KissMeData/455310/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213200	50609407	1995	1995	1995	1995	16
3	20231101	213100	50609407	1995	1995	1995	1995	0
4	20231101	213000	50609407	1995	1995	1995	1995	0
5	20231101	212900	50609407	1995	1995	1995	1995	0
6	20231101	212800	50609407	1995	1995	1995	1995	0
7	20231101	212700	50609407	1995	1995	1995	1995	0
8	20231101	212600	50609407	1995	1995	1995	1995	0
9	20231101	212500	50609407	1995	1995	1995	1995	0
10	20231101	212400	50609407	1995	1995	1995	1995	0
11	20231101	212300	50609407	1995	1995	1995	1995	0
12	20231101	212200	50609407	1995	1995	1995	1995	0
13	20231101	212100	50609407	1995	1995	1995	1995	0
14	20231101	212000	50609407	1995	1995	1995	1995	0
15	20231101	211900	50609407	1995	1995	1995	1995	0
16	20231101	211800	50609407	1995	1995	1995	1995	0
17	20231101	211700	50609407	1995	1995	1995	1995	0
18	20231101	211600	50609407	1995	1995	1995	1995	0
19	20231101	211500	50609407	1995	1995	1995	1995	0
20	20231101	211400	50609407	1995	1995	1995	1995	0
21	20231101	211300	50609407	1995	1995	1995	1995	0
22	20231101	211200	50609407	1995	1995	1995	1995	0
23	20231101	211100	50609407	1995	1995	1995	1995	0
24	20231101	211000	50609407	1995	1995	1995	1995	0
25	20231101	210900	50609407	1995	1995	1995	1995	0
26	20231101	210800	50609407	1995	1995	1995	1995	0
27	20231101	210700	50609407	1995	1995	1995	1995	0
28	20231101	210600	50609407	1995	1995	1995	1995	0
29	20231101	210500	50609407	1995	1995	1995	1995	0
30	20231101	210400	50609407	1995	1995	1995	1995	0
31	20231101	210300	50609407	1995	1995	1995	1995	0
32	20231101	210200	50609407	1995	1995	1995	1995	16
33	20231101	210100	50609407	1995	1995	1995	1995	0
34	20231101	210000	50609407	1995	1995	1995	1995	0
35	20231101	205900	50609407	1995	1995	1995	1995	0
36	20231101	205800	50609407	1995	1995	1995	1995	0
37	20231101	205700	50609407	1995	1995	1995	1995	0
38	20231101	205600	50609407	1995	1995	1995	1995	0
39	20231101	205500	50609407	1995	1995	1995	1995	0
40	20231101	205400	50609407	1995	1995	1995	1995	0
41	20231101	205300	50609407	1995	1995	1995	1995	0
42	20231101	205200	50609407	1995	1995	1995	1995	0
43	20231101	205100	50609407	1995	1995	1995	1995	0
44	20231101	205000	50609407	1995	1995	1995	1995	0
45	20231101	204900	50609407	1995	1995	1995	1995	0
46	20231101	204800	50609407	1995	1995	1995	1995	0
47	20231101	204700	50609407	1995	1995	1995	1995	0
48	20231101	204600	50609407	1995	1995	1995	1995	0
49	20231101	204500	50609407	1995	1995	1995	1995	0
50	20231101	204400	50609407	1995	1995	1995	1995	0
51	20231101	204300	50609407	1995	1995	1995	1995	0
52	20231101	204200	50609407	1995	1995	1995	1995	0
53	20231101	204100	50609407	1995	1995	1995	1995	0
54	20231101	204000	50609407	1995	1995	1995	1995	0
55	20231101	203900	50609407	1995	1995	1995	1995	0
56	20231101	203800	50609407	1995	1995	1995	1995	0
57	20231101	203700	50609407	1995	1995	1995	1995	0
58	20231101	203600	50609407	1995	1995	1995	1995	0
59	20231101	203500	50609407	1995	1995	1995	1995	0
60	20231101	203400	50609407	1995	1995	1995	1995	0
61	20231101	203300	50609407	1995	1995	1995	1995	0
62	20231101	203200	50609407	1995	1995	1995	1995	16
63	20231101	203100	50609407	1995	1995	1995	1995	0
64	20231101	203000	50609407	1995	1995	1995	1995	0
65	20231101	202900	50609407	1995	1995	1995	1995	0
66	20231101	202800	50609407	1995	1995	1995	1995	0
67	20231101	202700	50609407	1995	1995	1995	1995	0
68	20231101	202600	50609407	1995	1995	1995	1995	0
69	20231101	202500	50609407	1995	1995	1995	1995	0
70	20231101	202400	50609407	1995	1995	1995	1995	0
71	20231101	202300	50609407	1995	1995	1995	1995	0
72	20231101	202200	50609407	1995	1995	1995	1995	0
73	20231101	202100	50609407	1995	1995	1995	1995	0
74	20231101	202000	50609407	1995	1995	1995	1995	0
75	20231101	201900	50609407	1995	1995	1995	1995	0
76	20231101	201800	50609407	1995	1995	1995	1995	0
77	20231101	201700	50609407	1995	1995	1995	1995	0
78	20231101	201600	50609407	1995	1995	1995	1995	0
79	20231101	201500	50609407	1995	1995	1995	1995	0
80	20231101	201400	50609407	1995	1995	1995	1995	0
81	20231101	201300	50609407	1995	1995	1995	1995	0
82	20231101	201200	50609407	1995	1995	1995	1995	0
83	20231101	201100	50609407	1995	1995	1995	1995	0
84	20231101	201000	50609407	1995	1995	1995	1995	0
85	20231101	200900	50609407	1995	1995	1995	1995	0
86	20231101	200800	50609407	1995	1995	1995	1995	0
87	20231101	200700	50609407	1995	1995	1995	1995	0
88	20231101	200600	50609407	1995	1995	1995	1995	0
89	20231101	200500	50609407	1995	1995	1995	1995	0
90	20231101	200400	50609407	1995	1995	1995	1995	0
91	20231101	200300	50609407	1995	1995	1995	1995	0
92	20231101	200200	50609407	1995	1995	1995	1995	16
93	20231101	200100	50609407	1995	1995	1995	1995	0
94	20231101	200000	50609407	1995	1995	1995	1995	0
95	20231101	195900	50609407	1995	1995	1995	1995	0
96	20231101	195800	50609407	1995	1995	1995	1995	0
97	20231101	195700	50609407	1995	1995	1995	1995	0
98	20231101	195600	50609407	1995	1995	1995	1995	0
99	20231101	195500	50609407	1995	1995	1995	1995	0
100	20231101	195400	50609407	1995	1995	1995	1995	0
101	20231101	195300	50609407	1995	1995	1995	1995	0
102	20231101	195200	50609407	1995	1995	1995	1995	0
103	20231101	195100	50609407	1995	1995	1995	1995	0
104	20231101	195000	50609407	1995	1995	1995	1995	0
105	20231101	194900	50609407	1995	1995	1995	1995	0
106	20231101	194800	50609407	1995	1995	1995	1995	0
107	20231101	194700	50609407	1995	1995	1995	1995	0
108	20231101	194600	50609407	1995	1995	1995	1995	0
109	20231101	194500	50609407	1995	1995	1995	1995	0
110	20231101	194400	50609407	1995	1995	1995	1995	0
111	20231101	194300	50609407	1995	1995	1995	1995	0
112	20231101	194200	50609407	1995	1995	1995	1995	0
113	20231101	194100	50609407	1995	1995	1995	1995	0
114	20231101	194000	50609407	1995	1995	1995	1995	0
115	20231101	193900	50609407	1995	1995	1995	1995	0
116	20231101	193800	50609407	1995	1995	1995	1995	0
117	20231101	193700	50609407	1995	1995	1995	1995	0
118	20231101	193600	50609407	1995	1995	1995	1995	0
119	20231101	193500	50609407	1995	1995	1995	1995	0
120	20231101	193400	50609407	1995	1995	1995	1995	0
121	20231101	193300	50609407	1995	1995	1995	1995	0
122	20231101	193200	50609407	1995	1995	1995	1995	16
123	20231101	193100	50609407	1995	1995	1995	1995	0
124	20231101	193000	50609407	1995	1995	1995	1995	0
125	20231101	192900	50609407	1995	1995	1995	1995	0
126	20231101	192800	50609407	1995	1995	1995	1995	0
127	20231101	192700	50609407	1995	1995	1995	1995	0
128	20231101	192600	50609407	1995	1995	1995	1995	0
129	20231101	192500	50609407	1995	1995	1995	1995	0
130	20231101	192400	50609407	1995	1995	1995	1995	0
131	20231101	192300	50609407	1995	1995	1995	1995	0
132	20231101	192200	50609407	1995	1995	1995	1995	0
133	20231101	192100	50609407	1995	1995	1995	1995	0
134	20231101	192000	50609407	1995	1995	1995	1995	0
135	20231101	191900	50609407	1995	1995	1995	1995	0
136	20231101	191800	50609407	1995	1995	1995	1995	0
137	20231101	191700	50609407	1995	1995	1995	1995	0
138	20231101	191600	50609407	1995	1995	1995	1995	0
139	20231101	191500	50609407	1995	1995	1995	1995	0
140	20231101	191400	50609407	1995	1995	1995	1995	0
141	20231101	191300	50609407	1995	1995	1995	1995	0
142	20231101	191200	50609407	1995	1995	1995	1995	0
143	20231101	191100	50609407	1995	1995	1995	1995	0
144	20231101	191000	50609407	1995	1995	1995	1995	0
145	20231101	190900	50609407	1995	1995	1995	1995	0
146	20231101	190800	50609407	1995	1995	1995	1995	0
147	20231101	190700	50609407	1995	1995	1995	1995	0
148	20231101	190600	50609407	1995	1995	1995	1995	0
149	20231101	190500	50609407	1995	1995	1995	1995	0
150	20231101	190400	50609407	1995	1995	1995	1995	0
151	20231101	190300	50609407	1995	1995	1995	1995	0
152	20231101	190200	50609407	1995	1995	1995	1995	16
153	20231101	190100	50609407	1995	1995	1995	1995	0
154	20231101	190000	50609407	1995	1995	1995	1995	0
155	20231101	185900	50609407	1995	1995	1995	1995	0
156	20231101	185800	50609407	1995	1995	1995	1995	0
157	20231101	185700	50609407	1995	1995	1995	1995	0
158	20231101	185600	50609407	1995	1995	1995	1995	0
159	20231101	185500	50609407	1995	1995	1995	1995	0
160	20231101	185400	50609407	1995	1995	1995	1995	0
161	20231101	185300	50609407	1995	1995	1995	1995	0
162	20231101	185200	50609407	1995	1995	1995	1995	0
163	20231101	185100	50609407	1995	1995	1995	1995	0
164	20231101	185000	50609407	1995	1995	1995	1995	0
165	20231101	184900	50609407	1995	1995	1995	1995	0
166	20231101	184800	50609407	1995	1995	1995	1995	0
167	20231101	184700	50609407	1995	1995	1995	1995	0
168	20231101	184600	50609407	1995	1995	1995	1995	0
169	20231101	184500	50609407	1995	1995	1995	1995	0
170	20231101	184400	50609407	1995	1995	1995	1995	0
171	20231101	184300	50609407	1995	1995	1995	1995	0
172	20231101	184200	50609407	1995	1995	1995	1995	0
173	20231101	184100	50609407	1995	1995	1995	1995	0
174	20231101	184000	50609407	1995	1995	1995	1995	0
175	20231101	183900	50609407	1995	1995	1995	1995	0
176	20231101	183800	50609407	1995	1995	1995	1995	0
177	20231101	183700	50609407	1995	1995	1995	1995	0
178	20231101	183600	50609407	1995	1995	1995	1995	0
179	20231101	183500	50609407	1995	1995	1995	1995	0
180	20231101	183400	50609407	1995	1995	1995	1995	0
181	20231101	183300	50609407	1995	1995	1995	1995	0
182	20231101	183200	50609407	1995	1995	1995	1995	16
183	20231101	183100	50609407	1995	1995	1995	1995	0
184	20231101	183000	50609407	1995	1995	1995	1995	0
185	20231101	182900	50609407	1995	1995	1995	1995	0
186	20231101	182800	50609407	1995	1995	1995	1995	0
187	20231101	182700	50609407	1995	1995	1995	1995	0
188	20231101	182600	50609407	1995	1995	1995	1995	0
189	20231101	182500	50609407	1995	1995	1995	1995	0
190	20231101	182400	50609407	1995	1995	1995	1995	0
191	20231101	182300	50609407	1995	1995	1995	1995	0
192	20231101	182200	50609407	1995	1995	1995	1995	0
193	20231101	182100	50609407	1995	1995	1995	1995	0
194	20231101	182000	50609407	1995	1995	1995	1995	0
195	20231101	181900	50609407	1995	1995	1995	1995	0
196	20231101	181800	50609407	1995	1995	1995	1995	0
197	20231101	181700	50609407	1995	1995	1995	1995	0
198	20231101	181600	50609407	1995	1995	1995	1995	0
199	20231101	181500	50609407	1995	1995	1995	1995	0
200	20231101	181400	50609407	1995	1995	1995	1995	0
201	20231101	181300	50609407	1995	1995	1995	1995	0
202	20231101	181200	50609407	1995	1995	1995	1995	0
203	20231101	181100	50609407	1995	1995	1995	1995	0
204	20231101	181000	50609407	1995	1995	1995	1995	0
205	20231101	180900	50609407	1995	1995	1995	1995	0
206	20231101	180800	50609407	1995	1995	1995	1995	0
207	20231101	180700	50609407	1995	1995	1995	1995	0
208	20231101	180600	50609407	1995	1995	1995	1995	0
209	20231101	180500	50609407	1995	1995	1995	1995	0
210	20231101	180400	50609407	1995	1995	1995	1995	0
211	20231101	180300	50609407	1995	1995	1995	1995	0
212	20231101	180200	50609407	1995	1995	1995	1995	16
213	20231101	180100	50609407	1995	1995	1995	1995	0
214	20231101	180000	50609407	1995	1995	1995	1995	0
215	20231101	175900	50609407	1995	1995	1995	1995	0
216	20231101	175800	50609407	1995	1995	1995	1995	0
217	20231101	175700	50609407	1995	1995	1995	1995	0
218	20231101	175600	50609407	1995	1995	1995	1995	0
219	20231101	175500	50609407	1995	1995	1995	1995	0
220	20231101	175400	50609407	1995	1995	1995	1995	0
221	20231101	175300	50609407	1995	1995	1995	1995	0
222	20231101	175200	50609407	1995	1995	1995	1995	0
223	20231101	175100	50609407	1995	1995	1995	1995	0
224	20231101	175000	50609407	1995	1995	1995	1995	0
225	20231101	174900	50609407	1995	1995	1995	1995	0
226	20231101	174800	50609407	1995	1995	1995	1995	0
227	20231101	174700	50609407	1995	1995	1995	1995	0
228	20231101	174600	50609407	1995	1995	1995	1995	0
229	20231101	174500	50609407	1995	1995	1995	1995	0
230	20231101	174400	50609407	1995	1995	1995	1995	0
231	20231101	174300	50609407	1995	1995	1995	1995	0
232	20231101	174200	50609407	1995	1995	1995	1995	0
233	20231101	174100	50609407	1995	1995	1995	1995	0
234	20231101	174000	50609407	1995	1995	1995	1995	0
235	20231101	173900	50609407	1995	1995	1995	1995	0
236	20231101	173800	50609407	1995	1995	1995	1995	0
237	20231101	173700	50609407	1995	1995	1995	1995	0
238	20231101	173600	50609407	1995	1995	1995	1995	0
239	20231101	173500	50609407	1995	1995	1995	1995	0
240	20231101	173400	50609407	1995	1995	1995	1995	0
241	20231101	173300	50609407	1995	1995	1995	1995	0
242	20231101	173200	50609407	1995	1995	1995	1995	16
243	20231101	173100	50609407	1995	1995	1995	1995	0
244	20231101	173000	50609407	1995	1995	1995	1995	0
245	20231101	172900	50609407	1995	1995	1995	1995	0
246	20231101	172800	50609407	1995	1995	1995	1995	0
247	20231101	172700	50609407	1995	1995	1995	1995	0
248	20231101	172600	50609407	1995	1995	1995	1995	0
249	20231101	172500	50609407	1995	1995	1995	1995	0
250	20231101	172400	50609407	1995	1995	1995	1995	0
251	20231101	172300	50609407	1995	1995	1995	1995	0
252	20231101	172200	50609407	1995	1995	1995	1995	0
253	20231101	172100	50609407	1995	1995	1995	1995	0
254	20231101	172000	50609407	1995	1995	1995	1995	0
255	20231101	171900	50609407	1995	1995	1995	1995	0
256	20231101	171800	50609407	1995	1995	1995	1995	0
257	20231101	171700	50609407	1995	1995	1995	1995	0
258	20231101	171600	50609407	1995	1995	1995	1995	0
259	20231101	171500	50609407	1995	1995	1995	1995	0
260	20231101	171400	50609407	1995	1995	1995	1995	0
261	20231101	171300	50609407	1995	1995	1995	1995	0
262	20231101	171200	50609407	1995	1995	1995	1995	0
263	20231101	171100	50609407	1995	1995	1995	1995	0
264	20231101	171000	50609407	1995	1995	1995	1995	0
265	20231101	170900	50609407	1995	1995	1995	1995	0
266	20231101	170800	50609407	1995	1995	1995	1995	0
267	20231101	170700	50609407	1995	1995	1995	1995	0
268	20231101	170600	50609407	1995	1995	1995	1995	0
269	20231101	170500	50609407	1995	1995	1995	1995	0
270	20231101	170400	50609407	1995	1995	1995	1995	0
271	20231101	170300	50609407	1995	1995	1995	1995	0
272	20231101	170200	50609407	1995	1995	1995	1995	16
273	20231101	170100	50609407	1995	1995	1995	1995	0
274	20231101	170000	50609407	1995	1995	1995	1995	0
275	20231101	165900	50609407	1995	1995	1995	1995	0
276	20231101	165800	50609407	1995	1995	1995	1995	0
277	20231101	165700	50609407	1995	1995	1995	1995	0
278	20231101	165600	50609407	1995	1995	1995	1995	0
279	20231101	165500	50609407	1995	1995	1995	1995	0
280	20231101	165400	50609407	1995	1995	1995	1995	0
281	20231101	165300	50609407	1995	1995	1995	1995	0
282	20231101	165200	50609407	1995	1995	1995	1995	0
283	20231101	165100	50609407	1995	1995	1995	1995	0
284	20231101	165000	50609407	1995	1995	1995	1995	0
285	20231101	164900	50609407	1995	1995	1995	1995	0
286	20231101	164800	50609407	1995	1995	1995	1995	0
287	20231101	164700	50609407	1995	1995	1995	1995	0
288	20231101	164600	50609407	1995	1995	1995	1995	0
289	20231101	164500	50609407	1995	1995	1995	1995	0
290	20231101	164400	50609407	1995	1995	1995	1995	0
291	20231101	164300	50609407	1995	1995	1995	1995	0
292	20231101	164200	50609407	1995	1995	1995	1995	0
293	20231101	164100	50609407	1995	1995	1995	1995	0
294	20231101	164000	50609407	1995	1995	1995	1995	0
295	20231101	163900	50609407	1995	1995	1995	1995	0
296	20231101	163800	50609407	1995	1995	1995	1995	0
297	20231101	163700	50609407	1995	1995	1995	1995	0
298	20231101	163600	50609407	1995	1995	1995	1995	0
299	20231101	163500	50609407	1995	1995	1995	1995	0
300	20231101	163400	50609407	1995	1995	1995	1995	0
301	20231101	163300	50609407	1995	1995	1995	1995	0
302	20231101	163200	50609407	1995	1995	1995	1995	16
303	20231101	163100	50609407	1995	1995	1995	1995	0
304	20231101	163000	50609407	1995	1995	1995	1995	0
305	20231101	162900	50609407	1995	1995	1995	1995	0
306	20231101	162800	50609407	1995	1995	1995	1995	0
307	20231101	162700	50609407	1995	1995	1995	1995	0
308	20231101	162600	50609407	1995	1995	1995	1995	0
309	20231101	162500	50609407	1995	1995	1995	1995	0
310	20231101	162400	50609407	1995	1995	1995	1995	0
311	20231101	162300	50609407	1995	1995	1995	1995	0
312	20231101	162200	50609407	1995	1995	1995	1995	0
313	20231101	162100	50609407	1995	1995	1995	1995	0
314	20231101	162000	50609407	1995	1995	1995	1995	0
315	20231101	161900	50609407	1995	1995	1995	1995	0
316	20231101	161800	50609407	1995	1995	1995	1995	0
317	20231101	161700	50609407	1995	1995	1995	1995	0
318	20231101	161600	50609407	1995	1995	1995	1995	0
319	20231101	161500	50609407	1995	1995	1995	1995	0
320	20231101	161400	50609407	1995	1995	1995	1995	0
321	20231101	161300	50609407	1995	1995	1995	1995	0
322	20231101	161200	50609407	1995	1995	1995	1995	0
323	20231101	161100	50609407	1995	1995	1995	1995	0
324	20231101	161000	50609407	1995	1995	1995	1995	0
325	20231101	160900	50609407	1995	1995	1995	1995	0
326	20231101	160800	50609407	1995	1995	1995	1995	0
327	20231101	160700	50609407	1995	1995	1995	1995	0
328	20231101	160600	50609407	1995	1995	1995	1995	0
329	20231101	160500	50609407	1995	1995	1995	1995	0
330	20231101	160400	50609407	1995	1995	1995	1995	0
331	20231101	160300	50609407	1995	1995	1995	1995	0
332	20231101	160200	50609407	1995	1995	1995	1995	16
333	20231101	160100	50609407	1995	1995	1995	1995	0
334	20231101	160000	50609407	1995	1995	1995	1995	0
335	20231101	155900	50609407	1995	1995	1995	1995	0
336	20231101	155800	50609407	1995	1995	1995	1995	0
337	20231101	155700	50609407	1995	1995	1995	1995	0
338	20231101	155600	50609407	1995	1995	1995	1995	0
339	20231101	155500	50609407	1995	1995	1995	1995	0
340	20231101	155400	50609407	1995	1995	1995	1995	0
341	20231101	155300	50609407	1995	1995	1995	1995	0
342	20231101	155200	50609407	1995	1995	1995	1995	0
343	20231101	155100	50609407	1995	1995	1995	1995	0
344	20231101	155000	50609407	1995	1995	1995	1995	0
345	20231101	154900	50609407	1995	1995	1995	1995	0
346	20231101	154800	50609407	1995	1995	1995	1995	0
347	20231101	154700	50609407	1995	1995	1995	1995	0
348	20231101	154600	50609407	1995	1995	1995	1995	0
349	20231101	154500	50609407	1995	1995	1995	1995	0
350	20231101	154400	50609407	1995	1995	1995	1995	0
351	20231101	154300	50609407	1995	1995	1995	1995	0
352	20231101	154200	50609407	1995	1995	1995	1995	0
353	20231101	154100	50609407	1995	1995	1995	1995	0
354	20231101	154000	50609407	1995	1995	1995	1995	0
355	20231101	153900	50609407	1995	1995	1995	1995	0
356	20231101	153800	50609407	1995	1995	1995	1995	0
357	20231101	153700	50609407	1995	1995	1995	1995	0
358	20231101	153600	50609407	1995	1995	1995	1995	0
359	20231101	153500	50609407	1995	1995	1995	1995	0
360	20231101	153400	50609407	1995	1995	1995	1995	0
361	20231101	153300	50609407	1995	1995	1995	1995	0
362	20231101	153200	50609407	1995	1995	1995	1995	16
363	20231101	153100	50609407	1995	1995	1995	1995	0
364	20231101	153000	50609407	1995	1995	1995	1995	16
365	20231101	152900	50577487	1999	1999	1999	1999	0
366	20231101	152800	50577487	1999	1999	1999	1999	0
367	20231101	152700	50577487	1999	1999	1999	1999	0
368	20231101	152600	50577487	1999	1999	1999	1999	0
369	20231101	152500	50577487	1999	1999	1999	1999	0
370	20231101	152400	50577487	1999	1999	1999	1999	0
371	20231101	152300	50577487	1999	1999	1999	1999	0
372	20231101	152200	50577487	1999	1999	1999	1999	0
373	20231101	152100	50577487	1999	1999	1999	1999	0
374	20231101	152000	50577487	1999	1999	1999	1999	0
375	20231101	151900	50577487	1999	1999	1999	1999	0
376	20231101	151800	50577487	1999	1999	1999	1999	0
377	20231101	151700	50577487	1999	1999	1999	1999	0
378	20231101	151600	50577487	1999	1999	1999	1999	0
379	20231101	151500	50577487	1999	1999	1999	1999	0
380	20231101	151400	50577487	1999	1999	1999	1999	0
381	20231101	151300	50577487	1999	1999	1999	1999	0
382	20231101	151200	50577487	1999	1999	1999	1999	0
383	20231101	151100	50577487	1999	1999	1999	1999	0
384	20231101	151000	50577487	1999	1999	1999	1999	6
385	20231101	150900	50565493	1999	1999	1999	1999	0
386	20231101	150800	50565493	1999	1999	1999	1999	0
387	20231101	150700	50565493	1999	1999	1999	1999	0
388	20231101	150600	50565493	1999	1999	1999	1999	0
389	20231101	150500	50565493	1999	1999	1999	1999	0
390	20231101	150400	50565493	1999	1999	1999	1999	0
391	20231101	150300	50565493	1999	1999	1999	1999	0
392	20231101	150200	50565493	1999	1999	1999	1999	0
393	20231101	150100	50565493	1999	1999	1999	1999	0
394	20231101	150000	50565493	1999	1999	1999	1999	0
395	20231101	145900	50565493	1999	1999	1999	1999	0
396	20231101	145800	50565493	1999	1999	1999	1998	432
397	20231101	145700	49701947	1999	1999	1999	1999	200
398	20231101	145600	49302147	1999	1999	1999	1999	200
399	20231101	145500	48902347	1998	1999	1999	1998	400
400	20231101	145400	48102947	1999	1999	1999	1999	200
401	20231101	145300	47703147	1999	1999	1999	1999	526
402	20231101	145200	46651673	1998	1998	1998	1998	74
403	20231101	145100	46503821	1998	1998	1998	1998	0
404	20231101	145000	46503821	1998	1998	1998	1998	600
405	20231101	144900	45305021	1998	1998	1998	1998	200
406	20231101	144800	44905421	1998	1998	1998	1998	400
407	20231101	144700	44106221	1998	1998	1998	1998	200
408	20231101	144600	43706621	1998	1998	1998	1998	0
409	20231101	144500	43706621	1998	1998	1998	1998	600
410	20231101	144400	42507821	1998	1998	1998	1998	200
411	20231101	144300	42108221	1998	1998	1998	1998	400
412	20231101	144200	41309021	1998	1998	1998	1998	200
413	20231101	144100	40909421	1998	1998	1998	1998	390
414	20231101	144000	40130201	1998	1998	1998	1998	210
415	20231101	143900	39710621	1998	1998	1998	1998	200
416	20231101	143800	39311021	1998	1998	1998	1998	400
417	20231101	143700	38511821	1998	1998	1998	1998	200
418	20231101	143600	38112221	1991	1996	1996	1991	500
419	20231101	143500	37114876	1999	1998	1999	1998	610
420	20231101	143400	35895586	1999	1999	1999	1999	0
421	20231101	143300	35895586	1999	1999	1999	1999	600
422	20231101	143200	34696186	1999	1999	1999	1999	0
423	20231101	143100	34696186	1999	1999	1999	1999	400
424	20231101	143000	33896586	1999	1999	1999	1999	200
425	20231101	142900	33496786	1999	1999	1999	1999	400
426	20231101	142800	32697186	1999	1999	1999	1999	200
427	20231101	142700	32297386	1999	1999	1999	1999	400
428	20231101	142600	31497786	1999	1999	1999	1999	200
429	20231101	142500	31097986	1999	1999	1999	1999	400
430	20231101	142400	30298386	1999	1999	1999	1999	200
431	20231101	142300	29898586	1999	1999	1999	1999	400
432	20231101	142200	29098986	1999	1999	1999	1999	200
433	20231101	142100	28699186	1999	1999	1999	1999	300
434	20231101	142000	28099486	1999	1999	1999	1998	310
435	20231101	141900	27479896	1999	1999	1999	1999	0
436	20231101	141800	27479896	1999	1999	1999	1999	600
437	20231101	141700	26280496	1999	1999	1999	1999	0
438	20231101	141600	26280496	1999	1999	1999	1999	600
439	20231101	141500	25081096	1999	1999	1999	1999	0
440	20231101	141400	25081096	1999	1999	1999	1999	400
441	20231101	141300	24281496	1999	1999	1999	1999	200
442	20231101	141200	23881696	1999	1999	1999	1999	0
443	20231101	141100	23881696	1999	1999	1999	1999	600
444	20231101	141000	22682296	1999	1999	1999	1999	0
445	20231101	140900	22682296	1999	1999	1999	1999	600
446	20231101	140800	21482896	1999	1999	1999	1999	0
447	20231101	140700	21482896	1999	1999	1999	1999	400
448	20231101	140600	20683296	1999	1999	1999	1999	200
449	20231101	140500	20283496	1999	1999	1999	1999	400
450	20231101	140400	19483896	1999	1999	1999	1999	200
451	20231101	140300	19084096	1999	1999	1999	1999	400
452	20231101	140200	18284496	1999	1998	1999	1998	615
453	20231101	140100	17055516	1998	1998	1998	1998	400
454	20231101	140000	16256316	1998	1998	1998	1998	0
455	20231101	135900	16256316	1998	1998	1998	1998	400
456	20231101	135800	15457116	1998	1998	1998	1998	400
457	20231101	135700	14657916	1998	1998	1998	1998	0
458	20231101	135600	14657916	1998	1998	1998	1998	400
459	20231101	135500	13858716	1998	1998	1998	1998	400
460	20231101	135400	13059516	1998	1998	1998	1998	0
461	20231101	135300	13059516	1998	1997	1998	1997	400
462	20231101	135200	12260507	1997	1997	1997	1997	200
463	20231101	135100	11861107	1997	1997	1997	1997	400
464	20231101	135000	11062307	1997	1997	1997	1997	200
465	20231101	134900	10662907	1997	1997	1997	1997	200
466	20231101	134800	10263507	1997	1997	1997	1997	400
467	20231101	134700	9464707	1997	1995	1997	1995	43
468	20231101	134600	9378887	1996	1996	1996	1996	0
469	20231101	134500	9378887	1996	1996	1996	1996	0
470	20231101	134400	9378887	1996	1996	1996	1996	0
471	20231101	134300	9378887	1996	1996	1996	1996	0
472	20231101	134200	9378887	1996	1996	1996	1996	0
473	20231101	134100	9378887	1996	1996	1996	1996	0
474	20231101	134000	9378887	1996	1996	1996	1996	0
475	20231101	133900	9378887	1996	1996	1996	1996	0
476	20231101	133800	9378887	1996	1996	1996	1996	0
477	20231101	133700	9378887	1996	1996	1996	1996	0
478	20231101	133600	9378887	1996	1996	1996	1996	0
479	20231101	133500	9378887	1996	1996	1996	1996	0
480	20231101	133400	9378887	1996	1996	1996	1996	0
481	20231101	133300	9378887	1996	1996	1996	1996	0
482	20231101	133200	9378887	1996	1996	1996	1996	0
483	20231101	133100	9378887	1996	1996	1996	1996	0
484	20231101	133000	9378887	1996	1996	1996	1996	0
485	20231101	132900	9378887	1996	1996	1996	1996	0
486	20231101	132800	9378887	1996	1996	1996	1996	0
487	20231101	132700	9378887	1996	1996	1996	1996	0
488	20231101	132600	9378887	1996	1996	1996	1996	0
489	20231101	132500	9378887	1996	1996	1996	1996	0
490	20231101	132400	9378887	1996	1996	1996	1996	0
491	20231101	132300	9378887	1996	1996	1996	1996	0
492	20231101	132200	9378887	1996	1996	1996	1996	0
493	20231101	132100	9378887	1996	1996	1996	1996	0
494	20231101	132000	9378887	1996	1996	1996	1996	0
495	20231101	131900	9378887	1996	1990	1996	1990	25
496	20231101	131800	9329077	1996	1996	1996	1996	3000
497	20231101	131700	3341077	1996	1996	1996	1996	0
498	20231101	131600	3341077	1996	1996	1996	1996	0
499	20231101	131500	3341077	1996	1996	1996	1996	0
500	20231101	131400	3341077	1996	1996	1996	1996	0
501	20231101	131300	3341077	1996	1996	1996	1996	0
502	20231101	131200	3341077	1996	1996	1996	1996	0
503	20231101	131100	3341077	1996	1996	1996	1996	0
504	20231101	131000	3341077	1996	1996	1996	1996	0
505	20231101	130900	3341077	1996	1996	1996	1996	0
506	20231101	130800	3341077	1996	1996	1996	1996	0
507	20231101	130700	3341077	1996	1996	1996	1996	0
508	20231101	130600	3341077	1996	1996	1996	1996	0
509	20231101	130500	3341077	1996	1996	1996	1996	0
510	20231101	130400	3341077	1996	1996	1996	1996	0
511	20231101	130300	3341077	1996	1996	1996	1996	0
512	20231101	130200	3341077	1996	1996	1996	1996	0
513	20231101	130100	3341077	1996	1996	1996	1996	2
514	20231101	130000	3337085	1996	1996	1996	1996	0
515	20231101	125900	3337085	1996	1996	1996	1996	0
516	20231101	125800	3337085	1996	1996	1996	1996	0
517	20231101	125700	3337085	1996	1996	1996	1996	0
518	20231101	125600	3337085	1996	1996	1996	1996	0
519	20231101	125500	3337085	1996	1996	1996	1996	0
520	20231101	125400	3337085	1996	1996	1996	1996	0
521	20231101	125300	3337085	1996	1996	1996	1996	0
522	20231101	125200	3337085	1996	1996	1996	1996	0
523	20231101	125100	3337085	1996	1996	1996	1996	0
524	20231101	125000	3337085	1996	1996	1996	1996	0
525	20231101	124900	3337085	1996	1996	1996	1996	0
526	20231101	124800	3337085	1996	1990	1996	1990	22
527	20231101	124700	3293245	1997	1997	1997	1997	0
528	20231101	124600	3293245	1997	1997	1997	1997	0
529	20231101	124500	3293245	1997	1997	1997	1997	0
530	20231101	124400	3293245	1997	1997	1997	1997	0
531	20231101	124300	3293245	1997	1997	1997	1997	0
532	20231101	124200	3293245	1997	1997	1997	1997	0
533	20231101	124100	3293245	1997	1997	1997	1997	0
534	20231101	124000	3293245	1997	1997	1997	1997	0
535	20231101	123900	3293245	1997	1997	1997	1997	0
536	20231101	123800	3293245	1997	1997	1997	1997	10
537	20231101	123700	3273275	1990	1990	1990	1990	0
538	20231101	123600	3273275	1990	1990	1990	1990	0
539	20231101	123500	3273275	1990	1990	1990	1990	0
540	20231101	123400	3273275	1990	1990	1990	1990	0
541	20231101	123300	3273275	1990	1990	1990	1990	16
542	20231101	123200	3241435	1991	1991	1991	1991	0
543	20231101	123100	3241435	1991	1991	1991	1991	0
544	20231101	123000	3241435	1991	1991	1991	1991	50
545	20231101	122900	3141885	1989	1989	1989	1989	0
546	20231101	122800	3141885	1989	1989	1989	1989	0
547	20231101	122700	3141885	1989	1989	1989	1989	0
548	20231101	122600	3141885	1989	1989	1989	1989	0
549	20231101	122500	3141885	1989	1989	1989	1989	0
550	20231101	122400	3141885	1989	1989	1989	1989	0
551	20231101	122300	3141885	1989	1989	1989	1989	51
552	20231101	122200	3040446	1988	1988	1988	1988	0
553	20231101	122100	3040446	1988	1988	1988	1988	0
554	20231101	122000	3040446	1988	1988	1988	1988	0
555	20231101	121900	3040446	1988	1988	1988	1988	0
556	20231101	121800	3040446	1988	1988	1988	1988	0
557	20231101	121700	3040446	1988	1988	1988	1988	0
558	20231101	121600	3040446	1988	1988	1988	1988	0
559	20231101	121500	3040446	1988	1988	1988	1988	0
560	20231101	121400	3040446	1988	1988	1988	1988	0
561	20231101	121300	3040446	1988	1988	1988	1988	0
562	20231101	121200	3040446	1988	1988	1988	1988	0
563	20231101	121100	3040446	1988	1988	1988	1988	0
564	20231101	121000	3040446	1988	1988	1988	1988	0
565	20231101	120900	3040446	1988	1988	1988	1988	0
566	20231101	120800	3040446	1988	1988	1988	1988	0
567	20231101	120700	3040446	1988	1988	1988	1988	0
568	20231101	120600	3040446	1988	1988	1988	1988	0
569	20231101	120500	3040446	1988	1988	1988	1988	0
570	20231101	120400	3040446	1988	1988	1988	1988	0
571	20231101	120300	3040446	1988	1988	1988	1988	0
572	20231101	120200	3040446	1988	1988	1988	1988	0
573	20231101	120100	3040446	1988	1988	1988	1988	0
574	20231101	120000	3040446	1988	1988	1988	1988	0
575	20231101	115900	3040446	1988	1988	1988	1988	0
576	20231101	115800	3040446	1988	1988	1988	1988	0
577	20231101	115700	3040446	1988	1988	1988	1988	0
578	20231101	115600	3040446	1988	1988	1988	1988	378
579	20231101	115500	2288982	1991	1991	1991	1991	0
580	20231101	115400	2288982	1991	1991	1991	1991	0
581	20231101	115300	2288982	1991	1991	1991	1991	0
582	20231101	115200	2288982	1991	1991	1991	1991	0
583	20231101	115100	2288982	1991	1991	1991	1991	0
584	20231101	115000	2288982	1991	1991	1991	1991	0
585	20231101	114900	2288982	1991	1991	1991	1991	472
586	20231101	114800	1349230	1991	1991	1991	1991	0
587	20231101	114700	1349230	1991	1991	1991	1991	0
588	20231101	114600	1349230	1991	1991	1991	1991	0
589	20231101	114500	1349230	1991	1991	1991	1991	0
590	20231101	114400	1349230	1991	1991	1991	1991	0
591	20231101	114300	1349230	1991	1991	1991	1991	0
592	20231101	114200	1349230	1991	1992	1992	1991	127
593	20231101	114100	1096346	1997	1997	1997	1997	0
594	20231101	114000	1096346	1997	1997	1997	1997	0
595	20231101	113900	1096346	1997	1997	1997	1997	0
596	20231101	113800	1096346	1997	1997	1997	1997	0
597	20231101	113700	1096346	1997	1997	1997	1997	0
598	20231101	113600	1096346	1997	1997	1997	1997	0
599	20231101	113500	1096346	1997	1997	1997	1997	0
600	20231101	113400	1096346	1997	1997	1997	1997	0
601	20231101	113300	1096346	1997	1997	1997	1997	0
602	20231101	113200	1096346	1997	1997	1997	1997	10
603	20231101	113100	1076376	1997	1997	1997	1997	0
604	20231101	113000	1076376	1997	1997	1997	1997	0
605	20231101	112900	1076376	1997	1997	1997	1997	3
606	20231101	112800	1070385	1997	1997	1997	1997	0
607	20231101	112700	1070385	1997	1997	1997	1997	0
608	20231101	112600	1070385	1997	1997	1997	1997	0
609	20231101	112500	1070385	1997	1997	1997	1997	0
610	20231101	112400	1070385	1997	1997	1997	1997	0
611	20231101	112300	1070385	1997	1997	1997	1997	0
612	20231101	112200	1070385	1997	1997	1997	1997	0
613	20231101	112100	1070385	1997	1997	1997	1997	0
614	20231101	112000	1070385	1997	1997	1997	1997	0
615	20231101	111900	1070385	1997	1997	1997	1997	0
616	20231101	111800	1070385	1997	1997	1997	1997	0
617	20231101	111700	1070385	1997	1997	1997	1997	0
618	20231101	111600	1070385	1997	1997	1997	1997	0
619	20231101	111500	1070385	1997	1997	1997	1997	0
620	20231101	111400	1070385	1997	1997	1997	1997	0
621	20231101	111300	1070385	1997	1997	1997	1997	0
622	20231101	111200	1070385	1997	1997	1997	1997	0
623	20231101	111100	1070385	1997	1997	1997	1997	0
624	20231101	111000	1070385	1997	1997	1997	1997	0
625	20231101	110900	1070385	1997	1997	1997	1997	0
626	20231101	110800	1070385	1997	1997	1997	1997	0
627	20231101	110700	1070385	1997	1997	1997	1997	0
628	20231101	110600	1070385	1997	1997	1997	1997	0
629	20231101	110500	1070385	1997	1997	1997	1997	0
630	20231101	110400	1070385	1997	1997	1997	1997	0
631	20231101	110300	1070385	1997	1997	1997	1997	0
632	20231101	110200	1070385	1997	1997	1997	1997	0
633	20231101	110100	1070385	1997	1997	1997	1997	0
634	20231101	110000	1070385	1997	1997	1997	1997	0
635	20231101	105900	1070385	1997	1997	1997	1997	0
636	20231101	105800	1070385	1997	1997	1997	1997	0
637	20231101	105700	1070385	1997	1997	1997	1997	0
638	20231101	105600	1070385	1997	1997	1997	1997	0
639	20231101	105500	1070385	1997	1997	1997	1997	0
640	20231101	105400	1070385	1997	1997	1997	1997	0
641	20231101	105300	1070385	1997	1997	1997	1997	0
642	20231101	105200	1070385	1997	1997	1997	1997	0
643	20231101	105100	1070385	1997	1997	1997	1997	0
644	20231101	105000	1070385	1997	1997	1997	1997	0
645	20231101	104900	1070385	1997	1997	1997	1997	0
646	20231101	104800	1070385	1997	1997	1997	1997	10
647	20231101	104700	1050415	1992	1992	1992	1992	0
648	20231101	104600	1050415	1992	1992	1992	1992	1
649	20231101	104500	1048423	1998	1998	1998	1998	0
650	20231101	104400	1048423	1998	1998	1998	1998	0
651	20231101	104300	1048423	1998	1998	1998	1998	0
652	20231101	104200	1048423	1998	1998	1998	1998	0
653	20231101	104100	1048423	1998	1998	1998	1998	0
654	20231101	104000	1048423	1998	1998	1998	1998	0
655	20231101	103900	1048423	1998	1998	1998	1998	0
656	20231101	103800	1048423	1998	1998	1998	1998	0
657	20231101	103700	1048423	1998	1998	1998	1998	0
658	20231101	103600	1048423	1998	1998	1998	1998	0
659	20231101	103500	1048423	1998	1998	1998	1998	0
660	20231101	103400	1048423	1998	1998	1998	1998	0
661	20231101	103300	1048423	1998	1998	1998	1998	0
662	20231101	103200	1048423	1998	1998	1998	1998	0
663	20231101	103100	1048423	1998	1998	1998	1998	0
664	20231101	103000	1048423	1998	1998	1998	1998	0
665	20231101	102900	1048423	1998	1998	1998	1998	0
666	20231101	102800	1048423	1998	1998	1998	1998	0
667	20231101	102700	1048423	1998	1998	1998	1998	0
668	20231101	102600	1048423	1998	1998	1998	1998	0
669	20231101	102500	1048423	1998	1998	1998	1998	0
670	20231101	102400	1048423	1998	1998	1998	1998	0
671	20231101	102300	1048423	1998	1998	1998	1998	0
672	20231101	102200	1048423	1998	1998	1998	1998	0
673	20231101	102100	1048423	1998	1998	1998	1998	0
674	20231101	102000	1048423	1998	1998	1998	1998	0
675	20231101	101900	1048423	1998	1998	1998	1998	0
676	20231101	101800	1048423	1998	1998	1998	1998	0
677	20231101	101700	1048423	1998	1998	1998	1998	0
678	20231101	101600	1048423	1998	1998	1998	1998	0
679	20231101	101500	1048423	1998	1998	1998	1998	0
680	20231101	101400	1048423	1998	1998	1998	1998	0
681	20231101	101300	1048423	1998	1998	1998	1998	0
682	20231101	101200	1048423	1998	1998	1998	1998	0
683	20231101	101100	1048423	1998	1998	1998	1998	0
684	20231101	101000	1048423	1998	1998	1998	1998	0
685	20231101	100900	1048423	1998	1998	1998	1998	0
686	20231101	100800	1048423	1998	1998	1998	1998	0
687	20231101	100700	1048423	1998	1998	1998	1998	0
688	20231101	100600	1048423	1998	1998	1998	1998	0
689	20231101	100500	1048423	1998	1998	1998	1998	0
690	20231101	100400	1048423	1998	1998	1998	1998	0
691	20231101	100300	1048423	1998	1998	1998	1998	0
692	20231101	100200	1048423	1998	1998	1998	1998	0
693	20231101	100100	1048423	1998	1998	1998	1998	0
694	20231101	100000	1048423	1998	1998	1998	1998	10
695	20231101	095900	1028443	1993	1993	1993	1993	0
696	20231101	095800	1028443	1993	1993	1993	1993	0
697	20231101	095700	1028443	1993	1993	1993	1993	0
698	20231101	095600	1028443	1993	1993	1993	1993	504
699	20231101	095500	23971	1998	1998	1998	1998	0
700	20231101	095400	23971	1998	1998	1998	1998	0
701	20231101	095300	23971	1998	1998	1998	1998	0
702	20231101	095200	23971	1998	1998	1998	1998	0
703	20231101	095100	23971	1998	1998	1998	1998	0
704	20231101	095000	23971	1998	1998	1998	1998	0
705	20231101	094900	23971	1998	1998	1998	1998	0
706	20231101	094800	23971	1998	1998	1998	1998	0
707	20231101	094700	23971	1998	1998	1998	1998	0
708	20231101	094600	23971	1998	1998	1998	1998	0
709	20231101	094500	23971	1998	1998	1998	1998	0
710	20231101	094400	23971	1998	1998	1998	1998	0
711	20231101	094300	23971	1998	1998	1998	1998	0
712	20231101	094200	23971	1998	1998	1998	1998	0
713	20231101	094100	23971	1998	1998	1998	1998	0
714	20231101	094000	23971	1998	1998	1998	1998	0
715	20231101	093900	23971	1998	1998	1998	1998	0
716	20231101	093800	23971	1998	1998	1998	1998	0
717	20231101	093700	23971	1998	1998	1998	1998	0
718	20231101	093600	23971	1998	1998	1998	1998	0
719	20231101	093500	23971	1998	1998	1998	1998	0
720	20231101	093400	23971	1998	1998	1998	1998	0
721	20231101	093300	23971	1998	1998	1998	1998	0
722	20231101	093200	23971	1998	1998	1998	1998	0
723	20231101	093100	23971	1998	1998	1998	1998	0
724	20231101	093000	23971	1998	1998	1998	1998	0
725	20231101	092900	23971	1998	1998	1998	1998	0
726	20231101	092800	23971	1998	1998	1998	1998	0
727	20231101	092700	23971	1998	1998	1998	1998	1
728	20231101	092600	21973	1998	1998	1998	1998	0
729	20231101	092500	21973	1998	1998	1998	1998	0
730	20231101	092400	21973	1998	1998	1998	1998	0
731	20231101	092300	21973	1998	1998	1998	1998	0
732	20231101	092200	21973	1998	1998	1998	1998	0
733	20231101	092100	21973	1998	1998	1998	1998	0
734	20231101	092000	21973	1998	1998	1998	1998	0
735	20231101	091900	21973	1998	1998	1998	1998	0
736	20231101	091800	21973	1998	1998	1998	1998	0
737	20231101	091700	21973	1998	1998	1998	1998	0
738	20231101	091600	21973	1998	1998	1998	1998	0
739	20231101	091500	21973	1998	1998	1998	1998	0
740	20231101	091400	21973	1998	1998	1998	1998	0
741	20231101	091300	21973	1998	1998	1998	1998	0
742	20231101	091200	21973	1998	1998	1998	1998	0
743	20231101	091100	21973	1998	1998	1998	1998	0
744	20231101	091000	21973	1998	1998	1998	1998	0
745	20231101	090900	21973	1998	1998	1998	1998	0
746	20231101	090800	21973	1998	1998	1998	1998	1
747	20231101	090700	19975	1998	1998	1998	1998	0
748	20231101	090600	19975	1998	1993	1998	1993	10
749	20231101	090500	0	1993	1993	1993	1993	0
750	20231101	090400	0	1993	1993	1993	1993	0
751	20231101	090300	0	1993	1993	1993	1993	0
752	20231101	090200	0	1993	1993	1993	1993	0
753	20231101	090100	0	1993	1993	1993	1993	0
754	20231101	090000	0	1993	1993	1993	1993	0