997	1997	1997	1997	0
325	20231101	160600	42418316	1997	1997	1997	1997	0
326	20231101	160500	42418316	1997	1997	1997	1997	0
327	20231101	160400	42418316	1997	1997	1997	1997	0
328	20231101	160300	42418316	1997	1997	1997	1997	0
329	20231101	160200	42418316	1997	1997	1997	1997	0
330	20231101	160100	42418316	1997	1997	1997	1997	0
331	20231101	160000	42418316	1997	1997	1997	1997	0
332	20231101	155900	42418316	1997	1997	1997	1997	1
333	20231101	155800	42418316	1997	1997	1997	1997	0
334	20231101	155700	42418316	1997	1997	1997	1997	0
335	20231101	155600	42418316	1997	1997	1997	1997	0
336	20231101	155500	42418316	1997	1997	1997	1997	0
337	20231101	155400	42418316	1997	1997	1997	1997	0
338	20231101	155300	42418316	1997	1997	1997	1997	0
339	20231101	155200	42418316	1997	1997	1997	1997	0
340	20231101	155100	42418316	1997	1997	1997	1997	0
341	20231101	155000	42418316	1997	1997	1997	1997	0
342	20231101	154900	42418316	1997	1997	1997	1997	0
343	20231101	154800	42418316	1997	1997	1997	1997	0
344	20231101	154700	42418316	1997	1997	1997	1997	0
345	20231101	154600	42418316	1997	1997	1997	1997	0
346	20231101	154500	42418316	1997	1997	1997	1997	0
347	20231101	154400	42418316	1997	1997	1997	1997	0
348	20231101	154300	42418316	1997	1997	1997	1997	0
349	20231101	154200	42418316	1997	1997	1997	1997	0
350	20231101	154100	42418316	1997	1997	1997	1997	0
351	20231101	154000	42418316	1997	1997	1997	1997	0
352	20231101	153900	42418316	1997	1997	1997	1997	0
353	20231101	153800	42418316	1997	1997	1997	1997	0
354	20231101	153700	42418316	1997	1997	1997	1997	0
355	20231101	153600	42418316	1997	1997	1997	1997	0
356	20231101	153500	42418316	1997	1997	1997	1997	0
357	20231101	153400	42418316	1997	1997	1997	1997	0
358	20231101	153300	42418316	1997	1997	1997	1997	0
359	20231101	153200	42418316	1997	1997	1997	1997	0
360	20231101	153100	42418316	1997	1997	1997	1997	0
361	20231101	153000	42418316	1997	1997	1997	1997	1
362	20231101	152900	42416319	1998	1998	1998	1998	0
363	20231101	152800	42416319	1998	1998	1998	1998	0
364	20231101	152700	42416319	1998	1998	1998	1998	0
365	20231101	152600	42416319	1998	1998	1998	1998	0
366	20231101	152500	42416319	1998	1998	1998	1998	0
367	20231101	152400	42416319	1998	1998	1998	1998	0
368	20231101	152300	42416319	1998	1998	1998	1998	0
369	20231101	152200	42416319	1998	1998	1998	1998	0
370	20231101	152100	42416319	1998	1998	1998	1998	0
371	20231101	152000	42416319	1998	1998	1998	1998	0
372	20231101	151900	42416319	1998	1998	1998	1998	0
373	20231101	151800	42416319	1998	1998	1998	1998	0
374	20231101	151700	42416319	1998	1998	1998	1998	0
375	20231101	151600	42416319	1998	1998	1998	1998	0
376	20231101	151500	42416319	1998	1998	1998	1998	0
377	20231101	151400	42416319	1998	1998	1998	1998	0
378	20231101	151300	42416319	1998	1998	1998	1998	0
379	20231101	151200	42416319	1998	1998	1998	1998	0
380	20231101	151100	42416319	1998	1998	1998	1998	0
381	20231101	151000	42416319	1998	1998	1998	1998	6
382	20231101	150900	42404331	1999	1999	1999	1999	0
383	20231101	150800	42404331	1999	1999	1999	1999	0
384	20231101	150700	42404331	1999	1999	1999	1999	0
385	20231101	150600	42404331	1999	1999	1999	1999	0
386	20231101	150500	42404331	1999	1999	1999	1999	0
387	20231101	150400	42404331	1999	1999	1999	1999	0
388	20231101	150300	42404331	1999	1999	1999	1999	0
389	20231101	150200	42404331	1999	1999	1999	1999	0
390	20231101	150100	42404331	1999	1999	1999	1999	0
391	20231101	150000	42404331	1999	1999	1999	1999	100
392	20231101	145900	42204431	1999	1999	1999	1999	100
393	20231101	145800	42004531	1999	1999	1999	1999	100
394	20231101	145700	41804631	1999	1999	1999	1999	200
395	20231101	145600	41404831	1999	1999	1999	1999	100
396	20231101	145500	41204931	1999	1999	1999	1999	100
397	20231101	145400	41005031	1999	1999	1999	1999	200
398	20231101	145300	40605231	1999	1999	1999	1999	100
399	20231101	145200	40405331	1999	1999	1999	1999	100
400	20231101	145100	40205431	1999	1999	1999	1999	250
401	20231101	145000	39705681	1998	1998	1998	1998	100
402	20231101	144900	39505881	1998	1998	1998	1998	100
403	20231101	144800	39306081	1998	1998	1998	1998	200
404	20231101	144700	38906481	1998	1998	1998	1998	100
405	20231101	144600	38706681	1998	1998	1998	1998	100
406	20231101	144500	38506881	1998	1998	1998	1998	200
407	20231101	144400	38107281	1998	1998	1998	1998	100
408	20231101	144300	37907481	1998	1998	1998	1998	100
409	20231101	144200	37707681	1999	1999	1999	1999	200
410	20231101	144100	37307881	1999	1999	1999	1999	100
411	20231101	144000	37107981	1999	1999	1999	1999	100
412	20231101	143900	36908081	1999	1999	1999	1999	200
413	20231101	143800	36508281	1999	1999	1999	1999	100
414	20231101	143700	36308381	1999	1999	1999	1999	100
415	20231101	143600	36108481	1999	1999	1999	1999	300
416	20231101	143500	35508781	1999	1999	1999	1999	100
417	20231101	143400	35308881	1999	1999	1999	1999	200
418	20231101	143300	34909081	1995	1995	1995	1995	0
419	20231101	143200	34909081	1995	1999	1999	1995	110
420	20231101	143100	34689231	1999	1999	1999	1999	100
421	20231101	143000	34489331	1999	1999	1999	1999	200
422	20231101	142900	34089531	1999	1999	1999	1999	100
423	20231101	142800	33889631	1999	1999	1999	1999	100
424	20231101	142700	33689731	1999	1999	1999	1999	200
425	20231101	142600	33289931	1999	1999	1999	1999	100
426	20231101	142500	33090031	1999	1999	1999	1999	100
427	20231101	142400	32890131	1999	1999	1999	1999	200
428	20231101	142300	32490331	1998	1998	1998	1998	100
429	20231101	142200	32290531	1998	1998	1998	1998	100
430	20231101	142100	32090731	1999	1999	1999	1999	200
431	20231101	142000	31690931	1999	1999	1999	1999	100
432	20231101	141900	31491031	1999	1999	1999	1999	100
433	20231101	141800	31291131	1999	1999	1999	1999	200
434	20231101	141700	30891331	1999	1999	1999	1999	100
435	20231101	141600	30691431	1999	1999	1999	1999	200
436	20231101	141500	30291631	1999	1999	1999	1999	100
437	20231101	141400	30091731	1999	1999	1999	1999	199
438	20231101	141300	29693930	1998	1998	1998	1998	106
439	20231101	141200	29482142	1998	1998	1998	1998	100
440	20231101	141100	29282342	1998	1998	1998	1998	100
441	20231101	141000	29082542	1998	1998	1998	1998	200
442	20231101	140900	28682942	1998	1998	1998	1998	100
443	20231101	140800	28483142	1998	1998	1998	1998	100
444	20231101	140700	28283342	1998	1998	1998	1998	200
445	20231101	140600	27883742	1998	1998	1998	1998	100
446	20231101	140500	27683942	1998	1998	1998	1998	200
447	20231101	140400	27284342	1998	1998	1998	1998	103
448	20231101	140300	27078548	1997	1997	1997	1997	136
449	20231101	140200	26806956	1996	1996	1996	1996	161
450	20231101	140100	26485600	1996	1996	1996	1996	100
451	20231101	140000	26286000	1996	1996	1996	1996	100
452	20231101	135900	26086400	1996	1996	1996	1996	200
453	20231101	135800	25687200	1996	1996	1996	1996	100
454	20231101	135700	25487600	1996	1995	1996	1995	100
455	20231101	135600	25288020	1996	1996	1996	1996	200
456	20231101	135500	24888820	1996	1996	1996	1996	100
457	20231101	135400	24689220	1996	1996	1996	1996	200
458	20231101	135300	24290020	1996	1996	1996	1996	100
459	20231101	135200	24090420	1996	1996	1996	1996	100
460	20231101	135100	23890820	1996	1996	1996	1996	200
461	20231101	135000	23491620	1996	1996	1996	1996	100
462	20231101	134900	23292020	1996	1996	1996	1996	100
463	20231101	134800	23092420	1996	1996	1996	1996	200
464	20231101	134700	22693220	1996	1996	1996	1996	100
465	20231101	134600	22493620	1996	1995	1996	1995	100
466	20231101	134500	22294041	1996	1996	1996	1996	0
467	20231101	134400	22294041	1996	1996	1996	1996	0
468	20231101	134300	22294041	1996	1996	1996	1996	0
469	20231101	134200	22294041	1996	1996	1996	1996	0
470	20231101	134100	22294041	1996	1996	1996	1996	0
471	20231101	134000	22294041	1996	1996	1996	1996	0
472	20231101	133900	22294041	1996	1996	1996	1996	0
473	20231101	133800	22294041	1996	1996	1996	1996	0
474	20231101	133700	22294041	1996	1996	1996	1996	0
475	20231101	133600	22294041	1996	1996	1996	1996	0
476	20231101	133500	22294041	1996	1996	1996	1996	0
477	20231101	133400	22294041	1996	1996	1996	1996	0
478	20231101	133300	22294041	1996	1996	1996	1996	0
479	20231101	133200	22294041	1996	1996	1996	1996	0
480	20231101	133100	22294041	1996	1996	1996	1996	0
481	20231101	133000	22294041	1996	1996	1996	1996	0
482	20231101	132900	22294041	1996	1996	1996	1996	0
483	20231101	132800	22294041	1996	1996	1996	1996	0
484	20231101	132700	22294041	1996	1996	1996	1996	0
485	20231101	132600	22294041	1996	1996	1996	1996	0
486	20231101	132500	22294041	1996	1996	1996	1996	0
487	20231101	132400	22294041	1996	1996	1996	1996	0
488	20231101	132300	22294041	1996	1996	1996	1996	0
489	20231101	132200	22294041	1996	1996	1996	1996	0
490	20231101	132100	22294041	1996	1996	1996	1996	0
491	20231101	132000	22294041	1996	1996	1996	1996	1
492	20231101	131900	22292045	1994	1994	1994	1994	0
493	20231101	131800	22292045	1994	1994	1994	1994	0
494	20231101	131700	22292045	1994	1994	1994	1994	0
495	20231101	131600	22292045	1994	1994	1994	1994	0
496	20231101	131500	22292045	1994	1994	1994	1994	968
497	20231101	131400	20361853	1994	1992	1994	1992	408
498	20231101	131300	19548303	1995	1995	1995	1995	0
499	20231101	131200	19548303	1995	1995	1995	1995	0
500	20231101	131100	19548303	1995	1995	1995	1995	0
501	20231101	131000	19548303	1995	1995	1995	1995	0
502	20231101	130900	19548303	1995	1995	1995	1995	0
503	20231101	130800	19548303	1995	1995	1995	1995	0
504	20231101	130700	19548303	1995	1995	1995	1995	0
505	20231101	130600	19548303	1995	1995	1995	1995	0
506	20231101	130500	19548303	1995	1995	1995	1995	0
507	20231101	130400	19548303	1995	1995	1995	1995	0
508	20231101	130300	19548303	1995	1995	1995	1995	0
509	20231101	130200	19548303	1995	1995	1995	1995	0
510	20231101	130100	19548303	1995	1995	1995	1995	0
511	20231101	130000	19548303	1995	1995	1995	1995	0
512	20231101	125900	19548303	1995	1995	1995	1995	0
513	20231101	125800	19548303	1995	1995	1995	1995	0
514	20231101	125700	19548303	1995	1995	1995	1995	0
515	20231101	125600	19548303	1995	1995	1995	1995	0
516	20231101	125500	19548303	1995	1995	1995	1995	0
517	20231101	125400	19548303	1995	1995	1995	1995	0
518	20231101	125300	19548303	1995	1995	1995	1995	0
519	20231101	125200	19548303	1995	1995	1995	1995	0
520	20231101	125100	19548303	1995	1995	1995	1995	0
521	20231101	125000	19548303	1995	1995	1995	1995	0
522	20231101	124900	19548303	1995	1995	1995	1995	0
523	20231101	124800	19548303	1995	1995	1995	1995	0
524	20231101	124700	19548303	1995	1995	1995	1995	0
525	20231101	124600	19548303	1995	1995	1995	1995	0
526	20231101	124500	19548303	1995	1995	1995	1995	0
527	20231101	124400	19548303	1995	1995	1995	1995	0
528	20231101	124300	19548303	1995	1995	1995	1995	0
529	20231101	124200	19548303	1995	1995	1995	1995	0
530	20231101	124100	19548303	1995	1995	1995	1995	0
531	20231101	124000	19548303	1995	1995	1995	1995	0
532	20231101	123900	19548303	1995	1995	1995	1995	0
533	20231101	123800	19548303	1995	1995	1995	1995	0
534	20231101	123700	19548303	1995	1995	1995	1995	0
535	20231101	123600	19548303	1995	1995	1995	1995	0
536	20231101	123500	19548303	1995	1995	1995	1995	1
537	20231101	123400	19546308	1990	1990	1990	1990	0
538	20231101	123300	19546308	1990	1990	1990	1990	0
539	20231101	123200	19546308	1990	1990	1990	1990	0
540	20231101	123100	19546308	1990	1990	1990	1990	0
541	20231101	123000	19546308	1990	1990	1990	1990	0
542	20231101	122900	19546308	1990	1990	1990	1990	0
543	20231101	122800	19546308	1990	1990	1990	1990	0
544	20231101	122700	19546308	1990	1990	1990	1990	0
545	20231101	122600	19546308	1990	1990	1990	1990	0
546	20231101	122500	19546308	1990	1990	1990	1990	0
547	20231101	122400	19546308	1990	1990	1990	1990	0
548	20231101	122300	19546308	1990	1990	1990	1990	0
549	20231101	122200	19546308	1990	1990	1990	1990	0
550	20231101	122100	19546308	1990	1990	1990	1990	0
551	20231101	122000	19546308	1990	1990	1990	1990	0
552	20231101	121900	19546308	1990	1990	1990	1990	0
553	20231101	121800	19546308	1990	1990	1990	1990	0
554	20231101	121700	19546308	1990	1990	1990	1990	4000
555	20231101	121600	11586308	1995	1995	1995	1995	0
556	20231101	121500	11586308	1995	1995	1995	1995	10
557	20231101	121400	11566358	1995	1995	1995	1995	10
558	20231101	121300	11546408	1995	1995	1995	1995	0
559	20231101	121200	11546408	1995	1995	1995	1995	0
560	20231101	121100	11546408	1995	1995	1995	1995	10
561	20231101	121000	11526458	1995	1995	1995	1995	0
562	20231101	120900	11526458	1995	1995	1995	1995	0
563	20231101	120800	11526458	1995	1995	1995	1995	0
564	20231101	120700	11526458	1995	1995	1995	1995	0
565	20231101	120600	11526458	1995	1995	1995	1995	0
566	20231101	120500	11526458	1995	1995	1995	1995	0
567	20231101	120400	11526458	1995	1995	1995	1995	1
568	20231101	120300	11524463	1990	1990	1990	1990	0
569	20231101	120200	11524463	1990	1990	1990	1990	0
570	20231101	120100	11524463	1990	1990	1990	1990	0
571	20231101	120000	11524463	1990	1990	1990	1990	0
572	20231101	115900	11524463	1990	1990	1990	1990	0
573	20231101	115800	11524463	1990	1990	1990	1990	0
574	20231101	115700	11524463	1990	1990	1990	1990	0
575	20231101	115600	11524463	1990	1990	1990	1990	0
576	20231101	115500	11524463	1990	1990	1990	1990	0
577	20231101	115400	11524463	1990	1990	1990	1990	14
578	20231101	115300	11496603	1990	1990	1990	1990	0
579	20231101	115200	11496603	1990	1990	1990	1990	0
580	20231101	115100	11496603	1990	1990	1990	1990	0
581	20231101	115000	11496603	1990	1990	1990	1990	0
582	20231101	114900	11496603	1990	1990	1990	1990	0
583	20231101	114800	11496603	1990	1990	1990	1990	0
584	20231101	114700	11496603	1990	1990	1990	1990	0
585	20231101	114600	11496603	1990	1990	1990	1990	0
586	20231101	114500	11496603	1990	1990	1990	1990	0
587	20231101	114400	11496603	1990	1990	1990	1990	0
588	20231101	114300	11496603	1990	1990	1990	1990	501
589	20231101	114200	10499613	1995	1995	1995	1995	0
590	20231101	114100	10499613	1995	1995	1995	1995	0
591	20231101	114000	10499613	1995	1995	1995	1995	0
592	20231101	113900	10499613	1995	1995	1995	1995	0
593	20231101	113800	10499613	1995	1995	1995	1995	0
594	20231101	113700	10499613	1995	1995	1995	1995	0
595	20231101	113600	10499613	1995	1995	1995	1995	0
596	20231101	113500	10499613	1995	1995	1995	1995	0
597	20231101	113400	10499613	1995	1995	1995	1995	0
598	20231101	113300	10499613	1995	1995	1995	1995	0
599	20231101	113200	10499613	1995	1995	1995	1995	0
600	20231101	113100	10499613	1995	1995	1995	1995	0
601	20231101	113000	10499613	1995	1995	1995	1995	0
602	20231101	112900	10499613	1995	1995	1995	1995	500
603	20231101	112800	9502113	1996	1996	1996	1996	0
604	20231101	112700	9502113	1996	1996	1996	1996	0
605	20231101	112600	9502113	1996	1996	1996	1996	0
606	20231101	112500	9502113	1996	1996	1996	1996	0
607	20231101	112400	9502113	1996	1996	1996	1996	0
608	20231101	112300	9502113	1996	1996	1996	1996	0
609	20231101	112200	9502113	1996	1996	1996	1996	0
610	20231101	112100	9502113	1996	1996	1996	1996	0
611	20231101	112000	9502113	1996	1996	1996	1996	0
612	20231101	111900	9502113	1996	1996	1996	1996	0
613	20231101	111800	9502113	1996	1996	1996	1996	0
614	20231101	111700	9502113	1996	1996	1996	1996	0
615	20231101	111600	9502113	1996	1996	1996	1996	0
616	20231101	111500	9502113	1996	1996	1996	1996	0
617	20231101	111400	9502113	1996	1996	1996	1996	0
618	20231101	111300	9502113	1996	1996	1996	1996	0
619	20231101	111200	9502113	1996	1996	1996	1996	0
620	20231101	111100	9502113	1996	1996	1996	1996	0
621	20231101	111000	9502113	1996	1996	1996	1996	0
622	20231101	110900	9502113	1996	1996	1996	1996	0
623	20231101	110800	9502113	1996	1996	1996	1996	0
624	20231101	110700	9502113	1996	1996	1996	1996	0
625	20231101	110600	9502113	1996	1996	1996	1996	0
626	20231101	110500	9502113	1996	1996	1996	1996	0
627	20231101	110400	9502113	1996	1996	1996	1996	0
628	20231101	110300	9502113	1996	1996	1996	1996	0
629	20231101	110200	9502113	1996	1996	1996	1996	0
630	20231101	110100	9502113	1996	1996	1996	1996	0
631	20231101	110000	9502113	1996	1996	1996	1996	0
632	20231101	105900	9502113	1996	1996	1996	1996	0
633	20231101	105800	9502113	1996	1996	1996	1996	0
634	20231101	105700	9502113	1996	1996	1996	1996	0
635	20231101	105600	9502113	1996	1996	1996	1996	0
636	20231101	105500	9502113	1996	1996	1996	1996	0
637	20231101	105400	9502113	1996	1996	1996	1996	0
638	20231101	105300	9502113	1996	1996	1996	1996	0
639	20231101	105200	9502113	1996	1996	1996	1996	0
640	20231101	105100	9502113	1996	1996	1996	1996	0
641	20231101	105000	9502113	1996	1996	1996	1996	0
642	20231101	104900	9502113	1996	1996	1996	1996	0
643	20231101	104800	9502113	1996	1996	1996	1996	0
644	20231101	104700	9502113	1996	1996	1996	1996	0
645	20231101	104600	9502113	1996	1996	1996	1996	0
646	20231101	104500	9502113	1996	1996	1996	1996	0
647	20231101	104400	9502113	1996	1996	1996	1996	0
648	20231101	104300	9502113	1996	1996	1996	1996	0
649	20231101	104200	9502113	1996	1996	1996	1996	0
650	20231101	104100	9502113	1996	1996	1996	1996	0
651	20231101	104000	9502113	1996	1996	1996	1996	0
652	20231101	103900	9502113	1996	1996	1996	1996	0
653	20231101	103800	9502113	1996	1996	1996	1996	0
654	20231101	103700	9502113	1996	1996	1996	1996	0
655	20231101	103600	9502113	1996	1996	1996	1996	0
656	20231101	103500	9502113	1996	1996	1996	1996	0
657	20231101	103400	9502113	1996	1996	1996	1996	0
658	20231101	103300	9502113	1996	1996	1996	1996	0
659	20231101	103200	9502113	1996	1996	1996	1996	0
660	20231101	103100	9502113	1996	1996	1996	1996	0
661	20231101	103000	9502113	1996	1996	1996	1996	0
662	20231101	102900	9502113	1996	1996	1996	1996	0
663	20231101	102800	9502113	1996	1996	1996	1996	0
664	20231101	102700	9502113	1996	1996	1996	1996	0
665	20231101	102600	9502113	1996	1996	1996	1996	0
666	20231101	102500	9502113	1996	1996	1996	1996	0
667	20231101	102400	9502113	1996	1996	1996	1996	0
668	20231101	102300	9502113	1996	1996	1996	1996	0
669	20231101	102200	9502113	1996	1996	1996	1996	0
670	20231101	102100	9502113	1996	1996	1996	1996	0
671	20231101	102000	9502113	1996	1996	1996	1996	0
672	20231101	101900	9502113	1996	1996	1996	1996	0
673	20231101	101800	9502113	1996	1996	1996	1996	0
674	20231101	101700	9502113	1996	1996	1996	1996	0
675	20231101	101600	9502113	1996	1996	1996	1996	0
676	20231101	101500	9502113	1996	1996	1996	1996	0
677	20231101	101400	9502113	1996	1996	1996	1996	0
678	20231101	101300	9502113	1996	1996	1996	1996	0
679	20231101	101200	9502113	1996	1996	1996	1996	0
680	20231101	101100	9502113	1996	1996	1996	1996	0
681	20231101	101000	9502113	1996	1996	1996	1996	1
682	20231101	100900	9500117	1989	1989	1989	1989	200
683	20231101	100800	9102317	1997	1997	1997	1997	0
684	20231101	100700	9102317	1997	1997	1997	1997	0
685	20231101	100600	9102317	1997	1997	1997	1997	0
686	20231101	100500	9102317	1997	1997	1997	1997	0
687	20231101	100400	9102317	1997	1997	1997	1997	0
688	20231101	100300	9102317	1997	1997	1997	1997	0
689	20231101	100200	9102317	1997	1997	1997	1997	0
690	20231101	100100	9102317	1997	1997	1997	1997	0
691	20231101	100000	9102317	1997	1997	1997	1997	0
692	20231101	095900	9102317	1997	1997	1997	1997	0
693	20231101	095800	9102317	1997	1997	1997	1997	0
694	20231101	095700	9102317	1997	1997	1997	1997	0
695	20231101	095600	9102317	1997	1997	1997	1997	0
696	20231101	095500	9102317	1997	1997	1997	1997	0
697	20231101	095400	9102317	1997	1997	1997	1997	0
698	20231101	095300	9102317	1997	1997	1997	1997	0
699	20231101	095200	9102317	1997	1997	1997	1997	0
700	20231101	095100	9102317	1997	1997	1997	1997	0
701	20231101	095000	9102317	1997	1997	1997	1997	0
702	20231101	094900	9102317	1997	1997	1997	1997	0
703	20231101	094800	9102317	1997	1997	1997	1997	0
704	20231101	094700	9102317	1997	1997	1997	1997	0
705	20231101	094600	9102317	1997	1997	1997	1997	0
706	20231101	094500	9102317	1997	1997	1997	1997	0
707	20231101	094400	9102317	1997	1997	1997	1997	0
708	20231101	094300	9102317	1997	1997	1997	1997	0
709	20231101	094200	9102317	1997	1997	1997	1997	0
710	20231101	094100	9102317	1997	1997	1997	1997	0
711	20231101	094000	9102317	1997	1997	1997	1997	0
712	20231101	093900	9102317	1997	1997	1997	1997	0
713	20231101	093800	9102317	1997	1997	1997	1997	0
714	20231101	093700	9102317	1997	1997	1997	1997	1
715	20231101	093600	9100320	1990	1990	1990	1990	0
716	20231101	093500	9100320	1990	1990	1990	1990	0
717	20231101	093400	9100320	1990	1990	1990	1990	0
718	20231101	093300	9100320	1990	1990	1990	1990	0
719	20231101	093200	9100320	1990	1990	1990	1990	0
720	20231101	093100	9100320	1990	1990	1990	1990	0
721	20231101	093000	9100320	1990	1990	1990	1990	0
722	20231101	092900	9100320	1990	1990	1990	1990	0
723	20231101	092800	9100320	1990	1990	1990	1990	0
724	20231101	092700	9100320	1990	1990	1990	1990	0
725	20231101	092600	9100320	1990	1990	1990	1990	0
726	20231101	092500	9100320	1990	1990	1990	1990	0
727	20231101	092400	9100320	1990	1990	1990	1990	0
728	20231101	092300	9100320	1990	1990	1990	1990	0
729	20231101	092200	9100320	1990	1990	1990	1990	1173
730	20231101	092100	6766050	1990	1990	1990	1990	0
731	20231101	092000	6766050	1990	1990	1990	1990	0
732	20231101	091900	6766050	1990	1991	1991	1990	2527
733	20231101	091800	1737270	1990	1990	1990	1990	0
734	20231101	091700	1737270	1990	1990	1990	1990	0
735	20231101	091600	1737270	1990	1990	1990	1990	0
736	20231101	091500	1737270	1990	1990	1990	1990	0
737	20231101	091400	1737270	1990	1990	1990	1990	0
738	20231101	091300	1737270	1990	1990	1990	1990	0
739	20231101	091200	1737270	1990	1990	1990	1990	0
740	20231101	091100	1737270	1990	1990	1990	1990	0
741	20231101	091000	1737270	1990	1990	1990	1990	0
742	20231101	090900	1737270	1990	1990	1990	1990	0
743	20231101	090800	1737270	1990	1990	1990	1990	0
744	20231101	090700	1737270	1990	1990	1990	1990	0
745	20231101	090600	1737270	1990	1990	1990	1990	0
746	20231101	090500	1737270	1990	1990	1990	1990	746
747	20231101	090400	252730	1990	1990	1990	1990	0
748	20231101	090300	252730	1990	1990	1990	1990	0
749	20231101	090200	252730	1990	1990	1990	1990	0
750	20231101	090100	252730	1990	1990	1990	1990	0
751	20231101	090000	252730	1990	1990	1990	1990	127