KissMeData/462020/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213300	183173078	1957	1957	1957	1957	465
3	20231101	213200	183173078	1957	1957	1957	1957	0
4	20231101	213100	183173078	1957	1957	1957	1957	0
5	20231101	213000	183173078	1957	1957	1957	1957	0
6	20231101	212900	183173078	1957	1957	1957	1957	0
7	20231101	212800	183173078	1957	1957	1957	1957	0
8	20231101	212700	183173078	1957	1957	1957	1957	0
9	20231101	212600	183173078	1957	1957	1957	1957	0
10	20231101	212500	183173078	1957	1957	1957	1957	0
11	20231101	212400	183173078	1957	1957	1957	1957	0
12	20231101	212300	183173078	1957	1957	1957	1957	0
13	20231101	212200	183173078	1957	1957	1957	1957	0
14	20231101	212100	183173078	1957	1957	1957	1957	0
15	20231101	212000	183173078	1957	1957	1957	1957	0
16	20231101	211900	183173078	1957	1957	1957	1957	0
17	20231101	211800	183173078	1957	1957	1957	1957	0
18	20231101	211700	183173078	1957	1957	1957	1957	0
19	20231101	211600	183173078	1957	1957	1957	1957	0
20	20231101	211500	183173078	1957	1957	1957	1957	0
21	20231101	211400	183173078	1957	1957	1957	1957	0
22	20231101	211300	183173078	1957	1957	1957	1957	0
23	20231101	211200	183173078	1957	1957	1957	1957	0
24	20231101	211100	183173078	1957	1957	1957	1957	0
25	20231101	211000	183173078	1957	1957	1957	1957	0
26	20231101	210900	183173078	1957	1957	1957	1957	0
27	20231101	210800	183173078	1957	1957	1957	1957	0
28	20231101	210700	183173078	1957	1957	1957	1957	0
29	20231101	210600	183173078	1957	1957	1957	1957	0
30	20231101	210500	183173078	1957	1957	1957	1957	0
31	20231101	210400	183173078	1957	1957	1957	1957	0
32	20231101	210300	183173078	1957	1957	1957	1957	465
33	20231101	210200	183173078	1957	1957	1957	1957	0
34	20231101	210100	183173078	1957	1957	1957	1957	0
35	20231101	210000	183173078	1957	1957	1957	1957	0
36	20231101	205900	183173078	1957	1957	1957	1957	0
37	20231101	205800	183173078	1957	1957	1957	1957	0
38	20231101	205700	183173078	1957	1957	1957	1957	0
39	20231101	205600	183173078	1957	1957	1957	1957	0
40	20231101	205500	183173078	1957	1957	1957	1957	0
41	20231101	205400	183173078	1957	1957	1957	1957	0
42	20231101	205300	183173078	1957	1957	1957	1957	0
43	20231101	205200	183173078	1957	1957	1957	1957	0
44	20231101	205100	183173078	1957	1957	1957	1957	0
45	20231101	205000	183173078	1957	1957	1957	1957	0
46	20231101	204900	183173078	1957	1957	1957	1957	0
47	20231101	204800	183173078	1957	1957	1957	1957	0
48	20231101	204700	183173078	1957	1957	1957	1957	0
49	20231101	204600	183173078	1957	1957	1957	1957	0
50	20231101	204500	183173078	1957	1957	1957	1957	0
51	20231101	204400	183173078	1957	1957	1957	1957	0
52	20231101	204300	183173078	1957	1957	1957	1957	0
53	20231101	204200	183173078	1957	1957	1957	1957	0
54	20231101	204100	183173078	1957	1957	1957	1957	0
55	20231101	204000	183173078	1957	1957	1957	1957	0
56	20231101	203900	183173078	1957	1957	1957	1957	0
57	20231101	203800	183173078	1957	1957	1957	1957	0
58	20231101	203700	183173078	1957	1957	1957	1957	0
59	20231101	203600	183173078	1957	1957	1957	1957	0
60	20231101	203500	183173078	1957	1957	1957	1957	0
61	20231101	203400	183173078	1957	1957	1957	1957	0
62	20231101	203300	183173078	1957	1957	1957	1957	465
63	20231101	203200	183173078	1957	1957	1957	1957	0
64	20231101	203100	183173078	1957	1957	1957	1957	0
65	20231101	203000	183173078	1957	1957	1957	1957	0
66	20231101	202900	183173078	1957	1957	1957	1957	0
67	20231101	202800	183173078	1957	1957	1957	1957	0
68	20231101	202700	183173078	1957	1957	1957	1957	0
69	20231101	202600	183173078	1957	1957	1957	1957	0
70	20231101	202500	183173078	1957	1957	1957	1957	0
71	20231101	202400	183173078	1957	1957	1957	1957	0
72	20231101	202300	183173078	1957	1957	1957	1957	0
73	20231101	202200	183173078	1957	1957	1957	1957	0
74	20231101	202100	183173078	1957	1957	1957	1957	0
75	20231101	202000	183173078	1957	1957	1957	1957	0
76	20231101	201900	183173078	1957	1957	1957	1957	0
77	20231101	201800	183173078	1957	1957	1957	1957	0
78	20231101	201700	183173078	1957	1957	1957	1957	0
79	20231101	201600	183173078	1957	1957	1957	1957	0
80	20231101	201500	183173078	1957	1957	1957	1957	0
81	20231101	201400	183173078	1957	1957	1957	1957	0
82	20231101	201300	183173078	1957	1957	1957	1957	0
83	20231101	201200	183173078	1957	1957	1957	1957	0
84	20231101	201100	183173078	1957	1957	1957	1957	0
85	20231101	201000	183173078	1957	1957	1957	1957	0
86	20231101	200900	183173078	1957	1957	1957	1957	0
87	20231101	200800	183173078	1957	1957	1957	1957	0
88	20231101	200700	183173078	1957	1957	1957	1957	0
89	20231101	200600	183173078	1957	1957	1957	1957	0
90	20231101	200500	183173078	1957	1957	1957	1957	0
91	20231101	200400	183173078	1957	1957	1957	1957	0
92	20231101	200300	183173078	1957	1957	1957	1957	465
93	20231101	200200	183173078	1957	1957	1957	1957	0
94	20231101	200100	183173078	1957	1957	1957	1957	0
95	20231101	200000	183173078	1957	1957	1957	1957	0
96	20231101	195900	183173078	1957	1957	1957	1957	0
97	20231101	195800	183173078	1957	1957	1957	1957	0
98	20231101	195700	183173078	1957	1957	1957	1957	0
99	20231101	195600	183173078	1957	1957	1957	1957	0
100	20231101	195500	183173078	1957	1957	1957	1957	0
101	20231101	195400	183173078	1957	1957	1957	1957	0
102	20231101	195300	183173078	1957	1957	1957	1957	0
103	20231101	195200	183173078	1957	1957	1957	1957	0
104	20231101	195100	183173078	1957	1957	1957	1957	0
105	20231101	195000	183173078	1957	1957	1957	1957	0
106	20231101	194900	183173078	1957	1957	1957	1957	0
107	20231101	194800	183173078	1957	1957	1957	1957	0
108	20231101	194700	183173078	1957	1957	1957	1957	0
109	20231101	194600	183173078	1957	1957	1957	1957	0
110	20231101	194500	183173078	1957	1957	1957	1957	0
111	20231101	194400	183173078	1957	1957	1957	1957	0
112	20231101	194300	183173078	1957	1957	1957	1957	0
113	20231101	194200	183173078	1957	1957	1957	1957	0
114	20231101	194100	183173078	1957	1957	1957	1957	0
115	20231101	194000	183173078	1957	1957	1957	1957	0
116	20231101	193900	183173078	1957	1957	1957	1957	0
117	20231101	193800	183173078	1957	1957	1957	1957	0
118	20231101	193700	183173078	1957	1957	1957	1957	0
119	20231101	193600	183173078	1957	1957	1957	1957	0
120	20231101	193500	183173078	1957	1957	1957	1957	0
121	20231101	193400	183173078	1957	1957	1957	1957	0
122	20231101	193300	183173078	1957	1957	1957	1957	465
123	20231101	193200	183173078	1957	1957	1957	1957	0
124	20231101	193100	183173078	1957	1957	1957	1957	0
125	20231101	193000	183173078	1957	1957	1957	1957	0
126	20231101	192900	183173078	1957	1957	1957	1957	0
127	20231101	192800	183173078	1957	1957	1957	1957	0
128	20231101	192700	183173078	1957	1957	1957	1957	0
129	20231101	192600	183173078	1957	1957	1957	1957	0
130	20231101	192500	183173078	1957	1957	1957	1957	0
131	20231101	192400	183173078	1957	1957	1957	1957	0
132	20231101	192300	183173078	1957	1957	1957	1957	0
133	20231101	192200	183173078	1957	1957	1957	1957	0
134	20231101	192100	183173078	1957	1957	1957	1957	0
135	20231101	192000	183173078	1957	1957	1957	1957	0
136	20231101	191900	183173078	1957	1957	1957	1957	0
137	20231101	191800	183173078	1957	1957	1957	1957	0
138	20231101	191700	183173078	1957	1957	1957	1957	0
139	20231101	191600	183173078	1957	1957	1957	1957	0
140	20231101	191500	183173078	1957	1957	1957	1957	0
141	20231101	191400	183173078	1957	1957	1957	1957	0
142	20231101	191300	183173078	1957	1957	1957	1957	0
143	20231101	191200	183173078	1957	1957	1957	1957	0
144	20231101	191100	183173078	1957	1957	1957	1957	0
145	20231101	191000	183173078	1957	1957	1957	1957	0
146	20231101	190900	183173078	1957	1957	1957	1957	0
147	20231101	190800	183173078	1957	1957	1957	1957	0
148	20231101	190700	183173078	1957	1957	1957	1957	0
149	20231101	190600	183173078	1957	1957	1957	1957	0
150	20231101	190500	183173078	1957	1957	1957	1957	0
151	20231101	190400	183173078	1957	1957	1957	1957	0
152	20231101	190300	183173078	1957	1957	1957	1957	465
153	20231101	190200	183173078	1957	1957	1957	1957	0
154	20231101	190100	183173078	1957	1957	1957	1957	0
155	20231101	190000	183173078	1957	1957	1957	1957	0
156	20231101	185900	183173078	1957	1957	1957	1957	0
157	20231101	185800	183173078	1957	1957	1957	1957	0
158	20231101	185700	183173078	1957	1957	1957	1957	0
159	20231101	185600	183173078	1957	1957	1957	1957	0
160	20231101	185500	183173078	1957	1957	1957	1957	0
161	20231101	185400	183173078	1957	1957	1957	1957	0
162	20231101	185300	183173078	1957	1957	1957	1957	0
163	20231101	185200	183173078	1957	1957	1957	1957	0
164	20231101	185100	183173078	1957	1957	1957	1957	0
165	20231101	185000	183173078	1957	1957	1957	1957	0
166	20231101	184900	183173078	1957	1957	1957	1957	0
167	20231101	184800	183173078	1957	1957	1957	1957	0
168	20231101	184700	183173078	1957	1957	1957	1957	0
169	20231101	184600	183173078	1957	1957	1957	1957	0
170	20231101	184500	183173078	1957	1957	1957	1957	0
171	20231101	184400	183173078	1957	1957	1957	1957	0
172	20231101	184300	183173078	1957	1957	1957	1957	0
173	20231101	184200	183173078	1957	1957	1957	1957	0
174	20231101	184100	183173078	1957	1957	1957	1957	0
175	20231101	184000	183173078	1957	1957	1957	1957	0
176	20231101	183900	183173078	1957	1957	1957	1957	0
177	20231101	183800	183173078	1957	1957	1957	1957	0
178	20231101	183700	183173078	1957	1957	1957	1957	0
179	20231101	183600	183173078	1957	1957	1957	1957	0
180	20231101	183500	183173078	1957	1957	1957	1957	0
181	20231101	183400	183173078	1957	1957	1957	1957	0
182	20231101	183300	183173078	1957	1957	1957	1957	465
183	20231101	183200	183173078	1957	1957	1957	1957	0
184	20231101	183100	183173078	1957	1957	1957	1957	0
185	20231101	183000	183173078	1957	1957	1957	1957	0
186	20231101	182900	183173078	1957	1957	1957	1957	0
187	20231101	182800	183173078	1957	1957	1957	1957	0
188	20231101	182700	183173078	1957	1957	1957	1957	0
189	20231101	182600	183173078	1957	1957	1957	1957	0
190	20231101	182500	183173078	1957	1957	1957	1957	0
191	20231101	182400	183173078	1957	1957	1957	1957	0
192	20231101	182300	183173078	1957	1957	1957	1957	0
193	20231101	182200	183173078	1957	1957	1957	1957	0
194	20231101	182100	183173078	1957	1957	1957	1957	0
195	20231101	182000	183173078	1957	1957	1957	1957	0
196	20231101	181900	183173078	1957	1957	1957	1957	0
197	20231101	181800	183173078	1957	1957	1957	1957	0
198	20231101	181700	183173078	1957	1957	1957	1957	0
199	20231101	181600	183173078	1957	1957	1957	1957	0
200	20231101	181500	183173078	1957	1957	1957	1957	0
201	20231101	181400	183173078	1957	1957	1957	1957	0
202	20231101	181300	183173078	1957	1957	1957	1957	0
203	20231101	181200	183173078	1957	1957	1957	1957	0
204	20231101	181100	183173078	1957	1957	1957	1957	0
205	20231101	181000	183173078	1957	1957	1957	1957	0
206	20231101	180900	183173078	1957	1957	1957	1957	0
207	20231101	180800	183173078	1957	1957	1957	1957	0
208	20231101	180700	183173078	1957	1957	1957	1957	0
209	20231101	180600	183173078	1957	1957	1957	1957	0
210	20231101	180500	183173078	1957	1957	1957	1957	0
211	20231101	180400	183173078	1957	1957	1957	1957	0
212	20231101	180300	183173078	1957	1957	1957	1957	465
213	20231101	180200	183173078	1957	1957	1957	1957	0
214	20231101	180100	183173078	1957	1957	1957	1957	0
215	20231101	180000	183173078	1957	1957	1957	1957	0
216	20231101	175900	183173078	1957	1957	1957	1957	0
217	20231101	175800	183173078	1957	1957	1957	1957	0
218	20231101	175700	183173078	1957	1957	1957	1957	0
219	20231101	175600	183173078	1957	1957	1957	1957	0
220	20231101	175500	183173078	1957	1957	1957	1957	0
221	20231101	175400	183173078	1957	1957	1957	1957	0
222	20231101	175300	183173078	1957	1957	1957	1957	0
223	20231101	175200	183173078	1957	1957	1957	1957	0
224	20231101	175100	183173078	1957	1957	1957	1957	0
225	20231101	175000	183173078	1957	1957	1957	1957	0
226	20231101	174900	183173078	1957	1957	1957	1957	0
227	20231101	174800	183173078	1957	1957	1957	1957	0
228	20231101	174700	183173078	1957	1957	1957	1957	0
229	20231101	174600	183173078	1957	1957	1957	1957	0
230	20231101	174500	183173078	1957	1957	1957	1957	0
231	20231101	174400	183173078	1957	1957	1957	1957	0
232	20231101	174300	183173078	1957	1957	1957	1957	0
233	20231101	174200	183173078	1957	1957	1957	1957	0
234	20231101	174100	183173078	1957	1957	1957	1957	0
235	20231101	174000	183173078	1957	1957	1957	1957	0
236	20231101	173900	183173078	1957	1957	1957	1957	0
237	20231101	173800	183173078	1957	1957	1957	1957	0
238	20231101	173700	183173078	1957	1957	1957	1957	0
239	20231101	173600	183173078	1957	1957	1957	1957	0
240	20231101	173500	183173078	1957	1957	1957	1957	0
241	20231101	173400	183173078	1957	1957	1957	1957	0
242	20231101	173300	183173078	1957	1957	1957	1957	465
243	20231101	173200	183173078	1957	1957	1957	1957	0
244	20231101	173100	183173078	1957	1957	1957	1957	0
245	20231101	173000	183173078	1957	1957	1957	1957	0
246	20231101	172900	183173078	1957	1957	1957	1957	0
247	20231101	172800	183173078	1957	1957	1957	1957	0
248	20231101	172700	183173078	1957	1957	1957	1957	0
249	20231101	172600	183173078	1957	1957	1957	1957	0
250	20231101	172500	183173078	1957	1957	1957	1957	0
251	20231101	172400	183173078	1957	1957	1957	1957	0
252	20231101	172300	183173078	1957	1957	1957	1957	0
253	20231101	172200	183173078	1957	1957	1957	1957	0
254	20231101	172100	183173078	1957	1957	1957	1957	0
255	20231101	172000	183173078	1957	1957	1957	1957	0
256	20231101	171900	183173078	1957	1957	1957	1957	0
257	20231101	171800	183173078	1957	1957	1957	1957	0
258	20231101	171700	183173078	1957	1957	1957	1957	0
259	20231101	171600	183173078	1957	1957	1957	1957	0
260	20231101	171500	183173078	1957	1957	1957	1957	0
261	20231101	171400	183173078	1957	1957	1957	1957	0
262	20231101	171300	183173078	1957	1957	1957	1957	0
263	20231101	171200	183173078	1957	1957	1957	1957	0
264	20231101	171100	183173078	1957	1957	1957	1957	0
265	20231101	171000	183173078	1957	1957	1957	1957	0
266	20231101	170900	183173078	1957	1957	1957	1957	0
267	20231101	170800	183173078	1957	1957	1957	1957	0
268	20231101	170700	183173078	1957	1957	1957	1957	0
269	20231101	170600	183173078	1957	1957	1957	1957	0
270	20231101	170500	183173078	1957	1957	1957	1957	0
271	20231101	170400	183173078	1957	1957	1957	1957	0
272	20231101	170300	183173078	1957	1957	1957	1957	465
273	20231101	170200	183173078	1957	1957	1957	1957	0
274	20231101	170100	183173078	1957	1957	1957	1957	0
275	20231101	170000	183173078	1957	1957	1957	1957	0
276	20231101	165900	183173078	1957	1957	1957	1957	0
277	20231101	165800	183173078	1957	1957	1957	1957	0
278	20231101	165700	183173078	1957	1957	1957	1957	0
279	20231101	165600	183173078	1957	1957	1957	1957	0
280	20231101	165500	183173078	1957	1957	1957	1957	0
281	20231101	165400	183173078	1957	1957	1957	1957	0
282	20231101	165300	183173078	1957	1957	1957	1957	0
283	20231101	165200	183173078	1957	1957	1957	1957	0
284	20231101	165100	183173078	1957	1957	1957	1957	0
285	20231101	165000	183173078	1957	1957	1957	1957	0
286	20231101	164900	183173078	1957	1957	1957	1957	0
287	20231101	164800	183173078	1957	1957	1957	1957	0
288	20231101	164700	183173078	1957	1957	1957	1957	0
289	20231101	164600	183173078	1957	1957	1957	1957	0
290	20231101	164500	183173078	1957	1957	1957	1957	0
291	20231101	164400	183173078	1957	1957	1957	1957	0
292	20231101	164300	183173078	1957	1957	1957	1957	0
293	20231101	164200	183173078	1957	1957	1957	1957	0
294	20231101	164100	183173078	1957	1957	1957	1957	0
295	20231101	164000	183173078	1957	1957	1957	1957	0
296	20231101	163900	183173078	1957	1957	1957	1957	0
297	20231101	163800	183173078	1957	1957	1957	1957	0
298	20231101	163700	183173078	1957	1957	1957	1957	0
299	20231101	163600	183173078	1957	1957	1957	1957	0
300	20231101	163500	183173078	1957	1957	1957	1957	0
301	20231101	163400	183173078	1957	1957	1957	1957	0
302	20231101	163300	183173078	1957	1957	1957	1957	465
303	20231101	163200	183173078	1957	1957	1957	1957	0
304	20231101	163100	183173078	1957	1957	1957	1957	0
305	20231101	163000	183173078	1957	1957	1957	1957	0
306	20231101	162900	183173078	1957	1957	1957	1957	0
307	20231101	162800	183173078	1957	1957	1957	1957	0
308	20231101	162700	183173078	1957	1957	1957	1957	0
309	20231101	162600	183173078	1957	1957	1957	1957	0
310	20231101	162500	183173078	1957	1957	1957	1957	0
311	20231101	162400	183173078	1957	1957	1957	1957	0
312	20231101	162300	183173078	1957	1957	1957	1957	0
313	20231101	162200	183173078	1957	1957	1957	1957	0
314	20231101	162100	183173078	1957	1957	1957	1957	0
315	20231101	162000	183173078	1957	1957	1957	1957	0
316	20231101	161900	183173078	1957	1957	1957	1957	0
317	20231101	161800	183173078	1957	1957	1957	1957	0
318	20231101	161700	183173078	1957	1957	1957	1957	0
319	20231101	161600	183173078	1957	1957	1957	1957	0
320	20231101	161500	183173078	1957	1957	1957	1957	0
321	20231101	161400	183173078	1957	1957	1957	1957	0
322	20231101	161300	183173078	1957	1957	1957	1957	0
323	20231101	161200	183173078	1957	1957	1957	1957	0
324	20231101	161100	183173078	1957	1957	1957	1957	0
325	20231101	161000	183173078	1957	1957	1957	1957	0
326	20231101	160900	183173078	1957	1957	1957	1957	0
327	20231101	160800	183173078	1957	1957	1957	1957	0
328	20231101	160700	183173078	1957	1957	1957	1957	0
329	20231101	160600	183173078	1957	1957	1957	1957	0
330	20231101	160500	183173078	1957	1957	1957	1957	0
331	20231101	160400	183173078	1957	1957	1957	1957	0
332	20231101	160300	183173078	1957	1957	1957	1957	465
333	20231101	160200	183173078	1957	1957	1957	1957	0
334	20231101	160100	183173078	1957	1957	1957	1957	0
335	20231101	160000	183173078	1957	1957	1957	1957	0
336	20231101	155900	183173078	1957	1957	1957	1957	0
337	20231101	155800	183173078	1957	1957	1957	1957	0
338	20231101	155700	183173078	1957	1957	1957	1957	0
339	20231101	155600	183173078	1957	1957	1957	1957	0
340	20231101	155500	183173078	1957	1957	1957	1957	0
341	20231101	155400	183173078	1957	1957	1957	1957	0
342	20231101	155300	183173078	1957	1957	1957	1957	0
343	20231101	155200	183173078	1957	1957	1957	1957	0
344	20231101	155100	183173078	1957	1957	1957	1957	0
345	20231101	155000	183173078	1957	1957	1957	1957	0
346	20231101	154900	183173078	1957	1957	1957	1957	0
347	20231101	154800	183173078	1957	1957	1957	1957	0
348	20231101	154700	183173078	1957	1957	1957	1957	0
349	20231101	154600	183173078	1957	1957	1957	1957	0
350	20231101	154500	183173078	1957	1957	1957	1957	0
351	20231101	154400	183173078	1957	1957	1957	1957	0
352	20231101	154300	183173078	1957	1957	1957	1957	0
353	20231101	154200	183173078	1957	1957	1957	1957	0
354	20231101	154100	183173078	1957	1957	1957	1957	0
355	20231101	154000	183173078	1957	1957	1957	1957	0
356	20231101	153900	183173078	1957	1957	1957	1957	0
357	20231101	153800	183173078	1957	1957	1957	1957	0
358	20231101	153700	183173078	1957	1957	1957	1957	0
359	20231101	153600	183173078	1957	1957	1957	1957	0
360	20231101	153500	183173078	1957	1957	1957	1957	0
361	20231101	153400	183173078	1957	1957	1957	1957	0
362	20231101	153300	183173078	1957	1957	1957	1957	465
363	20231101	153200	183173078	1957	1957	1957	1957	0
364	20231101	153100	183173078	1957	1957	1957	1957	0
365	20231101	153000	183173078	1957	1957	1957	1957	465
366	20231101	152900	182263073	1957	1957	1957	1957	0
367	20231101	152800	182263073	1957	1957	1957	1957	0
368	20231101	152700	182263073	1957	1957	1957	1957	0
369	20231101	152600	182263073	1957	1957	1957	1957	0
370	20231101	152500	182263073	1957	1957	1957	1957	0
371	20231101	152400	182263073	1957	1957	1957	1957	0
372	20231101	152300	182263073	1957	1957	1957	1957	0
373	20231101	152200	182263073	1957	1957	1957	1957	0
374	20231101	152100	182263073	1957	1957	1957	1957	0
375	20231101	152000	182263073	1957	1957	1957	1957	0
376	20231101	151900	182263073	1957	1953	1957	1952	1536
377	20231101	151800	179263508	1953	1953	1953	1953	0
378	20231101	151700	179263508	1953	1953	1953	1953	2461
379	20231101	151600	174457175	1954	1954	1954	1954	0
380	20231101	151500	174457175	1954	1954	1954	1954	0
381	20231101	151400	174457175	1954	1954	1954	1954	4
382	20231101	151300	174449359	1954	1953	1954	1953	151
383	20231101	151200	174154455	1954	1954	1954	1954	0
384	20231101	151100	174154455	1954	1954	1954	1954	0
385	20231101	151000	174154455	1954	1954	1954	1954	0
386	20231101	150900	174154455	1954	1954	1954	1954	0
387	20231101	150800	174154455	1954	1954	1954	1954	6
388	20231101	150700	174142731	1953	1953	1953	1953	150
389	20231101	150600	173849781	1954	1955	1955	1954	90
390	20231101	150500	173673911	1955	1955	1955	1955	3341
391	20231101	150400	167142256	1955	1955	1955	1955	0
392	20231101	150300	167142256	1955	1955	1955	1955	0
393	20231101	150200	167142256	1955	1955	1955	1955	0
394	20231101	150100	167142256	1955	1955	1955	1955	200
395	20231101	150000	166751256	1953	1953	1953	1953	0
396	20231101	145900	166751256	1953	1953	1953	1953	0
397	20231101	145800	166751256	1953	1953	1953	1953	0
398	20231101	145700	166751256	1953	1953	1953	1953	0
399	20231101	145600	166751256	1953	1954	1954	1953	5159
400	20231101	145500	156675381	1954	1954	1954	1954	206
401	20231101	145400	156272857	1954	1954	1954	1954	100
402	20231101	145300	156077457	1953	1953	1953	1953	0
403	20231101	145200	156077457	1953	1953	1953	1953	0
404	20231101	145100	156077457	1953	1953	1953	1953	0
405	20231101	145000	156077457	1953	1953	1953	1953	0
406	20231101	144900	156077457	1953	1953	1953	1953	1
407	20231101	144800	156075504	1953	1953	1953	1953	0
408	20231101	144700	156075504	1953	1953	1953	1953	40
409	20231101	144600	155997384	1953	1953	1953	1953	0
410	20231101	144500	155997384	1953	1953	1953	1953	0
411	20231101	144400	155997384	1953	1953	1953	1953	0
412	20231101	144300	155997384	1953	1953	1953	1953	0
413	20231101	144200	155997384	1953	1953	1953	1953	0
414	20231101	144100	155997384	1953	1953	1953	1953	0
415	20231101	144000	155997384	1953	1953	1953	1953	0
416	20231101	143900	155997384	1953	1953	1953	1953	0
417	20231101	143800	155997384	1953	1953	1953	1953	0
418	20231101	143700	155997384	1953	1953	1953	1953	274
419	20231101	143600	155462262	1954	1954	1954	1954	30
420	20231101	143500	155403642	1954	1954	1954	1954	1256
421	20231101	143400	152949418	1955	1955	1955	1955	1213
422	20231101	143300	150578003	1956	1956	1956	1956	0
423	20231101	143200	150578003	1956	1956	1956	1956	0
424	20231101	143100	150578003	1956	1956	1956	1956	900
425	20231101	143000	148817603	1956	1956	1956	1956	0
426	20231101	142900	148817603	1956	1956	1956	1956	100
427	20231101	142800	148622003	1957	1957	1957	1957	0
428	20231101	142700	148622003	1957	1957	1957	1957	0
429	20231101	142600	148622003	1957	1957	1957	1957	0
430	20231101	142500	148622003	1957	1957	1957	1957	1
431	20231101	142400	148620046	1959	1959	1959	1959	0
432	20231101	142300	148620046	1959	1959	1959	1959	0
433	20231101	142200	148620046	1959	1959	1959	1959	0
434	20231101	142100	148620046	1959	1959	1959	1959	0
435	20231101	142000	148620046	1959	1959	1959	1959	0
436	20231101	141900	148620046	1959	1959	1959	1959	0
437	20231101	141800	148620046	1959	1959	1959	1959	0
438	20231101	141700	148620046	1959	1959	1959	1959	0
439	20231101	141600	148620046	1959	1959	1959	1959	0
440	20231101	141500	148620046	1959	1959	1959	1959	0
441	20231101	141400	148620046	1959	1959	1959	1959	0
442	20231101	141300	148620046	1959	1959	1959	1959	1
443	20231101	141200	148618087	1956	1956	1956	1956	0
444	20231101	141100	148618087	1956	1956	1956	1956	0
445	20231101	141000	148618087	1956	1956	1956	1956	0
446	20231101	140900	148618087	1956	1956	1956	1956	0
447	20231101	140800	148618087	1956	1956	1956	1956	0
448	20231101	140700	148618087	1956	1956	1956	1956	0
449	20231101	140600	148618087	1956	1956	1956	1956	0
450	20231101	140500	148618087	1956	1956	1956	1956	100
451	20231101	140400	148422487	1959	1959	1959	1959	50
452	20231101	140300	148324537	1959	1959	1959	1959	48
453	20231101	140200	148230505	1959	1959	1959	1959	2
454	20231101	140100	148226587	1959	1959	1959	1959	0
455	20231101	140000	148226587	1959	1959	1959	1959	0
456	20231101	135900	148226587	1959	1959	1959	1959	0
457	20231101	135800	148226587	1959	1959	1959	1959	0
458	20231101	135700	148226587	1959	1959	1959	1959	0
459	20231101	135600	148226587	1959	1959	1959	1959	0
460	20231101	135500	148226587	1959	1959	1959	1959	0
461	20231101	135400	148226587	1959	1959	1959	1959	3
462	20231101	135300	148220710	1959	1959	1959	1959	0
463	20231101	135200	148220710	1959	1959	1959	1959	0
464	20231101	135100	148220710	1959	1959	1959	1959	0
465	20231101	135000	148220710	1959	1959	1959	1959	1006
466	20231101	134900	146249956	1958	1958	1958	1958	4
467	20231101	134800	146242124	1959	1959	1959	1959	0
468	20231101	134700	146242124	1959	1959	1959	1959	0
469	20231101	134600	146242124	1959	1959	1959	1959	0
470	20231101	134500	146242124	1959	1959	1959	1959	0
471	20231101	134400	146242124	1959	1959	1959	1959	0
472	20231101	134300	146242124	1959	1959	1959	1959	1
473	20231101	134200	146240165	1959	1959	1959	1959	37
474	20231101	134100	146167682	1959	1958	1959	1958	1000
475	20231101	134000	144208683	1955	1955	1955	1955	7
476	20231101	133900	144194998	1955	1955	1955	1955	0
477	20231101	133800	144194998	1955	1955	1955	1955	0
478	20231101	133700	144194998	1955	1955	1955	1955	0
479	20231101	133600	144194998	1955	1955	1955	1955	0
480	20231101	133500	144194998	1955	1955	1955	1955	0
481	20231101	133400	144194998	1955	1955	1955	1955	0
482	20231101	133300	144194998	1955	1955	1955	1955	0
483	20231101	133200	144194998	1955	1955	1955	1955	0
484	20231101	133100	144194998	1955	1955	1955	1955	0
485	20231101	133000	144194998	1955	1955	1955	1955	308
486	20231101	132900	143592858	1959	1959	1959	1959	0
487	20231101	132800	143592858	1959	1959	1959	1959	0
488	20231101	132700	143592858	1959	1959	1959	1959	0
489	20231101	132600	143592858	1959	1959	1959	1959	0
490	20231101	132500	143592858	1959	1959	1959	1959	0
491	20231101	132400	143592858	1959	1959	1959	1959	0
492	20231101	132300	143592858	1959	1959	1959	1959	0
493	20231101	132200	143592858	1959	1959	1959	1959	0
494	20231101	132100	143592858	1959	1959	1959	1959	0
495	20231101	132000	143592858	1959	1959	1959	1959	0
496	20231101	131900	143592858	1959	1959	1959	1959	0
497	20231101	131800	143592858	1959	1959	1959	1959	0
498	20231101	131700	143592858	1959	1959	1959	1959	0
499	20231101	131600	143592858	1959	1959	1959	1959	0
500	20231101	131500	143592858	1959	1959	1959	1959	0
501	20231101	131400	143592858	1959	1959	1959	1959	1
502	20231101	131300	143590899	1959	1959	1959	1959	0
503	20231101	131200	143590899	1959	1959	1959	1959	0
504	20231101	131100	143590899	1959	1959	1959	1959	0
505	20231101	131000	143590899	1959	1959	1959	1959	0
506	20231101	130900	143590899	1959	1959	1959	1959	0
507	20231101	130800	143590899	1959	1959	1959	1959	0
508	20231101	130700	143590899	1959	1959	1959	1959	0
509	20231101	130600	143590899	1959	1959	1959	1959	0
510	20231101	130500	143590899	1959	1959	1959	1959	0
511	20231101	130400	143590899	1959	1959	1959	1959	10
512	20231101	130300	143571309	1959	1959	1959	1959	0
513	20231101	130200	143571309	1959	1959	1959	1959	0
514	20231101	130100	143571309	1959	1959	1959	1959	0
515	20231101	130000	143571309	1959	1959	1959	1959	0
516	20231101	125900	143571309	1959	1959	1959	1959	0
517	20231101	125800	143571309	1959	1959	1959	1959	0
518	20231101	125700	143571309	1959	1959	1959	1959	0
519	20231101	125600	143571309	1959	1959	1959	1959	0
520	20231101	125500	143571309	1959	1959	1959	1959	0
521	20231101	125400	143571309	1959	1959	1959	1959	0
522	20231101	125300	143571309	1959	1959	1959	1959	0
523	20231101	125200	143571309	1959	1959	1959	1959	0
524	20231101	125100	143571309	1959	1959	1959	1959	497
525	20231101	125000	142597686	1959	1959	1959	1959	0
526	20231101	124900	142597686	1959	1959	1959	1959	1
527	20231101	124800	142595727	1959	1961	1961	1959	4
528	20231101	124700	142587887	1961	1961	1961	1961	0
529	20231101	124600	142587887	1961	1961	1961	1961	0
530	20231101	124500	142587887	1961	1961	1961	1961	50
531	20231101	124400	142489837	1961	1961	1961	1961	100
532	20231101	124300	142293737	1961	1961	1961	1961	0
533	20231101	124200	142293737	1961	1961	1961	1961	0
534	20231101	124100	142293737	1961	1961	1961	1961	50
535	20231101	124000	142195687	1960	1960	1960	1960	325
536	20231101	123900	141558687	1960	1960	1960	1960	59
537	20231101	123800	141443047	1960	1960	1960	1960	186
538	20231101	123700	141078487	1960	1960	1960	1960	0
539	20231101	123600	141078487	1960	1960	1960	1960	24
540	20231101	123500	141031447	1959	1959	1959	1959	430
541	20231101	123400	140189077	1955	1955	1955	1955	0
542	20231101	123300	140189077	1955	1955	1955	1955	0
543	20231101	123200	140189077	1955	1955	1955	1955	0
544	20231101	123100	140189077	1955	1955	1955	1955	250
545	20231101	123000	139700327	1959	1959	1959	1959	0
546	20231101	122900	139700327	1959	1959	1959	1959	0
547	20231101	122800	139700327	1959	1959	1959	1959	19
548	20231101	122700	139663106	1955	1955	1955	1955	0
549	20231101	122600	139663106	1955	1955	1955	1955	0
550	20231101	122500	139663106	1955	1955	1955	1955	0
551	20231101	122400	139663106	1955	1955	1955	1955	0
552	20231101	122300	139663106	1955	1955	1955	1955	7
553	20231101	122200	139649421	1953	1953	1953	1953	0
554	20231101	122100	139649421	1953	1953	1953	1953	0
555	20231101	122000	139649421	1953	1953	1953	1953	0
556	20231101	121900	139649421	1953	1953	1953	1953	0
557	20231101	121800	139649421	1953	1953	1953	1953	200
558	20231101	121700	139258821	1953	1953	1953	1953	747
559	20231101	121600	137799930	1953	1953	1953	1953	0
560	20231101	121500	137799930	1953	1953	1953	1953	0
561	20231101	121400	137799930	1953	1953	1953	1953	0
562	20231101	121300	137799930	1953	1953	1953	1953	0
563	20231101	121200	137799930	1953	1953	1953	1953	0
564	20231101	121100	137799930	1953	1953	1953	1953	0
565	20231101	121000	137799930	1953	1953	1953	1953	0
566	20231101	120900	137799930	1953	1953	1953	1953	101
567	20231101	120800	137602677	1953	1953	1953	1953	0
568	20231101	120700	137602677	1953	1953	1953	1953	0
569	20231101	120600	137602677	1953	1953	1953	1953	0
570	20231101	120500	137602677	1953	1953	1953	1953	0
571	20231101	120400	137602677	1953	1953	1953	1953	0
572	20231101	120300	137602677	1953	1953	1953	1953	301
573	20231101	120200	137014824	1953	1953	1953	1953	0
574	20231101	120100	137014824	1953	1953	1953	1953	5
575	20231101	120000	137005059	1953	1953	1953	1953	362
576	20231101	115900	136298073	1953	1953	1953	1953	0
577	20231101	115800	136298073	1953	1953	1953	1953	0
578	20231101	115700	136298073	1953	1954	1954	1953	673
579	20231101	115600	134983179	1959	1959	1959	1959	0
580	20231101	115500	134983179	1959	1959	1959	1959	0
581	20231101	115400	134983179	1959	1959	1959	1959	0
582	20231101	115300	134983179	1959	1954	1959	1954	1001
583	20231101	115200	133027220	1954	1954	1954	1954	0
584	20231101	115100	133027220	1954	1954	1954	1954	0
585	20231101	115000	133027220	1954	1954	1954	1954	0
586	20231101	114900	133027220	1954	1954	1954	1954	0
587	20231101	114800	133027220	1954	1954	1954	1954	0
588	20231101	114700	133027220	1954	1954	1954	1954	0
589	20231101	114600	133027220	1954	1954	1954	1954	0
590	20231101	114500	133027220	1954	1954	1954	1954	0
591	20231101	114400	133027220	1954	1954	1954	1954	10
592	20231101	114300	133007680	1954	1954	1954	1954	0
593	20231101	114200	133007680	1954	1954	1954	1954	0
594	20231101	114100	133007680	1954	1954	1954	1954	1
595	20231101	114000	133005726	1954	1954	1954	1954	0
596	20231101	113900	133005726	1954	1954	1954	1954	0
597	20231101	113800	133005726	1954	1954	1954	1954	0
598	20231101	113700	133005726	1954	1954	1954	1954	0
599	20231101	113600	133005726	1954	1954	1954	1954	0
600	20231101	113500	133005726	1954	1958	1958	1954	359
601	20231101	113400	132302824	1958	1958	1958	1958	0
602	20231101	113300	132302824	1958	1958	1958	1958	0
603	20231101	113200	132302824	1958	1958	1958	1958	215
604	20231101	113100	131881854	1958	1958	1958	1958	0
605	20231101	113000	131881854	1958	1958	1958	1958	34
606	20231101	112900	131815282	1958	1958	1958	1958	0
607	20231101	112800	131815282	1958	1958	1958	1958	0
608	20231101	112700	131815282	1958	1958	1958	1958	100
609	20231101	112600	131619482	1959	1959	1959	1959	0
610	20231101	112500	131619482	1959	1959	1959	1959	0
611	20231101	112400	131619482	1959	1959	1959	1959	0
612	20231101	112300	131619482	1959	1959	1959	1959	0
613	20231101	112200	131619482	1959	1959	1959	1959	0
614	20231101	112100	131619482	1959	1959	1959	1959	0
615	20231101	112000	131619482	1959	1959	1959	1959	0
616	20231101	111900	131619482	1959	1959	1959	1959	0
617	20231101	111800	131619482	1959	1959	1959	1959	0
618	20231101	111700	131619482	1959	1959	1959	1959	0
619	20231101	111600	131619482	1959	1959	1959	1959	0
620	20231101	111500	131619482	1959	1959	1959	1959	0
621	20231101	111400	131619482	1959	1959	1959	1959	0
622	20231101	111300	131619482	1959	1959	1959	1953	1930
623	20231101	111200	127850180	1953	1953	1953	1953	0
624	20231101	111100	127850180	1953	1953	1953	1953	0
625	20231101	111000	127850180	1953	1953	1953	1953	517
626	20231101	110900	126840479	1953	1953	1953	1953	1
627	20231101	110800	126838526	1953	1953	1953	1953	532
628	20231101	110700	125799530	1955	1955	1955	1955	414
629	20231101	110600	124990160	1955	1955	1955	1955	10
630	20231101	110500	124970610	1955	1955	1955	1955	10
631	20231101	110400	124951060	1954	1954	1954	1954	0
632	20231101	110300	124951060	1954	1954	1954	1954	0
633	20231101	110200	124951060	1954	1954	1954	1954	0
634	20231101	110100	124951060	1954	1954	1954	1954	0
635	20231101	110000	124951060	1954	1954	1954	1954	0
636	20231101	105900	124951060	1954	1954	1954	1954	826
637	20231101	105800	123337056	1953	1953	1953	1953	0
638	20231101	105700	123337056	1953	1953	1953	1953	15
639	20231101	105600	123307761	1953	1953	1953	1953	0
640	20231101	105500	123307761	1953	1953	1953	1953	0
641	20231101	105400	123307761	1953	1953	1953	1953	607
642	20231101	105300	122122290	1953	1953	1953	1953	1145
643	20231101	105200	119886105	1953	1953	1953	1953	50
644	20231101	105100	119788455	1954	1954	1954	1954	0
645	20231101	105000	119788455	1954	1954	1954	1954	0
646	20231101	104900	119788455	1954	1954	1954	1954	500
647	20231101	104800	118811455	1954	1954	1954	1954	3
648	20231101	104700	118805593	1954	1954	1954	1954	0
649	20231101	104600	118805593	1954	1954	1954	1954	100
650	20231101	104500	118610193	1954	1954	1954	1954	0
651	20231101	104400	118610193	1954	1954	1954	1954	0
652	20231101	104300	118610193	1954	1954	1954	1954	50
653	20231101	104200	118512493	1953	1953	1953	1953	536
654	20231101	104100	117465685	1953	1953	1953	1953	0
655	20231101	104000	117465685	1953	1953	1953	1953	13
656	20231101	103900	117440296	1953	1953	1953	1953	841
657	20231101	103800	115797823	1953	1953	1953	1953	0
658	20231101	103700	115797823	1953	1953	1953	1953	0
659	20231101	103600	115797823	1953	1953	1953	1953	6
660	20231101	103500	115786105	1954	1954	1954	1954	0
661	20231101	103400	115786105	1954	1953	1954	1953	2
662	20231101	103300	115782198	1953	1953	1953	1953	0
663	20231101	103200	115782198	1953	1953	1953	1953	0
664	20231101	103100	115782198	1953	1953	1953	1953	0
665	20231101	103000	115782198	1953	1953	1953	1953	500
666	20231101	102900	114805698	1953	1953	1953	1953	1004
667	20231101	102800	112844886	1953	1953	1953	1953	0
668	20231101	102700	112844886	1953	1953	1953	1953	0
669	20231101	102600	112844886	1953	1953	1953	1953	3
670	20231101	102500	112839027	1953	1954	1954	1953	27
671	20231101	102400	112786270	1954	1954	1954	1954	0
672	20231101	102300	112786270	1954	1954	1954	1954	0
673	20231101	102200	112786270	1954	1954	1954	1954	0
674	20231101	102100	112786270	1954	1954	1954	1954	1
675	20231101	102000	112784316	1953	1953	1953	1953	2996
676	20231101	101900	106933128	1954	1954	1954	1954	0
677	20231101	101800	106933128	1954	1954	1954	1954	0
678	20231101	101700	106933128	1954	1954	1954	1954	0
679	20231101	101600	106933128	1954	1954	1954	1954	40
680	20231101	101500	106854968	1953	1953	1953	1953	0
681	20231101	101400	106854968	1953	1953	1953	1953	2300
682	20231101	101300	102363068	1953	1953	1953	1953	0
683	20231101	101200	102363068	1953	1953	1953	1953	1000
684	20231101	101100	100410068	1953	1953	1953	1953	0
685	20231101	101000	100410068	1953	1953	1953	1953	0
686	20231101	100900	100410068	1953	1953	1953	1953	0
687	20231101	100800	100410068	1953	1954	1954	1953	2065
688	20231101	100700	96376513	1953	1953	1953	1953	0
689	20231101	100600	96376513	1953	1953	1953	1953	0
690	20231101	100500	96376513	1953	1953	1953	1953	0
691	20231101	100400	96376513	1953	1953	1953	1953	0
692	20231101	100300	96376513	1953	1953	1953	1953	0
693	20231101	100200	96376513	1953	1953	1953	1953	0
694	20231101	100100	96376513	1953	1953	1953	1953	278
695	20231101	100000	95833579	1953	1953	1953	1953	0
696	20231101	095900	95833579	1953	1953	1953	1953	0
697	20231101	095800	95833579	1953	1953	1953	1953	0
698	20231101	095700	95833579	1953	1953	1953	1953	0
699	20231101	095600	95833579	1953	1953	1953	1953	0
700	20231101	095500	95833579	1953	1953	1953	1953	0
701	20231101	095400	95833579	1953	1953	1953	1953	0
702	20231101	095300	95833579	1953	1953	1953	1953	0
703	20231101	095200	95833579	1953	1953	1953	1953	0
704	20231101	095100	95833579	1953	1953	1953	1953	111
705	20231101	095000	95616796	1953	1954	1954	1953	637
706	20231101	094900	94372500	1952	1952	1952	1952	2121
707	20231101	094800	90232308	1952	1951	1952	1951	12
708	20231101	094700	90208886	1952	1952	1952	1952	13
709	20231101	094600	90183510	1951	1952	1952	1951	6
710	20231101	094500	90171801	1952	1952	1952	1951	57
711	20231101	094400	90060540	1952	1952	1952	1952	26
712	20231101	094300	90009788	1952	1952	1952	1952	100
713	20231101	094200	89814588	1951	1953	1953	1951	1958
714	20231101	094100	85993228	1952	1952	1952	1952	6
715	20231101	094000	85981516	1952	1952	1952	1952	0
716	20231101	093900	85981516	1952	1952	1952	1952	543
717	20231101	093800	84921580	1952	1954	1954	1952	633
718	20231101	093700	83685959	1952	1952	1952	1952	0
719	20231101	093600	83685959	1952	1952	1952	1952	50
720	20231101	093500	83588359	1953	1953	1953	1953	100
721	20231101	093400	83393059	1952	1954	1954	1952	737
722	20231101	093300	81953755	1954	1954	1954	1954	275
723	20231101	093200	81416405	1962	1962	1962	1962	40
724	20231101	093100	81337925	1962	1961	1962	1961	867
725	20231101	093000	79636938	1963	1963	1963	1963	0
726	20231101	092900	79636938	1963	1963	1963	1963	1
727	20231101	092800	79634975	1952	1952	1952	1951	556
728	20231101	092700	78550014	1951	1951	1951	1951	250
729	20231101	092600	78062264	1951	1952	1953	1951	10414
730	20231101	092500	57740773	1952	1955	1955	1952	6000
731	20231101	092400	46024390	1964	1964	1964	1964	0
732	20231101	092300	46024390	1964	1964	1964	1964	0
733	20231101	092200	46024390	1964	1964	1964	1964	0
734	20231101	092100	46024390	1964	1964	1964	1964	500
735	20231101	092000	45042390	1964	1964	1964	1964	1
736	20231101	091900	45040426	1955	1956	1956	1954	10001
737	20231101	091800	25490894	1964	1964	1964	1964	700
738	20231101	091700	24116094	1964	1964	1964	1964	0
739	20231101	091600	24116094	1964	1964	1964	1964	0
740	20231101	091500	24116094	1964	1960	1964	1960	100
741	20231101	091400	23919842	1956	1956	1956	1956	2074
742	20231101	091300	19863098	1956	1956	1956	1956	0
743	20231101	091200	19863098	1956	1956	1956	1956	89
744	20231101	091100	19689014	1956	1956	1956	1956	0
745	20231101	091000	19689014	1956	1956	1956	1956	1
746	20231101	090900	19687058	1955	1955	1955	1955	0
747	20231101	090800	19687058	1955	1955	1955	1955	0
748	20231101	090700	19687058	1955	1955	1955	1955	700
749	20231101	090600	18318558	1955	1957	1957	1955	1363
750	20231101	090500	15653287	1955	1955	1955	1955	0
751	20231101	090400	15653287	1955	1955	1955	1955	0
752	20231101	090300	15653287	1955	1956	1957	1955	5831
753	20231101	090200	4250560	1956	1958	1958	1956	1263
754	20231101	090100	1778772	1959	1959	1959	1959	103
755	20231101	090000	1576995	1959	1959	1959	1959	805