KissMeData/039310/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192200	26625109	1954	1954	1954	1954	1885
3	20231101	192100	26625109	1954	1954	1954	1954	0
4	20231101	192000	26625109	1954	1954	1954	1954	0
5	20231101	191900	26625109	1954	1954	1954	1954	0
6	20231101	191800	26625109	1954	1954	1954	1954	0
7	20231101	191700	26625109	1954	1954	1954	1954	0
8	20231101	191600	26625109	1954	1954	1954	1954	0
9	20231101	191500	26625109	1954	1954	1954	1954	0
10	20231101	191400	26625109	1954	1954	1954	1954	0
11	20231101	191300	26625109	1954	1954	1954	1954	0
12	20231101	191200	26625109	1954	1954	1954	1954	0
13	20231101	191100	26625109	1954	1954	1954	1954	0
14	20231101	191000	26625109	1954	1954	1954	1954	0
15	20231101	190900	26625109	1954	1954	1954	1954	0
16	20231101	190800	26625109	1954	1954	1954	1954	0
17	20231101	190700	26625109	1954	1954	1954	1954	0
18	20231101	190600	26625109	1954	1954	1954	1954	0
19	20231101	190500	26625109	1954	1954	1954	1954	0
20	20231101	190400	26625109	1954	1954	1954	1954	0
21	20231101	190300	26625109	1954	1954	1954	1954	0
22	20231101	190200	26625109	1954	1954	1954	1954	0
23	20231101	190100	26625109	1954	1954	1954	1954	0
24	20231101	190000	26625109	1954	1954	1954	1954	0
25	20231101	185900	26625109	1954	1954	1954	1954	0
26	20231101	185800	26625109	1954	1954	1954	1954	0
27	20231101	185700	26625109	1954	1954	1954	1954	0
28	20231101	185600	26625109	1954	1954	1954	1954	0
29	20231101	185500	26625109	1954	1954	1954	1954	0
30	20231101	185400	26625109	1954	1954	1954	1954	0
31	20231101	185300	26625109	1954	1954	1954	1954	0
32	20231101	185200	26625109	1954	1954	1954	1954	1885
33	20231101	185100	26625109	1954	1954	1954	1954	0
34	20231101	185000	26625109	1954	1954	1954	1954	0
35	20231101	184900	26625109	1954	1954	1954	1954	0
36	20231101	184800	26625109	1954	1954	1954	1954	0
37	20231101	184700	26625109	1954	1954	1954	1954	0
38	20231101	184600	26625109	1954	1954	1954	1954	0
39	20231101	184500	26625109	1954	1954	1954	1954	0
40	20231101	184400	26625109	1954	1954	1954	1954	0
41	20231101	184300	26625109	1954	1954	1954	1954	0
42	20231101	184200	26625109	1954	1954	1954	1954	0
43	20231101	184100	26625109	1954	1954	1954	1954	0
44	20231101	184000	26625109	1954	1954	1954	1954	0
45	20231101	183900	26625109	1954	1954	1954	1954	0
46	20231101	183800	26625109	1954	1954	1954	1954	0
47	20231101	183700	26625109	1954	1954	1954	1954	0
48	20231101	183600	26625109	1954	1954	1954	1954	0
49	20231101	183500	26625109	1954	1954	1954	1954	0
50	20231101	183400	26625109	1954	1954	1954	1954	0
51	20231101	183300	26625109	1954	1954	1954	1954	0
52	20231101	183200	26625109	1954	1954	1954	1954	0
53	20231101	183100	26625109	1954	1954	1954	1954	0
54	20231101	183000	26625109	1954	1954	1954	1954	0
55	20231101	182900	26625109	1954	1954	1954	1954	0
56	20231101	182800	26625109	1954	1954	1954	1954	0
57	20231101	182700	26625109	1954	1954	1954	1954	0
58	20231101	182600	26625109	1954	1954	1954	1954	0
59	20231101	182500	26625109	1954	1954	1954	1954	0
60	20231101	182400	26625109	1954	1954	1954	1954	0
61	20231101	182300	26625109	1954	1954	1954	1954	0
62	20231101	182200	26625109	1954	1954	1954	1954	1885
63	20231101	182100	26625109	1954	1954	1954	1954	0
64	20231101	182000	26625109	1954	1954	1954	1954	0
65	20231101	181900	26625109	1954	1954	1954	1954	0
66	20231101	181800	26625109	1954	1954	1954	1954	0
67	20231101	181700	26625109	1954	1954	1954	1954	0
68	20231101	181600	26625109	1954	1954	1954	1954	0
69	20231101	181500	26625109	1954	1954	1954	1954	0
70	20231101	181400	26625109	1954	1954	1954	1954	0
71	20231101	181300	26625109	1954	1954	1954	1954	0
72	20231101	181200	26625109	1954	1954	1954	1954	0
73	20231101	181100	26625109	1954	1954	1954	1954	0
74	20231101	181000	26625109	1954	1954	1954	1954	0
75	20231101	180900	26625109	1954	1954	1954	1954	0
76	20231101	180800	26625109	1954	1954	1954	1954	0
77	20231101	180700	26625109	1954	1954	1954	1954	0
78	20231101	180600	26625109	1954	1954	1954	1954	0
79	20231101	180500	26625109	1954	1954	1954	1954	0
80	20231101	180400	26625109	1954	1954	1954	1954	0
81	20231101	180300	26625109	1954	1954	1954	1954	0
82	20231101	180200	26625109	1954	1954	1954	1954	0
83	20231101	180100	26625109	1954	1954	1954	1954	0
84	20231101	180000	26625109	1954	1954	1954	1954	0
85	20231101	175900	26625109	1954	1954	1954	1954	0
86	20231101	175800	26625109	1954	1954	1954	1954	0
87	20231101	175700	26625109	1954	1954	1954	1954	0
88	20231101	175600	26625109	1954	1954	1954	1954	0
89	20231101	175500	26625109	1954	1954	1954	1954	0
90	20231101	175400	26625109	1954	1954	1954	1954	0
91	20231101	175300	26625109	1954	1954	1954	1954	0
92	20231101	175200	26625109	1954	1954	1954	1954	1885
93	20231101	175100	26625109	1954	1954	1954	1954	0
94	20231101	175000	26625109	1954	1954	1954	1954	0
95	20231101	174900	26625109	1954	1954	1954	1954	0
96	20231101	174800	26625109	1954	1954	1954	1954	0
97	20231101	174700	26625109	1954	1954	1954	1954	0
98	20231101	174600	26625109	1954	1954	1954	1954	0
99	20231101	174500	26625109	1954	1954	1954	1954	0
100	20231101	174400	26625109	1954	1954	1954	1954	0
101	20231101	174300	26625109	1954	1954	1954	1954	0
102	20231101	174200	26625109	1954	1954	1954	1954	0
103	20231101	174100	26625109	1954	1954	1954	1954	0
104	20231101	174000	26625109	1954	1954	1954	1954	0
105	20231101	173900	26625109	1954	1954	1954	1954	0
106	20231101	173800	26625109	1954	1954	1954	1954	0
107	20231101	173700	26625109	1954	1954	1954	1954	0
108	20231101	173600	26625109	1954	1954	1954	1954	0
109	20231101	173500	26625109	1954	1954	1954	1954	0
110	20231101	173400	26625109	1954	1954	1954	1954	0
111	20231101	173300	26625109	1954	1954	1954	1954	0
112	20231101	173200	26625109	1954	1954	1954	1954	0
113	20231101	173100	26625109	1954	1954	1954	1954	0
114	20231101	173000	26625109	1954	1954	1954	1954	0
115	20231101	172900	26625109	1954	1954	1954	1954	0
116	20231101	172800	26625109	1954	1954	1954	1954	0
117	20231101	172700	26625109	1954	1954	1954	1954	0
118	20231101	172600	26625109	1954	1954	1954	1954	0
119	20231101	172500	26625109	1954	1954	1954	1954	0
120	20231101	172400	26625109	1954	1954	1954	1954	0
121	20231101	172300	26625109	1954	1954	1954	1954	0
122	20231101	172200	26625109	1954	1954	1954	1954	1885
123	20231101	172100	26625109	1954	1954	1954	1954	0
124	20231101	172000	26625109	1954	1954	1954	1954	0
125	20231101	171900	26625109	1954	1954	1954	1954	0
126	20231101	171800	26625109	1954	1954	1954	1954	0
127	20231101	171700	26625109	1954	1954	1954	1954	0
128	20231101	171600	26625109	1954	1954	1954	1954	0
129	20231101	171500	26625109	1954	1954	1954	1954	0
130	20231101	171400	26625109	1954	1954	1954	1954	0
131	20231101	171300	26625109	1954	1954	1954	1954	0
132	20231101	171200	26625109	1954	1954	1954	1954	0
133	20231101	171100	26625109	1954	1954	1954	1954	0
134	20231101	171000	26625109	1954	1954	1954	1954	0
135	20231101	170900	26625109	1954	1954	1954	1954	0
136	20231101	170800	26625109	1954	1954	1954	1954	0
137	20231101	170700	26625109	1954	1954	1954	1954	0
138	20231101	170600	26625109	1954	1954	1954	1954	0
139	20231101	170500	26625109	1954	1954	1954	1954	0
140	20231101	170400	26625109	1954	1954	1954	1954	0
141	20231101	170300	26625109	1954	1954	1954	1954	0
142	20231101	170200	26625109	1954	1954	1954	1954	0
143	20231101	170100	26625109	1954	1954	1954	1954	0
144	20231101	170000	26625109	1954	1954	1954	1954	0
145	20231101	165900	26625109	1954	1954	1954	1954	0
146	20231101	165800	26625109	1954	1954	1954	1954	0
147	20231101	165700	26625109	1954	1954	1954	1954	0
148	20231101	165600	26625109	1954	1954	1954	1954	0
149	20231101	165500	26625109	1954	1954	1954	1954	0
150	20231101	165400	26625109	1954	1954	1954	1954	0
151	20231101	165300	26625109	1954	1954	1954	1954	0
152	20231101	165200	26625109	1954	1954	1954	1954	1885
153	20231101	165100	26625109	1954	1954	1954	1954	0
154	20231101	165000	26625109	1954	1954	1954	1954	0
155	20231101	164900	26625109	1954	1954	1954	1954	0
156	20231101	164800	26625109	1954	1954	1954	1954	0
157	20231101	164700	26625109	1954	1954	1954	1954	0
158	20231101	164600	26625109	1954	1954	1954	1954	0
159	20231101	164500	26625109	1954	1954	1954	1954	0
160	20231101	164400	26625109	1954	1954	1954	1954	0
161	20231101	164300	26625109	1954	1954	1954	1954	0
162	20231101	164200	26625109	1954	1954	1954	1954	0
163	20231101	164100	26625109	1954	1954	1954	1954	0
164	20231101	164000	26625109	1954	1954	1954	1954	0
165	20231101	163900	26625109	1954	1954	1954	1954	0
166	20231101	163800	26625109	1954	1954	1954	1954	0
167	20231101	163700	26625109	1954	1954	1954	1954	0
168	20231101	163600	26625109	1954	1954	1954	1954	0
169	20231101	163500	26625109	1954	1954	1954	1954	0
170	20231101	163400	26625109	1954	1954	1954	1954	0
171	20231101	163300	26625109	1954	1954	1954	1954	0
172	20231101	163200	26625109	1954	1954	1954	1954	0
173	20231101	163100	26625109	1954	1954	1954	1954	0
174	20231101	163000	26625109	1954	1954	1954	1954	0
175	20231101	162900	26625109	1954	1954	1954	1954	0
176	20231101	162800	26625109	1954	1954	1954	1954	0
177	20231101	162700	26625109	1954	1954	1954	1954	0
178	20231101	162600	26625109	1954	1954	1954	1954	0
179	20231101	162500	26625109	1954	1954	1954	1954	0
180	20231101	162400	26625109	1954	1954	1954	1954	0
181	20231101	162300	26625109	1954	1954	1954	1954	0
182	20231101	162200	26625109	1954	1954	1954	1954	1885
183	20231101	162100	26625109	1954	1954	1954	1954	0
184	20231101	162000	26625109	1954	1954	1954	1954	0
185	20231101	161900	26625109	1954	1954	1954	1954	0
186	20231101	161800	26625109	1954	1954	1954	1954	0
187	20231101	161700	26625109	1954	1954	1954	1954	0
188	20231101	161600	26625109	1954	1954	1954	1954	0
189	20231101	161500	26625109	1954	1954	1954	1954	0
190	20231101	161400	26625109	1954	1954	1954	1954	0
191	20231101	161300	26625109	1954	1954	1954	1954	0
192	20231101	161200	26625109	1954	1954	1954	1954	0
193	20231101	161100	26625109	1954	1954	1954	1954	0
194	20231101	161000	26625109	1954	1954	1954	1954	0
195	20231101	160900	26625109	1954	1954	1954	1954	0
196	20231101	160800	26625109	1954	1954	1954	1954	0
197	20231101	160700	26625109	1954	1954	1954	1954	0
198	20231101	160600	26625109	1954	1954	1954	1954	0
199	20231101	160500	26625109	1954	1954	1954	1954	0
200	20231101	160400	26625109	1954	1954	1954	1954	0
201	20231101	160300	26625109	1954	1954	1954	1954	0
202	20231101	160200	26625109	1954	1954	1954	1954	0
203	20231101	160100	26625109	1954	1954	1954	1954	0
204	20231101	160000	26625109	1954	1954	1954	1954	0
205	20231101	155900	26625109	1954	1954	1954	1954	0
206	20231101	155800	26625109	1954	1954	1954	1954	0
207	20231101	155700	26625109	1954	1954	1954	1954	0
208	20231101	155600	26625109	1954	1954	1954	1954	0
209	20231101	155500	26625109	1954	1954	1954	1954	0
210	20231101	155400	26625109	1954	1954	1954	1954	0
211	20231101	155300	26625109	1954	1954	1954	1954	0
212	20231101	155200	26625109	1954	1954	1954	1954	1885
213	20231101	155100	26625109	1954	1954	1954	1954	0
214	20231101	155000	26625109	1954	1954	1954	1954	0
215	20231101	154900	26625109	1954	1954	1954	1954	0
216	20231101	154800	26625109	1954	1954	1954	1954	0
217	20231101	154700	26625109	1954	1954	1954	1954	0
218	20231101	154600	26625109	1954	1954	1954	1954	0
219	20231101	154500	26625109	1954	1954	1954	1954	0
220	20231101	154400	26625109	1954	1954	1954	1954	0
221	20231101	154300	26625109	1954	1954	1954	1954	0
222	20231101	154200	26625109	1954	1954	1954	1954	0
223	20231101	154100	26625109	1954	1954	1954	1954	0
224	20231101	154000	26625109	1954	1954	1954	1954	0
225	20231101	153900	26625109	1954	1954	1954	1954	0
226	20231101	153800	26625109	1954	1954	1954	1954	0
227	20231101	153700	26625109	1954	1954	1954	1954	0
228	20231101	153600	26625109	1954	1954	1954	1954	0
229	20231101	153500	26625109	1954	1954	1954	1954	0
230	20231101	153400	26625109	1954	1954	1954	1954	0
231	20231101	153300	26625109	1954	1954	1954	1954	0
232	20231101	153200	26625109	1954	1954	1954	1954	0
233	20231101	153100	26625109	1954	1954	1954	1954	0
234	20231101	153000	26625109	1954	1954	1954	1954	1885
235	20231101	152900	22941819	1890	1890	1890	1890	0
236	20231101	152800	22941819	1890	1890	1890	1890	0
237	20231101	152700	22941819	1890	1890	1890	1890	0
238	20231101	152600	22941819	1890	1890	1890	1890	0
239	20231101	152500	22941819	1890	1890	1890	1890	0
240	20231101	152400	22941819	1890	1890	1890	1890	0
241	20231101	152300	22941819	1890	1890	1890	1890	0
242	20231101	152200	22941819	1890	1890	1890	1890	0
243	20231101	152100	22941819	1890	1890	1890	1890	0
244	20231101	152000	22941819	1890	1890	1890	1890	0
245	20231101	151900	22941819	1890	1971	1971	1890	6647
246	20231101	151800	10060670	1993	1993	1993	1993	0
247	20231101	151700	10060670	1993	1993	1993	1993	0
248	20231101	151600	10060670	1993	1993	1993	1993	10
249	20231101	151500	10040740	1970	1970	1970	1970	0
250	20231101	151400	10040740	1970	1970	1970	1970	0
251	20231101	151300	10040740	1970	1970	1970	1970	0
252	20231101	151200	10040740	1970	1970	1970	1970	0
253	20231101	151100	10040740	1970	1970	1970	1970	1
254	20231101	151000	10038770	1969	1969	1969	1969	0
255	20231101	150900	10038770	1969	1969	1969	1969	0
256	20231101	150800	10038770	1969	1969	1969	1969	0
257	20231101	150700	10038770	1969	1969	1969	1969	0
258	20231101	150600	10038770	1969	1969	1969	1969	0
259	20231101	150500	10038770	1969	1969	1969	1969	0
260	20231101	150400	10038770	1969	1969	1969	1969	0
261	20231101	150300	10038770	1969	1969	1969	1969	0
262	20231101	150200	10038770	1969	1969	1969	1969	0
263	20231101	150100	10038770	1969	1969	1969	1969	0
264	20231101	150000	10038770	1969	1969	1969	1969	0
265	20231101	145900	10038770	1969	1969	1969	1969	0
266	20231101	145800	10038770	1969	1969	1969	1969	0
267	20231101	145700	10038770	1969	1969	1969	1969	1
268	20231101	145600	10036801	1994	1994	1994	1994	0
269	20231101	145500	10036801	1994	1994	1994	1994	0
270	20231101	145400	10036801	1994	1994	1994	1994	0
271	20231101	145300	10036801	1994	1994	1994	1994	0
272	20231101	145200	10036801	1994	1994	1994	1994	16
273	20231101	145100	10004897	1966	1966	1966	1966	0
274	20231101	145000	10004897	1966	1966	1966	1966	0
275	20231101	144900	10004897	1966	1966	1966	1966	0
276	20231101	144800	10004897	1966	1966	1966	1966	0
277	20231101	144700	10004897	1966	1966	1966	1966	0
278	20231101	144600	10004897	1966	1966	1966	1966	0
279	20231101	144500	10004897	1966	1966	1966	1966	1
280	20231101	144400	10002931	1994	1994	1994	1994	0
281	20231101	144300	10002931	1994	1994	1994	1994	0
282	20231101	144200	10002931	1994	1994	1994	1994	0
283	20231101	144100	10002931	1994	1994	1994	1994	0
284	20231101	144000	10002931	1994	1994	1994	1994	0
285	20231101	143900	10002931	1994	1994	1994	1994	1
286	20231101	143800	10000937	1965	1965	1965	1965	0
287	20231101	143700	10000937	1965	1965	1965	1965	0
288	20231101	143600	10000937	1965	1965	1965	1965	0
289	20231101	143500	10000937	1965	1965	1965	1965	0
290	20231101	143400	10000937	1965	1965	1965	1965	0
291	20231101	143300	10000937	1965	1973	1973	1965	362
292	20231101	143200	9289018	1975	1975	1975	1975	0
293	20231101	143100	9289018	1975	1975	1975	1975	0
294	20231101	143000	9289018	1975	1975	1975	1975	0
295	20231101	142900	9289018	1975	1975	1975	1975	0
296	20231101	142800	9289018	1975	1975	1975	1975	1
297	20231101	142700	9287043	1975	1975	1975	1975	13
298	20231101	142600	9261368	1975	1975	1975	1975	0
299	20231101	142500	9261368	1975	1975	1975	1975	0
300	20231101	142400	9261368	1975	1975	1975	1975	110
301	20231101	142300	9044118	1975	1975	1975	1975	0
302	20231101	142200	9044118	1975	1975	1975	1975	0
303	20231101	142100	9044118	1975	1975	1975	1975	0
304	20231101	142000	9044118	1975	1975	1975	1975	0
305	20231101	141900	9044118	1975	1975	1975	1975	0
306	20231101	141800	9044118	1975	1975	1975	1975	7
307	20231101	141700	9030293	1975	1975	1975	1975	0
308	20231101	141600	9030293	1975	1975	1975	1975	0
309	20231101	141500	9030293	1975	1975	1975	1975	97
310	20231101	141400	8838718	1975	1975	1975	1975	0
311	20231101	141300	8838718	1975	1975	1975	1975	0
312	20231101	141200	8838718	1975	1975	1975	1975	0
313	20231101	141100	8838718	1975	1974	1975	1974	74
314	20231101	141000	8692641	1975	1975	1975	1975	0
315	20231101	140900	8692641	1975	1975	1975	1975	0
316	20231101	140800	8692641	1975	1975	1975	1975	0
317	20231101	140700	8692641	1975	1975	1975	1975	0
318	20231101	140600	8692641	1975	1975	1975	1975	0
319	20231101	140500	8692641	1975	1975	1975	1975	0
320	20231101	140400	8692641	1975	1975	1975	1975	0
321	20231101	140300	8692641	1975	1975	1975	1975	0
322	20231101	140200	8692641	1975	1975	1975	1975	0
323	20231101	140100	8692641	1975	1975	1975	1975	0
324	20231101	140000	8692641	1975	1975	1975	1975	0
325	20231101	135900	8692641	1975	1975	1975	1975	1
326	20231101	135800	8690666	1975	1975	1975	1975	0
327	20231101	135700	8690666	1975	1975	1975	1975	0
328	20231101	135600	8690666	1975	1975	1975	1975	0
329	20231101	135500	8690666	1975	1975	1975	1975	0
330	20231101	135400	8690666	1975	1975	1975	1975	0
331	20231101	135300	8690666	1975	1975	1975	1975	0
332	20231101	135200	8690666	1975	1975	1975	1975	0
333	20231101	135100	8690666	1975	1975	1975	1975	0
334	20231101	135000	8690666	1975	1975	1975	1975	0
335	20231101	134900	8690666	1975	1975	1975	1975	0
336	20231101	134800	8690666	1975	1975	1975	1975	8
337	20231101	134700	8674866	1975	1975	1975	1975	313
338	20231101	134600	8056691	1976	1976	1976	1976	0
339	20231101	134500	8056691	1976	1976	1976	1976	0
340	20231101	134400	8056691	1976	1976	1976	1976	0
341	20231101	134300	8056691	1976	1976	1976	1976	0
342	20231101	134200	8056691	1976	1976	1976	1976	0
343	20231101	134100	8056691	1976	1976	1976	1976	0
344	20231101	134000	8056691	1976	1976	1976	1976	0
345	20231101	133900	8056691	1976	1976	1976	1976	0
346	20231101	133800	8056691	1976	1976	1976	1976	0
347	20231101	133700	8056691	1976	1976	1976	1976	0
348	20231101	133600	8056691	1976	1976	1976	1976	0
349	20231101	133500	8056691	1976	1976	1976	1976	0
350	20231101	133400	8056691	1976	1976	1976	1976	0
351	20231101	133300	8056691	1976	1976	1976	1976	0
352	20231101	133200	8056691	1976	1976	1976	1976	0
353	20231101	133100	8056691	1976	1976	1976	1976	0
354	20231101	133000	8056691	1976	1976	1976	1976	0
355	20231101	132900	8056691	1976	1976	1976	1976	0
356	20231101	132800	8056691	1976	1977	1977	1976	72
357	20231101	132700	7914364	1975	1975	1975	1975	0
358	20231101	132600	7914364	1975	1975	1975	1975	0
359	20231101	132500	7914364	1975	1975	1975	1975	0
360	20231101	132400	7914364	1975	1975	1975	1975	0
361	20231101	132300	7914364	1975	1975	1975	1975	0
362	20231101	132200	7914364	1975	1975	1975	1975	0
363	20231101	132100	7914364	1975	1975	1975	1975	0
364	20231101	132000	7914364	1975	1975	1975	1975	0
365	20231101	131900	7914364	1975	1975	1975	1975	0
366	20231101	131800	7914364	1975	1975	1975	1975	0
367	20231101	131700	7914364	1975	1975	1975	1975	1
368	20231101	131600	7912389	1998	1979	1998	1979	50
369	20231101	131500	7812556	1979	1979	1979	1979	0
370	20231101	131400	7812556	1979	1979	1979	1979	0
371	20231101	131300	7812556	1979	1979	1979	1979	0
372	20231101	131200	7812556	1979	1979	1979	1979	0
373	20231101	131100	7812556	1979	1979	1979	1979	0
374	20231101	131000	7812556	1979	1980	1980	1979	127
375	20231101	130900	7561222	1996	1996	1996	1996	0
376	20231101	130800	7561222	1996	1996	1996	1996	0
377	20231101	130700	7561222	1996	1996	1996	1996	0
378	20231101	130600	7561222	1996	1996	1996	1996	0
379	20231101	130500	7561222	1996	1996	1996	1996	0
380	20231101	130400	7561222	1996	1996	1996	1996	1
381	20231101	130300	7559226	1974	1974	1974	1974	0
382	20231101	130200	7559226	1974	1974	1974	1974	0
383	20231101	130100	7559226	1974	1974	1974	1974	0
384	20231101	130000	7559226	1974	1974	1974	1974	0
385	20231101	125900	7559226	1974	1974	1974	1974	0
386	20231101	125800	7559226	1974	1974	1974	1974	0
387	20231101	125700	7559226	1974	1974	1974	1974	0
388	20231101	125600	7559226	1974	1974	1974	1974	0
389	20231101	125500	7559226	1974	1974	1974	1974	1
390	20231101	125400	7557252	1998	1998	1998	1998	0
391	20231101	125300	7557252	1998	1998	1998	1998	0
392	20231101	125200	7557252	1998	1998	1998	1998	0
393	20231101	125100	7557252	1998	1998	1998	1998	0
394	20231101	125000	7557252	1998	1998	1998	1998	0
395	20231101	124900	7557252	1998	1998	1998	1998	0
396	20231101	124800	7557252	1998	1998	1998	1998	0
397	20231101	124700	7557252	1998	1998	1998	1998	0
398	20231101	124600	7557252	1998	1998	1998	1998	0
399	20231101	124500	7557252	1998	1998	1998	1998	0
400	20231101	124400	7557252	1998	1998	1998	1998	0
401	20231101	124300	7557252	1998	1998	1998	1998	0
402	20231101	124200	7557252	1998	1998	1998	1998	0
403	20231101	124100	7557252	1998	1998	1998	1998	0
404	20231101	124000	7557252	1998	1998	1998	1998	0
405	20231101	123900	7557252	1998	1997	1998	1997	24
406	20231101	123800	7509323	1971	1971	1971	1971	0
407	20231101	123700	7509323	1971	1971	1971	1971	0
408	20231101	123600	7509323	1971	1971	1971	1971	0
409	20231101	123500	7509323	1971	1971	1971	1971	0
410	20231101	123400	7509323	1971	1971	1971	1971	0
411	20231101	123300	7509323	1971	1971	1971	1971	0
412	20231101	123200	7509323	1971	1971	1971	1971	0
413	20231101	123100	7509323	1971	1971	1971	1971	0
414	20231101	123000	7509323	1971	1971	1971	1971	0
415	20231101	122900	7509323	1971	1971	1971	1971	0
416	20231101	122800	7509323	1971	1971	1971	1971	0
417	20231101	122700	7509323	1971	1971	1971	1971	0
418	20231101	122600	7509323	1971	1971	1971	1971	0
419	20231101	122500	7509323	1971	1971	1971	1971	0
420	20231101	122400	7509323	1971	1971	1971	1971	0
421	20231101	122300	7509323	1971	1971	1971	1971	0
422	20231101	122200	7509323	1971	1971	1971	1971	0
423	20231101	122100	7509323	1971	1971	1971	1971	0
424	20231101	122000	7509323	1971	1971	1971	1971	0
425	20231101	121900	7509323	1971	1991	1991	1971	137
426	20231101	121800	7238060	1982	1982	1982	1982	0
427	20231101	121700	7238060	1982	1982	1982	1982	0
428	20231101	121600	7238060	1982	1982	1982	1982	0
429	20231101	121500	7238060	1982	1982	1982	1982	0
430	20231101	121400	7238060	1982	1982	1982	1982	0
431	20231101	121300	7238060	1982	1982	1982	1982	0
432	20231101	121200	7238060	1982	1982	1982	1982	0
433	20231101	121100	7238060	1982	1982	1982	1982	0
434	20231101	121000	7238060	1982	1982	1982	1982	0
435	20231101	120900	7238060	1982	1982	1982	1982	0
436	20231101	120800	7238060	1982	1982	1982	1982	0
437	20231101	120700	7238060	1982	1982	1982	1982	0
438	20231101	120600	7238060	1982	1982	1982	1982	0
439	20231101	120500	7238060	1982	1982	1982	1982	0
440	20231101	120400	7238060	1982	1982	1982	1982	44
441	20231101	120300	7150852	2000	2000	2000	2000	0
442	20231101	120200	7150852	2000	2000	2000	2000	0
443	20231101	120100	7150852	2000	2000	2000	2000	0
444	20231101	120000	7150852	2000	2000	2000	2000	0
445	20231101	115900	7150852	2000	2000	2000	2000	0
446	20231101	115800	7150852	2000	2000	2000	2000	0
447	20231101	115700	7150852	2000	2000	2000	2000	0
448	20231101	115600	7150852	2000	2000	2000	2000	0
449	20231101	115500	7150852	2000	2000	2000	2000	0
450	20231101	115400	7150852	2000	2000	2000	2000	0
451	20231101	115300	7150852	2000	2000	2000	2000	0
452	20231101	115200	7150852	2000	2000	2000	2000	0
453	20231101	115100	7150852	2000	2000	2000	2000	100
454	20231101	115000	6950852	2005	2005	2005	2005	0
455	20231101	114900	6950852	2005	2005	2005	2005	0
456	20231101	114800	6950852	2005	2005	2005	2005	0
457	20231101	114700	6950852	2005	2005	2005	2005	0
458	20231101	114600	6950852	2005	2005	2005	2005	0
459	20231101	114500	6950852	2005	2005	2005	2005	0
460	20231101	114400	6950852	2005	2005	2005	2005	0
461	20231101	114300	6950852	2005	2005	2005	2005	0
462	20231101	114200	6950852	2005	2005	2005	2005	0
463	20231101	114100	6950852	2005	2005	2005	2005	0
464	20231101	114000	6950852	2005	2005	2005	2005	0
465	20231101	113900	6950852	2005	2005	2005	2005	0
466	20231101	113800	6950852	2005	2005	2005	2005	0
467	20231101	113700	6950852	2005	2005	2005	2005	0
468	20231101	113600	6950852	2005	2005	2005	2005	0
469	20231101	113500	6950852	2005	2005	2005	2005	0
470	20231101	113400	6950852	2005	2005	2005	2005	0
471	20231101	113300	6950852	2005	2005	2005	2005	0
472	20231101	113200	6950852	2005	2005	2005	2005	0
473	20231101	113100	6950852	2005	2005	2005	2005	0
474	20231101	113000	6950852	2005	2005	2005	2005	0
475	20231101	112900	6950852	2005	2005	2005	2005	0
476	20231101	112800	6950852	2005	2005	2005	2005	0
477	20231101	112700	6950852	2005	2005	2005	2005	0
478	20231101	112600	6950852	2005	2005	2005	2005	0
479	20231101	112500	6950852	2005	2005	2005	2005	0
480	20231101	112400	6950852	2005	2005	2005	2005	0
481	20231101	112300	6950852	2005	2000	2005	2000	1982
482	20231101	112200	2977442	2005	2005	2005	2005	0
483	20231101	112100	2977442	2005	2005	2005	2005	0
484	20231101	112000	2977442	2005	2005	2005	2005	0
485	20231101	111900	2977442	2005	2005	2005	2005	0
486	20231101	111800	2977442	2005	2005	2005	2005	0
487	20231101	111700	2977442	2005	2005	2005	2005	0
488	20231101	111600	2977442	2005	2005	2005	2005	0
489	20231101	111500	2977442	2005	2005	2005	2005	0
490	20231101	111400	2977442	2005	2005	2005	2005	0
491	20231101	111300	2977442	2005	2005	2005	2005	0
492	20231101	111200	2977442	2005	2005	2005	2005	0
493	20231101	111100	2977442	2005	2005	2005	2005	0
494	20231101	111000	2977442	2005	2005	2005	2005	0
495	20231101	110900	2977442	2005	2005	2005	2005	0
496	20231101	110800	2977442	2005	2005	2005	2005	0
497	20231101	110700	2977442	2005	2005	2005	2005	0
498	20231101	110600	2977442	2005	2005	2005	2005	0
499	20231101	110500	2977442	2005	2005	2005	2005	0
500	20231101	110400	2977442	2005	2005	2005	2005	0
501	20231101	110300	2977442	2005	2005	2005	2005	0
502	20231101	110200	2977442	2005	2005	2005	2005	0
503	20231101	110100	2977442	2005	2005	2005	2005	0
504	20231101	110000	2977442	2005	2005	2005	2005	0
505	20231101	105900	2977442	2005	2005	2005	2005	0
506	20231101	105800	2977442	2005	2005	2005	2005	0
507	20231101	105700	2977442	2005	2005	2005	2005	0
508	20231101	105600	2977442	2005	2005	2005	2005	0
509	20231101	105500	2977442	2005	2005	2005	2005	0
510	20231101	105400	2977442	2005	2005	2005	2005	0
511	20231101	105300	2977442	2005	2005	2005	2005	0
512	20231101	105200	2977442	2005	2005	2005	2005	0
513	20231101	105100	2977442	2005	2005	2005	2005	0
514	20231101	105000	2977442	2005	2005	2005	2005	0
515	20231101	104900	2977442	2005	2005	2005	2005	0
516	20231101	104800	2977442	2005	2005	2005	2005	0
517	20231101	104700	2977442	2005	2005	2005	2005	0
518	20231101	104600	2977442	2005	2005	2005	2005	0
519	20231101	104500	2977442	2005	2005	2005	2005	0
520	20231101	104400	2977442	2005	2005	2005	2005	0
521	20231101	104300	2977442	2005	2005	2005	2005	0
522	20231101	104200	2977442	2005	2005	2005	2005	0
523	20231101	104100	2977442	2005	2005	2005	2005	0
524	20231101	104000	2977442	2005	2005	2005	2005	0
525	20231101	103900	2977442	2005	2005	2005	2005	0
526	20231101	103800	2977442	2005	2005	2005	2005	0
527	20231101	103700	2977442	2005	2005	2005	2005	0
528	20231101	103600	2977442	2005	2005	2005	2005	0
529	20231101	103500	2977442	2005	2005	2005	2005	0
530	20231101	103400	2977442	2005	2005	2005	2005	0
531	20231101	103300	2977442	2005	2005	2005	2005	0
532	20231101	103200	2977442	2005	2005	2005	2005	0
533	20231101	103100	2977442	2005	2005	2005	2005	0
534	20231101	103000	2977442	2005	2005	2005	2005	0
535	20231101	102900	2977442	2005	2005	2005	2005	0
536	20231101	102800	2977442	2005	2005	2005	2005	0
537	20231101	102700	2977442	2005	2005	2005	2005	0
538	20231101	102600	2977442	2005	2005	2005	2005	0
539	20231101	102500	2977442	2005	2005	2005	2005	0
540	20231101	102400	2977442	2005	2005	2005	2005	0
541	20231101	102300	2977442	2005	2005	2005	2005	0
542	20231101	102200	2977442	2005	2005	2005	2005	0
543	20231101	102100	2977442	2005	2005	2005	2005	0
544	20231101	102000	2977442	2005	2005	2005	2005	0
545	20231101	101900	2977442	2005	2005	2005	2005	0
546	20231101	101800	2977442	2005	2005	2005	2005	0
547	20231101	101700	2977442	2005	2005	2005	2005	0
548	20231101	101600	2977442	2005	2005	2005	2005	0
549	20231101	101500	2977442	2005	2005	2005	2005	0
550	20231101	101400	2977442	2005	2005	2005	2005	0
551	20231101	101300	2977442	2005	2005	2005	2005	0
552	20231101	101200	2977442	2005	2005	2005	2005	0
553	20231101	101100	2977442	2005	2005	2005	2005	0
554	20231101	101000	2977442	2005	2005	2005	2005	0
555	20231101	100900	2977442	2005	2005	2005	2005	0
556	20231101	100800	2977442	2005	2005	2005	2005	0
557	20231101	100700	2977442	2005	2005	2005	2005	0
558	20231101	100600	2977442	2005	2005	2005	2005	0
559	20231101	100500	2977442	2005	2005	2005	2005	0
560	20231101	100400	2977442	2005	2005	2005	2005	0
561	20231101	100300	2977442	2005	2005	2005	2005	0
562	20231101	100200	2977442	2005	2005	2005	2005	0
563	20231101	100100	2977442	2005	2005	2005	2005	1
564	20231101	100000	2975437	1978	1978	1978	1978	0
565	20231101	095900	2975437	1978	1978	1978	1978	0
566	20231101	095800	2975437	1978	1978	1978	1978	0
567	20231101	095700	2975437	1978	1978	1978	1978	0
568	20231101	095600	2975437	1978	1978	1978	1978	48
569	20231101	095500	2880493	2010	2010	2010	2010	0
570	20231101	095400	2880493	2010	2010	2010	2010	0
571	20231101	095300	2880493	2010	2010	2010	2010	0
572	20231101	095200	2880493	2010	2010	2010	2010	0
573	20231101	095100	2880493	2010	2010	2010	2010	0
574	20231101	095000	2880493	2010	2010	2010	2010	0
575	20231101	094900	2880493	2010	2005	2010	2005	10
576	20231101	094800	2860428	1972	1972	1972	1972	0
577	20231101	094700	2860428	1972	1973	1973	1972	45
578	20231101	094600	2771650	2000	2000	2000	2000	1000
579	20231101	094500	771650	2000	2000	2000	2000	0
580	20231101	094400	771650	2000	2000	2000	2000	47
581	20231101	094300	677650	2000	2000	2000	2000	0
582	20231101	094200	677650	2000	2000	2000	2000	200
583	20231101	094100	277650	2000	2000	2000	2000	0
584	20231101	094000	277650	2000	2000	2000	2000	0
585	20231101	093900	277650	2000	2000	2000	2000	0
586	20231101	093800	277650	2000	2000	2000	2000	0
587	20231101	093700	277650	2000	2000	2000	2000	0
588	20231101	093600	277650	2000	2000	2000	2000	0
589	20231101	093500	277650	2000	2000	2000	2000	0
590	20231101	093400	277650	2000	2000	2000	2000	0
591	20231101	093300	277650	2000	2000	2000	2000	0
592	20231101	093200	277650	2000	2000	2000	2000	0
593	20231101	093100	277650	2000	2000	2000	2000	0
594	20231101	093000	277650	2000	2000	2000	2000	0
595	20231101	092900	277650	2000	2000	2000	2000	0
596	20231101	092800	277650	2000	2000	2000	2000	0
597	20231101	092700	277650	2000	2000	2000	2000	0
598	20231101	092600	277650	2000	2000	2000	2000	0
599	20231101	092500	277650	2000	2000	2000	2000	0
600	20231101	092400	277650	2000	2000	2000	2000	0
601	20231101	092300	277650	2000	2000	2000	2000	0
602	20231101	092200	277650	2000	2000	2000	2000	0
603	20231101	092100	277650	2000	2000	2000	2000	0
604	20231101	092000	277650	2000	2000	2000	2000	0
605	20231101	091900	277650	2000	2000	2000	2000	0
606	20231101	091800	277650	2000	2000	2000	2000	0
607	20231101	091700	277650	2000	2000	2000	2000	0
608	20231101	091600	277650	2000	2000	2000	2000	0
609	20231101	091500	277650	2000	2000	2000	2000	0
610	20231101	091400	277650	2000	2000	2000	2000	0
611	20231101	091300	277650	2000	2000	2000	2000	0
612	20231101	091200	277650	2000	2000	2000	2000	0
613	20231101	091100	277650	2000	2000	2000	2000	0
614	20231101	091000	277650	2000	2000	2000	2000	0
615	20231101	090900	277650	2000	2000	2000	2000	0
616	20231101	090800	277650	2000	2000	2000	2000	0
617	20231101	090700	277650	2000	2000	2000	2000	0
618	20231101	090600	277650	2000	2000	2000	2000	0
619	20231101	090500	277650	2000	2000	2000	2000	0
620	20231101	090400	277650	2000	2000	2000	2000	0
621	20231101	090300	277650	2000	1990	2000	1990	30
622	20231101	090200	217920	1990	1990	1990	1990	0
623	20231101	090100	217920	1990	1990	1990	1990	1
624	20231101	090000	215930	1963	1963	1963	1963	110