KissMeData/033130/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191400	185531727	1990	1990	1990	1990	2623
3	20231102	191300	185531727	1990	1990	1990	1990	0
4	20231102	191200	185531727	1990	1990	1990	1990	0
5	20231102	191100	185531727	1990	1990	1990	1990	0
6	20231102	191000	185531727	1990	1990	1990	1990	0
7	20231102	190900	185531727	1990	1990	1990	1990	0
8	20231102	190800	185531727	1990	1990	1990	1990	0
9	20231102	190700	185531727	1990	1990	1990	1990	0
10	20231102	190600	185531727	1990	1990	1990	1990	0
11	20231102	190500	185531727	1990	1990	1990	1990	0
12	20231102	190400	185531727	1990	1990	1990	1990	0
13	20231102	190300	185531727	1990	1990	1990	1990	0
14	20231102	190200	185531727	1990	1990	1990	1990	0
15	20231102	190100	185531727	1990	1990	1990	1990	0
16	20231102	190000	185531727	1990	1990	1990	1990	0
17	20231102	185900	185531727	1990	1990	1990	1990	0
18	20231102	185800	185531727	1990	1990	1990	1990	0
19	20231102	185700	185531727	1990	1990	1990	1990	0
20	20231102	185600	185531727	1990	1990	1990	1990	0
21	20231102	185500	185531727	1990	1990	1990	1990	0
22	20231102	185400	185531727	1990	1990	1990	1990	0
23	20231102	185300	185531727	1990	1990	1990	1990	0
24	20231102	185200	185531727	1990	1990	1990	1990	0
25	20231102	185100	185531727	1990	1990	1990	1990	0
26	20231102	185000	185531727	1990	1990	1990	1990	0
27	20231102	184900	185531727	1990	1990	1990	1990	0
28	20231102	184800	185531727	1990	1990	1990	1990	0
29	20231102	184700	185531727	1990	1990	1990	1990	0
30	20231102	184600	185531727	1990	1990	1990	1990	0
31	20231102	184500	185531727	1990	1990	1990	1990	0
32	20231102	184400	185531727	1990	1990	1990	1990	2623
33	20231102	184300	185531727	1990	1990	1990	1990	0
34	20231102	184200	185531727	1990	1990	1990	1990	0
35	20231102	184100	185531727	1990	1990	1990	1990	0
36	20231102	184000	185531727	1990	1990	1990	1990	0
37	20231102	183900	185531727	1990	1990	1990	1990	0
38	20231102	183800	185531727	1990	1990	1990	1990	0
39	20231102	183700	185531727	1990	1990	1990	1990	0
40	20231102	183600	185531727	1990	1990	1990	1990	0
41	20231102	183500	185531727	1990	1990	1990	1990	0
42	20231102	183400	185531727	1990	1990	1990	1990	0
43	20231102	183300	185531727	1990	1990	1990	1990	0
44	20231102	183200	185531727	1990	1990	1990	1990	0
45	20231102	183100	185531727	1990	1990	1990	1990	0
46	20231102	183000	185531727	1990	1990	1990	1990	0
47	20231102	182900	185531727	1990	1990	1990	1990	0
48	20231102	182800	185531727	1990	1990	1990	1990	0
49	20231102	182700	185531727	1990	1990	1990	1990	0
50	20231102	182600	185531727	1990	1990	1990	1990	0
51	20231102	182500	185531727	1990	1990	1990	1990	0
52	20231102	182400	185531727	1990	1990	1990	1990	0
53	20231102	182300	185531727	1990	1990	1990	1990	0
54	20231102	182200	185531727	1990	1990	1990	1990	0
55	20231102	182100	185531727	1990	1990	1990	1990	0
56	20231102	182000	185531727	1990	1990	1990	1990	0
57	20231102	181900	185531727	1990	1990	1990	1990	0
58	20231102	181800	185531727	1990	1990	1990	1990	0
59	20231102	181700	185531727	1990	1990	1990	1990	0
60	20231102	181600	185531727	1990	1990	1990	1990	0
61	20231102	181500	185531727	1990	1990	1990	1990	0
62	20231102	181400	185531727	1990	1990	1990	1990	2623
63	20231102	181300	185531727	1990	1990	1990	1990	0
64	20231102	181200	185531727	1990	1990	1990	1990	0
65	20231102	181100	185531727	1990	1990	1990	1990	0
66	20231102	181000	185531727	1990	1990	1990	1990	0
67	20231102	180900	185531727	1990	1990	1990	1990	0
68	20231102	180800	185531727	1990	1990	1990	1990	0
69	20231102	180700	185531727	1990	1990	1990	1990	0
70	20231102	180600	185531727	1990	1990	1990	1990	0
71	20231102	180500	185531727	1990	1990	1990	1990	0
72	20231102	180400	185531727	1990	1990	1990	1990	0
73	20231102	180300	185531727	1990	1990	1990	1990	0
74	20231102	180200	185531727	1990	1990	1990	1990	0
75	20231102	180100	185531727	1990	1990	1990	1990	0
76	20231102	180000	185531727	1990	1990	1990	1990	0
77	20231102	175900	185531727	1990	1990	1990	1990	0
78	20231102	175800	185531727	1990	1990	1990	1990	0
79	20231102	175700	185531727	1990	1990	1990	1990	0
80	20231102	175600	185531727	1990	1990	1990	1990	0
81	20231102	175500	185531727	1990	1990	1990	1990	0
82	20231102	175400	185531727	1990	1990	1990	1990	0
83	20231102	175300	185531727	1990	1990	1990	1990	0
84	20231102	175200	185531727	1990	1990	1990	1990	0
85	20231102	175100	185531727	1990	1990	1990	1990	0
86	20231102	175000	185531727	1990	1990	1990	1990	0
87	20231102	174900	185531727	1990	1990	1990	1990	0
88	20231102	174800	185531727	1990	1990	1990	1990	0
89	20231102	174700	185531727	1990	1990	1990	1990	0
90	20231102	174600	185531727	1990	1990	1990	1990	0
91	20231102	174500	185531727	1990	1990	1990	1990	0
92	20231102	174400	185531727	1990	1990	1990	1990	2623
93	20231102	174300	185531727	1990	1990	1990	1990	0
94	20231102	174200	185531727	1990	1990	1990	1990	0
95	20231102	174100	185531727	1990	1990	1990	1990	0
96	20231102	174000	185531727	1990	1990	1990	1990	0
97	20231102	173900	185531727	1990	1990	1990	1990	0
98	20231102	173800	185531727	1990	1990	1990	1990	0
99	20231102	173700	185531727	1990	1990	1990	1990	0
100	20231102	173600	185531727	1990	1990	1990	1990	0
101	20231102	173500	185531727	1990	1990	1990	1990	0
102	20231102	173400	185531727	1990	1990	1990	1990	0
103	20231102	173300	185531727	1990	1990	1990	1990	0
104	20231102	173200	185531727	1990	1990	1990	1990	0
105	20231102	173100	185531727	1990	1990	1990	1990	0
106	20231102	173000	185531727	1990	1990	1990	1990	0
107	20231102	172900	185531727	1990	1990	1990	1990	0
108	20231102	172800	185531727	1990	1990	1990	1990	0
109	20231102	172700	185531727	1990	1990	1990	1990	0
110	20231102	172600	185531727	1990	1990	1990	1990	0
111	20231102	172500	185531727	1990	1990	1990	1990	0
112	20231102	172400	185531727	1990	1990	1990	1990	0
113	20231102	172300	185531727	1990	1990	1990	1990	0
114	20231102	172200	185531727	1990	1990	1990	1990	0
115	20231102	172100	185531727	1990	1990	1990	1990	0
116	20231102	172000	185531727	1990	1990	1990	1990	0
117	20231102	171900	185531727	1990	1990	1990	1990	0
118	20231102	171800	185531727	1990	1990	1990	1990	0
119	20231102	171700	185531727	1990	1990	1990	1990	0
120	20231102	171600	185531727	1990	1990	1990	1990	0
121	20231102	171500	185531727	1990	1990	1990	1990	0
122	20231102	171400	185531727	1990	1990	1990	1990	2623
123	20231102	171300	185531727	1990	1990	1990	1990	0
124	20231102	171200	185531727	1990	1990	1990	1990	0
125	20231102	171100	185531727	1990	1990	1990	1990	0
126	20231102	171000	185531727	1990	1990	1990	1990	0
127	20231102	170900	185531727	1990	1990	1990	1990	0
128	20231102	170800	185531727	1990	1990	1990	1990	0
129	20231102	170700	185531727	1990	1990	1990	1990	0
130	20231102	170600	185531727	1990	1990	1990	1990	0
131	20231102	170500	185531727	1990	1990	1990	1990	0
132	20231102	170400	185531727	1990	1990	1990	1990	0
133	20231102	170300	185531727	1990	1990	1990	1990	0
134	20231102	170200	185531727	1990	1990	1990	1990	0
135	20231102	170100	185531727	1990	1990	1990	1990	0
136	20231102	170000	185531727	1990	1990	1990	1990	0
137	20231102	165900	185531727	1990	1990	1990	1990	0
138	20231102	165800	185531727	1990	1990	1990	1990	0
139	20231102	165700	185531727	1990	1990	1990	1990	0
140	20231102	165600	185531727	1990	1990	1990	1990	0
141	20231102	165500	185531727	1990	1990	1990	1990	0
142	20231102	165400	185531727	1990	1990	1990	1990	0
143	20231102	165300	185531727	1990	1990	1990	1990	0
144	20231102	165200	185531727	1990	1990	1990	1990	0
145	20231102	165100	185531727	1990	1990	1990	1990	0
146	20231102	165000	185531727	1990	1990	1990	1990	0
147	20231102	164900	185531727	1990	1990	1990	1990	0
148	20231102	164800	185531727	1990	1990	1990	1990	0
149	20231102	164700	185531727	1990	1990	1990	1990	0
150	20231102	164600	185531727	1990	1990	1990	1990	0
151	20231102	164500	185531727	1990	1990	1990	1990	0
152	20231102	164400	185531727	1990	1990	1990	1990	2623
153	20231102	164300	185531727	1990	1990	1990	1990	0
154	20231102	164200	185531727	1990	1990	1990	1990	0
155	20231102	164100	185531727	1990	1990	1990	1990	0
156	20231102	164000	185531727	1990	1990	1990	1990	0
157	20231102	163900	185531727	1990	1990	1990	1990	0
158	20231102	163800	185531727	1990	1990	1990	1990	0
159	20231102	163700	185531727	1990	1990	1990	1990	0
160	20231102	163600	185531727	1990	1990	1990	1990	0
161	20231102	163500	185531727	1990	1990	1990	1990	0
162	20231102	163400	185531727	1990	1990	1990	1990	0
163	20231102	163300	185531727	1990	1990	1990	1990	0
164	20231102	163200	185531727	1990	1990	1990	1990	0
165	20231102	163100	185531727	1990	1990	1990	1990	0
166	20231102	163000	185531727	1990	1990	1990	1990	0
167	20231102	162900	185531727	1990	1990	1990	1990	0
168	20231102	162800	185531727	1990	1990	1990	1990	0
169	20231102	162700	185531727	1990	1990	1990	1990	0
170	20231102	162600	185531727	1990	1990	1990	1990	0
171	20231102	162500	185531727	1990	1990	1990	1990	0
172	20231102	162400	185531727	1990	1990	1990	1990	0
173	20231102	162300	185531727	1990	1990	1990	1990	0
174	20231102	162200	185531727	1990	1990	1990	1990	0
175	20231102	162100	185531727	1990	1990	1990	1990	0
176	20231102	162000	185531727	1990	1990	1990	1990	0
177	20231102	161900	185531727	1990	1990	1990	1990	0
178	20231102	161800	185531727	1990	1990	1990	1990	0
179	20231102	161700	185531727	1990	1990	1990	1990	0
180	20231102	161600	185531727	1990	1990	1990	1990	0
181	20231102	161500	185531727	1990	1990	1990	1990	0
182	20231102	161400	185531727	1990	1990	1990	1990	2623
183	20231102	161300	185531727	1990	1990	1990	1990	0
184	20231102	161200	185531727	1990	1990	1990	1990	0
185	20231102	161100	185531727	1990	1990	1990	1990	0
186	20231102	161000	185531727	1990	1990	1990	1990	0
187	20231102	160900	185531727	1990	1990	1990	1990	0
188	20231102	160800	185531727	1990	1990	1990	1990	0
189	20231102	160700	185531727	1990	1990	1990	1990	0
190	20231102	160600	185531727	1990	1990	1990	1990	0
191	20231102	160500	185531727	1990	1990	1990	1990	0
192	20231102	160400	185531727	1990	1990	1990	1990	0
193	20231102	160300	185531727	1990	1990	1990	1990	0
194	20231102	160200	185531727	1990	1990	1990	1990	0
195	20231102	160100	185531727	1990	1990	1990	1990	0
196	20231102	160000	185531727	1990	1990	1990	1990	0
197	20231102	155900	185531727	1990	1990	1990	1990	0
198	20231102	155800	185531727	1990	1990	1990	1990	0
199	20231102	155700	185531727	1990	1990	1990	1990	0
200	20231102	155600	185531727	1990	1990	1990	1990	0
201	20231102	155500	185531727	1990	1990	1990	1990	0
202	20231102	155400	185531727	1990	1990	1990	1990	0
203	20231102	155300	185531727	1990	1990	1990	1990	0
204	20231102	155200	185531727	1990	1990	1990	1990	0
205	20231102	155100	185531727	1990	1990	1990	1990	0
206	20231102	155000	185531727	1990	1990	1990	1990	0
207	20231102	154900	185531727	1990	1990	1990	1990	0
208	20231102	154800	185531727	1990	1990	1990	1990	0
209	20231102	154700	185531727	1990	1990	1990	1990	0
210	20231102	154600	185531727	1990	1990	1990	1990	0
211	20231102	154500	185531727	1990	1990	1990	1990	0
212	20231102	154400	185531727	1990	1990	1990	1990	2623
213	20231102	154300	185531727	1990	1990	1990	1990	0
214	20231102	154200	185531727	1990	1990	1990	1990	0
215	20231102	154100	185531727	1990	1990	1990	1990	0
216	20231102	154000	185531727	1990	1990	1990	1990	0
217	20231102	153900	185531727	1990	1990	1990	1990	0
218	20231102	153800	185531727	1990	1990	1990	1990	0
219	20231102	153700	185531727	1990	1990	1990	1990	0
220	20231102	153600	185531727	1990	1990	1990	1990	0
221	20231102	153500	185531727	1990	1990	1990	1990	0
222	20231102	153400	185531727	1990	1990	1990	1990	0
223	20231102	153300	185531727	1990	1990	1990	1990	0
224	20231102	153200	185531727	1990	1990	1990	1990	0
225	20231102	153100	185531727	1990	1990	1990	1990	0
226	20231102	153000	185531727	1990	1990	1990	1990	2623
227	20231102	152900	180311957	1990	1990	1990	1990	0
228	20231102	152800	180311957	1990	1990	1990	1990	0
229	20231102	152700	180311957	1990	1990	1990	1990	0
230	20231102	152600	180311957	1990	1990	1990	1990	0
231	20231102	152500	180311957	1990	1990	1990	1990	0
232	20231102	152400	180311957	1990	1990	1990	1990	0
233	20231102	152300	180311957	1990	1990	1990	1990	0
234	20231102	152200	180311957	1990	1990	1990	1990	0
235	20231102	152100	180311957	1990	1990	1990	1990	0
236	20231102	152000	180311957	1990	1990	1990	1990	0
237	20231102	151900	180311957	1990	1990	1990	1990	0
238	20231102	151800	180311957	1990	1990	1990	1990	105
239	20231102	151700	180103007	1990	1990	1990	1990	0
240	20231102	151600	180103007	1990	1990	1990	1990	0
241	20231102	151500	180103007	1990	1990	1990	1990	285
242	20231102	151400	179535857	1992	1992	1992	1992	200
243	20231102	151300	179137457	1993	1993	1993	1993	10
244	20231102	151200	179117527	1989	1990	1990	1989	450
245	20231102	151100	178222072	1990	1990	1990	1990	3
246	20231102	151000	178216102	1990	1994	1994	1990	4330
247	20231102	150900	169596799	1994	1994	1994	1994	0
248	20231102	150800	169596799	1994	1994	1994	1994	0
249	20231102	150700	169596799	1994	1994	1994	1994	0
250	20231102	150600	169596799	1994	1994	1994	1994	0
251	20231102	150500	169596799	1994	1994	1994	1994	0
252	20231102	150400	169596799	1994	1994	1994	1994	0
253	20231102	150300	169596799	1994	1994	1994	1994	1010
254	20231102	150200	167582859	1995	1995	1995	1995	0
255	20231102	150100	167582859	1995	1995	1995	1995	0
256	20231102	150000	167582859	1995	1995	1995	1995	0
257	20231102	145900	167582859	1995	1995	1995	1995	0
258	20231102	145800	167582859	1995	1995	1995	1995	0
259	20231102	145700	167582859	1995	1995	1995	1995	0
260	20231102	145600	167582859	1995	1995	1995	1995	0
261	20231102	145500	167582859	1995	1995	1995	1995	0
262	20231102	145400	167582859	1995	1995	1995	1995	0
263	20231102	145300	167582859	1995	1995	1995	1995	0
264	20231102	145200	167582859	1995	1995	1995	1995	447
265	20231102	145100	166691094	1995	1995	1995	1995	99
266	20231102	145000	166493589	1992	1992	1992	1992	0
267	20231102	144900	166493589	1992	1992	1992	1992	0
268	20231102	144800	166493589	1992	1992	1992	1992	0
269	20231102	144700	166493589	1992	1992	1992	1992	0
270	20231102	144600	166493589	1992	1992	1992	1992	0
271	20231102	144500	166493589	1992	1992	1992	1992	0
272	20231102	144400	166493589	1992	1992	1992	1992	0
273	20231102	144300	166493589	1992	1992	1992	1992	0
274	20231102	144200	166493589	1992	1992	1992	1992	0
275	20231102	144100	166493589	1992	1992	1992	1992	500
276	20231102	144000	165497589	1991	1991	1991	1991	737
277	20231102	143900	164030222	1994	1994	1994	1994	2000
278	20231102	143800	160042222	1994	1994	1994	1994	0
279	20231102	143700	160042222	1994	1994	1994	1994	0
280	20231102	143600	160042222	1994	1993	1994	1993	35
281	20231102	143500	159972433	1991	1991	1991	1991	0
282	20231102	143400	159972433	1991	1991	1991	1991	0
283	20231102	143300	159972433	1991	1990	1991	1990	243
284	20231102	143200	159488856	1990	1990	1990	1990	75
285	20231102	143100	159339606	1990	1990	1990	1990	0
286	20231102	143000	159339606	1990	1990	1990	1990	0
287	20231102	142900	159339606	1990	1990	1990	1990	445
288	20231102	142800	158454056	1993	1993	1993	1993	300
289	20231102	142700	157856156	1993	1993	1993	1993	0
290	20231102	142600	157856156	1993	1993	1993	1993	0
291	20231102	142500	157856156	1993	1993	1993	1993	0
292	20231102	142400	157856156	1993	1993	1993	1993	0
293	20231102	142300	157856156	1993	1993	1993	1993	0
294	20231102	142200	157856156	1993	1993	1993	1993	0
295	20231102	142100	157856156	1993	1993	1993	1993	0
296	20231102	142000	157856156	1993	1993	1993	1993	0
297	20231102	141900	157856156	1993	1993	1993	1993	0
298	20231102	141800	157856156	1993	1993	1993	1993	0
299	20231102	141700	157856156	1993	1993	1993	1993	0
300	20231102	141600	157856156	1993	1993	1993	1993	0
301	20231102	141500	157856156	1993	1993	1993	1993	0
302	20231102	141400	157856156	1993	1993	1993	1993	0
303	20231102	141300	157856156	1993	1993	1993	1993	0
304	20231102	141200	157856156	1993	1990	1993	1990	42
305	20231102	141100	157772540	1993	1993	1993	1993	0
306	20231102	141000	157772540	1993	1993	1993	1993	0
307	20231102	140900	157772540	1993	1993	1993	1993	0
308	20231102	140800	157772540	1993	1993	1993	1993	0
309	20231102	140700	157772540	1993	1993	1993	1993	0
310	20231102	140600	157772540	1993	1993	1993	1993	0
311	20231102	140500	157772540	1993	1990	1993	1990	235
312	20231102	140400	157304785	1994	1994	1994	1994	5
313	20231102	140300	157294815	1997	1997	1997	1997	0
314	20231102	140200	157294815	1997	1997	1997	1997	0
315	20231102	140100	157294815	1997	1993	1997	1993	86
316	20231102	140000	157123077	1997	1997	1997	1997	0
317	20231102	135900	157123077	1997	1993	1997	1993	10
318	20231102	135800	157103111	1998	1993	1998	1993	45
319	20231102	135700	157013249	1993	1993	1993	1993	0
320	20231102	135600	157013249	1993	1993	1993	1993	0
321	20231102	135500	157013249	1993	1993	1993	1993	1
322	20231102	135400	157011256	1993	1993	1993	1993	0
323	20231102	135300	157011256	1993	1993	1993	1993	0
324	20231102	135200	157011256	1993	1993	1993	1993	0
325	20231102	135100	157011256	1993	1993	1993	1993	0
326	20231102	135000	157011256	1993	1993	1993	1993	0
327	20231102	134900	157011256	1993	1993	1993	1993	0
328	20231102	134800	157011256	1993	1993	1993	1993	0
329	20231102	134700	157011256	1993	1993	1993	1993	0
330	20231102	134600	157011256	1993	1993	1993	1993	1500
331	20231102	134500	154021756	1990	1995	1995	1990	10000
332	20231102	134400	134118348	1996	1996	1996	1996	0
333	20231102	134300	134118348	1996	1996	1996	1996	0
334	20231102	134200	134118348	1996	1996	1996	1996	0
335	20231102	134100	134118348	1996	1996	1996	1996	0
336	20231102	134000	134118348	1996	1996	1996	1996	431
337	20231102	133900	133258072	1995	1995	1995	1995	70
338	20231102	133800	133118422	1997	1997	1997	1997	0
339	20231102	133700	133118422	1997	1997	1997	1997	5
340	20231102	133600	133108437	1997	1997	1997	1997	0
341	20231102	133500	133108437	1997	1997	1997	1997	0
342	20231102	133400	133108437	1997	1996	1997	1996	35
343	20231102	133300	133038547	1995	1995	1995	1995	0
344	20231102	133200	133038547	1995	1995	1995	1995	0
345	20231102	133100	133038547	1995	1995	1995	1995	0
346	20231102	133000	133038547	1995	1995	1995	1995	0
347	20231102	132900	133038547	1995	1995	1995	1995	0
348	20231102	132800	133038547	1995	1995	1995	1995	0
349	20231102	132700	133038547	1995	1995	1995	1995	0
350	20231102	132600	133038547	1995	1995	1995	1995	0
351	20231102	132500	133038547	1995	1995	1995	1995	0
352	20231102	132400	133038547	1995	1995	1995	1995	4
353	20231102	132300	133030567	1994	1994	1994	1994	0
354	20231102	132200	133030567	1994	1994	1994	1994	415
355	20231102	132100	132203057	1994	1994	1994	1994	0
356	20231102	132000	132203057	1994	1994	1994	1994	0
357	20231102	131900	132203057	1994	1994	1994	1994	0
358	20231102	131800	132203057	1994	1994	1994	1994	0
359	20231102	131700	132203057	1994	1994	1994	1994	0
360	20231102	131600	132203057	1994	1994	1994	1994	0
361	20231102	131500	132203057	1994	1994	1994	1994	0
362	20231102	131400	132203057	1994	1994	1994	1994	0
363	20231102	131300	132203057	1994	1994	1994	1994	0
364	20231102	131200	132203057	1994	1994	1994	1994	0
365	20231102	131100	132203057	1994	1994	1994	1994	7
366	20231102	131000	132189099	1994	1994	1994	1994	0
367	20231102	130900	132189099	1994	1994	1994	1994	0
368	20231102	130800	132189099	1994	1994	1994	1994	0
369	20231102	130700	132189099	1994	1994	1994	1994	0
370	20231102	130600	132189099	1994	1994	1994	1994	0
371	20231102	130500	132189099	1994	1994	1994	1994	0
372	20231102	130400	132189099	1994	1994	1994	1994	0
373	20231102	130300	132189099	1994	1994	1994	1994	35
374	20231102	130200	132119309	1991	1991	1991	1991	277
375	20231102	130100	131567802	1991	1991	1991	1991	0
376	20231102	130000	131567802	1991	1991	1991	1991	1723
377	20231102	125900	128137309	1993	1993	1993	1993	0
378	20231102	125800	128137309	1993	1993	1993	1993	0
379	20231102	125700	128137309	1993	1992	1993	1992	2086
380	20231102	125600	123980001	1992	1992	1992	1992	0
381	20231102	125500	123980001	1992	1992	1992	1992	0
382	20231102	125400	123980001	1992	1992	1992	1992	0
383	20231102	125300	123980001	1992	1992	1992	1992	0
384	20231102	125200	123980001	1992	1992	1992	1992	0
385	20231102	125100	123980001	1992	1992	1992	1992	1
386	20231102	125000	123978009	1992	1992	1992	1992	9
387	20231102	124900	123960081	1992	1992	1992	1992	0
388	20231102	124800	123960081	1992	1994	1994	1992	30
389	20231102	124700	123900291	1991	1991	1991	1991	0
390	20231102	124600	123900291	1991	1993	1993	1991	4100
391	20231102	124500	115736930	1993	1994	1999	1993	258
392	20231102	124400	115222056	1993	1993	1993	1993	457
393	20231102	124300	114311255	1993	1993	1994	1993	274
394	20231102	124200	113765160	1994	1991	1994	1991	302
395	20231102	124100	113163532	1988	1988	1988	1988	0
396	20231102	124000	113163532	1988	1988	1988	1988	0
397	20231102	123900	113163532	1988	1988	1988	1988	1700
398	20231102	123800	109783932	1988	1988	1988	1988	2
399	20231102	123700	109779956	1991	1991	1991	1991	44
400	20231102	123600	109692352	1991	1991	1991	1991	0
401	20231102	123500	109692352	1991	1991	1991	1991	0
402	20231102	123400	109692352	1991	1991	1991	1991	0
403	20231102	123300	109692352	1991	1991	1991	1991	0
404	20231102	123200	109692352	1991	1991	1991	1991	35
405	20231102	123100	109622667	1991	1991	1991	1991	0
406	20231102	123000	109622667	1991	1991	1991	1991	10
407	20231102	122900	109602757	1988	1988	1988	1988	0
408	20231102	122800	109602757	1988	1988	1988	1988	0
409	20231102	122700	109602757	1988	1988	1988	1988	0
410	20231102	122600	109602757	1988	1988	1988	1988	0
411	20231102	122500	109602757	1988	1988	1988	1988	0
412	20231102	122400	109602757	1988	1988	1988	1988	0
413	20231102	122300	109602757	1988	1988	1988	1988	0
414	20231102	122200	109602757	1988	1988	1988	1988	1900
415	20231102	122100	105825557	1989	1989	1989	1989	0
416	20231102	122000	105825557	1989	1989	1989	1989	948
417	20231102	121900	103939985	1990	1990	1990	1990	74
418	20231102	121800	103792725	1990	1990	1990	1990	0
419	20231102	121700	103792725	1990	1990	1990	1990	200
420	20231102	121600	103394725	1994	1994	1994	1994	0
421	20231102	121500	103394725	1994	1993	1994	1993	301
422	20231102	121400	102794713	1993	1993	1993	1993	0
423	20231102	121300	102794713	1993	1993	1993	1993	0
424	20231102	121200	102794713	1993	1993	1993	1993	1
425	20231102	121100	102792720	1988	1988	1988	1988	0
426	20231102	121000	102792720	1988	1988	1988	1988	0
427	20231102	120900	102792720	1988	1988	1988	1988	0
428	20231102	120800	102792720	1988	1988	1988	1988	0
429	20231102	120700	102792720	1988	1988	1988	1988	0
430	20231102	120600	102792720	1988	1988	1988	1988	0
431	20231102	120500	102792720	1988	1988	1988	1988	0
432	20231102	120400	102792720	1988	1989	1989	1988	88
433	20231102	120300	102617705	1994	1994	1994	1994	0
434	20231102	120200	102617705	1994	1994	1994	1994	0
435	20231102	120100	102617705	1994	1994	1994	1994	35
436	20231102	120000	102547915	1988	1988	1988	1988	0
437	20231102	115900	102547915	1988	1988	1988	1988	0
438	20231102	115800	102547915	1988	1988	1988	1988	0
439	20231102	115700	102547915	1988	1988	1988	1988	130
440	20231102	115600	102289475	1988	1988	1988	1988	1
441	20231102	115500	102287487	1988	1987	1988	1987	836
442	20231102	115400	100626066	1990	1990	1990	1990	0
443	20231102	115300	100626066	1990	1990	1990	1990	0
444	20231102	115200	100626066	1990	1990	1990	1990	0
445	20231102	115100	100626066	1990	1990	1990	1990	0
446	20231102	115000	100626066	1990	1990	1990	1990	1
447	20231102	114900	100624076	1988	1988	1988	1988	0
448	20231102	114800	100624076	1988	1988	1988	1988	0
449	20231102	114700	100624076	1988	1988	1988	1988	0
450	20231102	114600	100624076	1988	1988	1988	1988	500
451	20231102	114500	99630076	1988	1988	1988	1988	0
452	20231102	114400	99630076	1988	1988	1988	1988	0
453	20231102	114300	99630076	1988	1988	1988	1988	58
454	20231102	114200	99514772	1989	1990	1990	1989	497
455	20231102	114100	98525850	1990	1990	1990	1990	0
456	20231102	114000	98525850	1990	1990	1990	1990	0
457	20231102	113900	98525850	1990	1990	1990	1990	1
458	20231102	113800	98523860	1994	1994	1994	1994	0
459	20231102	113700	98523860	1994	1994	1994	1994	0
460	20231102	113600	98523860	1994	1994	1994	1994	0
461	20231102	113500	98523860	1994	1995	1995	1994	429
462	20231102	113400	97668428	1998	1998	1998	1998	0
463	20231102	113300	97668428	1998	1998	1998	1998	0
464	20231102	113200	97668428	1998	1998	1998	1998	0
465	20231102	113100	97668428	1998	1998	1998	1998	0
466	20231102	113000	97668428	1998	1998	1998	1998	35
467	20231102	112900	97598498	1995	1995	1995	1995	0
468	20231102	112800	97598498	1995	1995	1995	1995	0
469	20231102	112700	97598498	1995	1995	1995	1995	0
470	20231102	112600	97598498	1995	1996	1996	1995	300
471	20231102	112500	96999898	1995	1995	1995	1995	0
472	20231102	112400	96999898	1995	1995	1995	1995	0
473	20231102	112300	96999898	1995	1995	1995	1995	0
474	20231102	112200	96999898	1995	1995	1995	1995	0
475	20231102	112100	96999898	1995	1995	1995	1995	300
476	20231102	112000	96401398	1994	1994	1994	1994	0
477	20231102	111900	96401398	1994	1993	1994	1993	4000
478	20231102	111800	88425449	1994	1993	1994	1993	4001
479	20231102	111700	80451455	1994	1994	1994	1994	3900
480	20231102	111600	72674855	1991	1991	1991	1991	4000
481	20231102	111500	64710855	2005	1991	2005	1991	700
482	20231102	111400	63310820	1987	1993	1993	1987	6236
483	20231102	111300	50911091	1993	1993	1993	1993	0
484	20231102	111200	50911091	1993	1994	1994	1993	51
485	20231102	111100	50809447	1995	1995	1995	1995	0
486	20231102	111000	50809447	1995	1995	1995	1995	557
487	20231102	110900	49698232	2000	2000	2000	2000	0
488	20231102	110800	49698232	2000	2000	2000	2000	0
489	20231102	110700	49698232	2000	2000	2000	2000	0
490	20231102	110600	49698232	2000	2000	2000	2000	0
491	20231102	110500	49698232	2000	2000	2000	2000	0
492	20231102	110400	49698232	2000	2000	2000	2000	0
493	20231102	110300	49698232	2000	2000	2000	2000	0
494	20231102	110200	49698232	2000	2000	2000	2000	0
495	20231102	110100	49698232	2000	2000	2000	2000	0
496	20231102	110000	49698232	2000	2000	2000	2000	0
497	20231102	105900	49698232	2000	1999	2000	1999	36
498	20231102	105800	49626233	1999	1999	1999	1999	0
499	20231102	105700	49626233	1999	1999	1999	1999	0
500	20231102	105600	49626233	1999	1999	1999	1999	0
501	20231102	105500	49626233	1999	1999	1999	1999	0
502	20231102	105400	49626233	1999	1999	1999	1999	18
503	20231102	105300	49590251	1999	1999	1999	1999	50
504	20231102	105200	49490301	1999	1999	1999	1999	0
505	20231102	105100	49490301	1999	1999	1999	1999	100
506	20231102	105000	49290401	1998	1998	1998	1998	100
507	20231102	104900	49090601	1999	1999	1999	1999	0
508	20231102	104800	49090601	1999	1999	1999	1999	200
509	20231102	104700	48690801	2000	2000	2000	2000	0
510	20231102	104600	48690801	2000	2000	2000	2000	3
511	20231102	104500	48684801	2000	2000	2000	2000	0
512	20231102	104400	48684801	2000	2000	2000	2000	0
513	20231102	104300	48684801	2000	2000	2000	2000	1
514	20231102	104200	48682801	2000	2000	2000	2000	0
515	20231102	104100	48682801	2000	2000	2000	2000	0
516	20231102	104000	48682801	2000	2000	2000	2000	0
517	20231102	103900	48682801	2000	2000	2000	2000	0
518	20231102	103800	48682801	2000	2000	2000	2000	0
519	20231102	103700	48682801	2000	2000	2000	2000	0
520	20231102	103600	48682801	2000	2000	2000	2000	1
521	20231102	103500	48680801	1999	1999	1999	1999	0
522	20231102	103400	48680801	1999	1999	1999	1999	0
523	20231102	103300	48680801	1999	1999	1999	1999	217
524	20231102	103200	48247018	1999	1999	1999	1999	0
525	20231102	103100	48247018	1999	1999	1999	1999	1
526	20231102	103000	48245019	1999	1999	1999	1999	0
527	20231102	102900	48245019	1999	1999	1999	1999	0
528	20231102	102800	48245019	1999	1999	1999	1999	35
529	20231102	102700	48175054	1999	1999	1999	1999	0
530	20231102	102600	48175054	1999	1992	1999	1992	6000
531	20231102	102500	36187260	1993	1993	1993	1993	0
532	20231102	102400	36187260	1993	1993	1993	1993	0
533	20231102	102300	36187260	1993	1993	1993	1993	0
534	20231102	102200	36187260	1993	1993	1993	1993	0
535	20231102	102100	36187260	1993	1993	1993	1993	0
536	20231102	102000	36187260	1993	1993	1993	1993	30
537	20231102	101900	36127470	1993	1993	1993	1993	10
538	20231102	101800	36107540	1993	1993	1993	1993	1
539	20231102	101700	36105547	1992	1992	1992	1992	0
540	20231102	101600	36105547	1992	1992	1992	1992	0
541	20231102	101500	36105547	1992	1992	1992	1992	0
542	20231102	101400	36105547	1992	1992	1992	1992	0
543	20231102	101300	36105547	1992	1992	1992	1992	0
544	20231102	101200	36105547	1992	1992	1992	1992	0
545	20231102	101100	36105547	1992	1992	1992	1992	50
546	20231102	101000	36005947	1990	1990	1990	1990	0
547	20231102	100900	36005947	1990	1990	1990	1990	0
548	20231102	100800	36005947	1990	1990	1990	1990	5
549	20231102	100700	35995997	1990	1990	1990	1990	0
550	20231102	100600	35995997	1990	1990	1990	1990	0
551	20231102	100500	35995997	1990	1990	1990	1990	31
552	20231102	100400	35934307	1992	1992	1992	1992	0
553	20231102	100300	35934307	1992	1992	1992	1992	68
554	20231102	100200	35798851	1991	1991	1991	1991	0
555	20231102	100100	35798851	1991	1991	1991	1991	0
556	20231102	100000	35798851	1991	1991	1991	1991	0
557	20231102	095900	35798851	1991	1991	1991	1991	0
558	20231102	095800	35798851	1991	1991	1991	1991	0
559	20231102	095700	35798851	1991	1991	1991	1991	36
560	20231102	095600	35727175	1990	1990	1990	1990	1
561	20231102	095500	35725185	1989	1989	1989	1989	50
562	20231102	095400	35625735	1989	1989	1989	1989	0
563	20231102	095300	35625735	1989	1989	1989	1989	484
564	20231102	095200	34663059	1989	1989	1989	1989	239
565	20231102	095100	34187688	1989	1989	1989	1989	1000
566	20231102	095000	32198688	1990	1990	1990	1990	0
567	20231102	094900	32198688	1990	1990	1990	1990	0
568	20231102	094800	32198688	1990	1990	1990	1990	0
569	20231102	094700	32198688	1990	1990	1990	1990	0
570	20231102	094600	32198688	1990	1991	1991	1990	49
571	20231102	094500	32101173	1992	1992	1992	1992	0
572	20231102	094400	32101173	1992	1992	1992	1992	0
573	20231102	094300	32101173	1992	1992	1992	1992	0
574	20231102	094200	32101173	1992	1992	1992	1992	1
575	20231102	094100	32099181	1993	1993	1993	1993	0
576	20231102	094000	32099181	1993	1993	1993	1993	0
577	20231102	093900	32099181	1993	1993	1993	1993	0
578	20231102	093800	32099181	1993	1993	1993	1993	0
579	20231102	093700	32099181	1993	1993	1993	1993	0
580	20231102	093600	32099181	1993	1993	1993	1993	0
581	20231102	093500	32099181	1993	1993	1993	1993	0
582	20231102	093400	32099181	1993	1993	1993	1993	10
583	20231102	093300	32079251	1994	1994	1994	1994	0
584	20231102	093200	32079251	1994	1994	1994	1994	100
585	20231102	093100	31879851	1995	1995	1995	1995	0
586	20231102	093000	31879851	1995	1995	1995	1995	0
587	20231102	092900	31879851	1995	1995	1995	1995	0
588	20231102	092800	31879851	1995	1995	1995	1995	0
589	20231102	092700	31879851	1995	1995	1995	1995	39
590	20231102	092600	31802046	1992	1994	1994	1992	100
591	20231102	092500	31602760	1998	1998	1998	1998	0
592	20231102	092400	31602760	1998	1998	1998	1998	17
593	20231102	092300	31568794	1998	1998	1998	1998	183
594	20231102	092200	31203160	1997	1997	1997	1997	0
595	20231102	092100	31203160	1997	1997	1997	1997	0
596	20231102	092000	31203160	1997	1996	1997	1996	142
597	20231102	091900	30919670	1995	1995	1995	1995	412
598	20231102	091800	30097730	1996	1996	1996	1996	1
599	20231102	091700	30095734	1996	1994	1996	1994	1300
600	20231102	091600	27502604	1991	1994	1994	1991	400
601	20231102	091500	26705154	1996	1993	1996	1993	860
602	20231102	091400	24989948	1989	1990	1995	1989	1745
603	20231102	091300	21518313	1996	1989	1996	1989	3004
604	20231102	091200	15539804	1988	1988	1988	1988	147
605	20231102	091100	15247568	1988	1988	1988	1988	1
606	20231102	091000	15245580	1988	1988	1988	1988	235
607	20231102	090900	14778400	1988	1988	1988	1988	100
608	20231102	090800	14579600	1988	1988	1988	1988	0
609	20231102	090700	14579600	1988	1984	1988	1984	437
610	20231102	090600	13711584	1983	1983	1984	1983	708
611	20231102	090500	12307508	1983	1982	1983	1982	1239
612	20231102	090400	9851802	1981	1980	1981	1975	282
613	20231102	090300	9293725	1981	1980	1981	1980	41
614	20231102	090200	9212544	1982	1980	1982	1980	613
615	20231102	090100	7998042	1979	1975	1979	1975	620
616	20231102	090000	6772901	1974	1967	1974	1967	3442