KissMeData/451700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213100	16669831	1989	1989	1989	1989	16
3	20231101	213000	16669831	1989	1989	1989	1989	0
4	20231101	212900	16669831	1989	1989	1989	1989	0
5	20231101	212800	16669831	1989	1989	1989	1989	0
6	20231101	212700	16669831	1989	1989	1989	1989	0
7	20231101	212600	16669831	1989	1989	1989	1989	0
8	20231101	212500	16669831	1989	1989	1989	1989	0
9	20231101	212400	16669831	1989	1989	1989	1989	0
10	20231101	212300	16669831	1989	1989	1989	1989	0
11	20231101	212200	16669831	1989	1989	1989	1989	0
12	20231101	212100	16669831	1989	1989	1989	1989	0
13	20231101	212000	16669831	1989	1989	1989	1989	0
14	20231101	211900	16669831	1989	1989	1989	1989	0
15	20231101	211800	16669831	1989	1989	1989	1989	0
16	20231101	211700	16669831	1989	1989	1989	1989	0
17	20231101	211600	16669831	1989	1989	1989	1989	0
18	20231101	211500	16669831	1989	1989	1989	1989	0
19	20231101	211400	16669831	1989	1989	1989	1989	0
20	20231101	211300	16669831	1989	1989	1989	1989	0
21	20231101	211200	16669831	1989	1989	1989	1989	0
22	20231101	211100	16669831	1989	1989	1989	1989	0
23	20231101	211000	16669831	1989	1989	1989	1989	0
24	20231101	210900	16669831	1989	1989	1989	1989	0
25	20231101	210800	16669831	1989	1989	1989	1989	0
26	20231101	210700	16669831	1989	1989	1989	1989	0
27	20231101	210600	16669831	1989	1989	1989	1989	0
28	20231101	210500	16669831	1989	1989	1989	1989	0
29	20231101	210400	16669831	1989	1989	1989	1989	0
30	20231101	210300	16669831	1989	1989	1989	1989	0
31	20231101	210200	16669831	1989	1989	1989	1989	0
32	20231101	210100	16669831	1989	1989	1989	1989	16
33	20231101	210000	16669831	1989	1989	1989	1989	0
34	20231101	205900	16669831	1989	1989	1989	1989	0
35	20231101	205800	16669831	1989	1989	1989	1989	0
36	20231101	205700	16669831	1989	1989	1989	1989	0
37	20231101	205600	16669831	1989	1989	1989	1989	0
38	20231101	205500	16669831	1989	1989	1989	1989	0
39	20231101	205400	16669831	1989	1989	1989	1989	0
40	20231101	205300	16669831	1989	1989	1989	1989	0
41	20231101	205200	16669831	1989	1989	1989	1989	0
42	20231101	205100	16669831	1989	1989	1989	1989	0
43	20231101	205000	16669831	1989	1989	1989	1989	0
44	20231101	204900	16669831	1989	1989	1989	1989	0
45	20231101	204800	16669831	1989	1989	1989	1989	0
46	20231101	204700	16669831	1989	1989	1989	1989	0
47	20231101	204600	16669831	1989	1989	1989	1989	0
48	20231101	204500	16669831	1989	1989	1989	1989	0
49	20231101	204400	16669831	1989	1989	1989	1989	0
50	20231101	204300	16669831	1989	1989	1989	1989	0
51	20231101	204200	16669831	1989	1989	1989	1989	0
52	20231101	204100	16669831	1989	1989	1989	1989	0
53	20231101	204000	16669831	1989	1989	1989	1989	0
54	20231101	203900	16669831	1989	1989	1989	1989	0
55	20231101	203800	16669831	1989	1989	1989	1989	0
56	20231101	203700	16669831	1989	1989	1989	1989	0
57	20231101	203600	16669831	1989	1989	1989	1989	0
58	20231101	203500	16669831	1989	1989	1989	1989	0
59	20231101	203400	16669831	1989	1989	1989	1989	0
60	20231101	203300	16669831	1989	1989	1989	1989	0
61	20231101	203200	16669831	1989	1989	1989	1989	0
62	20231101	203100	16669831	1989	1989	1989	1989	16
63	20231101	203000	16669831	1989	1989	1989	1989	0
64	20231101	202900	16669831	1989	1989	1989	1989	0
65	20231101	202800	16669831	1989	1989	1989	1989	0
66	20231101	202700	16669831	1989	1989	1989	1989	0
67	20231101	202600	16669831	1989	1989	1989	1989	0
68	20231101	202500	16669831	1989	1989	1989	1989	0
69	20231101	202400	16669831	1989	1989	1989	1989	0
70	20231101	202300	16669831	1989	1989	1989	1989	0
71	20231101	202200	16669831	1989	1989	1989	1989	0
72	20231101	202100	16669831	1989	1989	1989	1989	0
73	20231101	202000	16669831	1989	1989	1989	1989	0
74	20231101	201900	16669831	1989	1989	1989	1989	0
75	20231101	201800	16669831	1989	1989	1989	1989	0
76	20231101	201700	16669831	1989	1989	1989	1989	0
77	20231101	201600	16669831	1989	1989	1989	1989	0
78	20231101	201500	16669831	1989	1989	1989	1989	0
79	20231101	201400	16669831	1989	1989	1989	1989	0
80	20231101	201300	16669831	1989	1989	1989	1989	0
81	20231101	201200	16669831	1989	1989	1989	1989	0
82	20231101	201100	16669831	1989	1989	1989	1989	0
83	20231101	201000	16669831	1989	1989	1989	1989	0
84	20231101	200900	16669831	1989	1989	1989	1989	0
85	20231101	200800	16669831	1989	1989	1989	1989	0
86	20231101	200700	16669831	1989	1989	1989	1989	0
87	20231101	200600	16669831	1989	1989	1989	1989	0
88	20231101	200500	16669831	1989	1989	1989	1989	0
89	20231101	200400	16669831	1989	1989	1989	1989	0
90	20231101	200300	16669831	1989	1989	1989	1989	0
91	20231101	200200	16669831	1989	1989	1989	1989	0
92	20231101	200100	16669831	1989	1989	1989	1989	16
93	20231101	200000	16669831	1989	1989	1989	1989	0
94	20231101	195900	16669831	1989	1989	1989	1989	0
95	20231101	195800	16669831	1989	1989	1989	1989	0
96	20231101	195700	16669831	1989	1989	1989	1989	0
97	20231101	195600	16669831	1989	1989	1989	1989	0
98	20231101	195500	16669831	1989	1989	1989	1989	0
99	20231101	195400	16669831	1989	1989	1989	1989	0
100	20231101	195300	16669831	1989	1989	1989	1989	0
101	20231101	195200	16669831	1989	1989	1989	1989	0
102	20231101	195100	16669831	1989	1989	1989	1989	0
103	20231101	195000	16669831	1989	1989	1989	1989	0
104	20231101	194900	16669831	1989	1989	1989	1989	0
105	20231101	194800	16669831	1989	1989	1989	1989	0
106	20231101	194700	16669831	1989	1989	1989	1989	0
107	20231101	194600	16669831	1989	1989	1989	1989	0
108	20231101	194500	16669831	1989	1989	1989	1989	0
109	20231101	194400	16669831	1989	1989	1989	1989	0
110	20231101	194300	16669831	1989	1989	1989	1989	0
111	20231101	194200	16669831	1989	1989	1989	1989	0
112	20231101	194100	16669831	1989	1989	1989	1989	0
113	20231101	194000	16669831	1989	1989	1989	1989	0
114	20231101	193900	16669831	1989	1989	1989	1989	0
115	20231101	193800	16669831	1989	1989	1989	1989	0
116	20231101	193700	16669831	1989	1989	1989	1989	0
117	20231101	193600	16669831	1989	1989	1989	1989	0
118	20231101	193500	16669831	1989	1989	1989	1989	0
119	20231101	193400	16669831	1989	1989	1989	1989	0
120	20231101	193300	16669831	1989	1989	1989	1989	0
121	20231101	193200	16669831	1989	1989	1989	1989	0
122	20231101	193100	16669831	1989	1989	1989	1989	16
123	20231101	193000	16669831	1989	1989	1989	1989	0
124	20231101	192900	16669831	1989	1989	1989	1989	0
125	20231101	192800	16669831	1989	1989	1989	1989	0
126	20231101	192700	16669831	1989	1989	1989	1989	0
127	20231101	192600	16669831	1989	1989	1989	1989	0
128	20231101	192500	16669831	1989	1989	1989	1989	0
129	20231101	192400	16669831	1989	1989	1989	1989	0
130	20231101	192300	16669831	1989	1989	1989	1989	0
131	20231101	192200	16669831	1989	1989	1989	1989	0
132	20231101	192100	16669831	1989	1989	1989	1989	0
133	20231101	192000	16669831	1989	1989	1989	1989	0
134	20231101	191900	16669831	1989	1989	1989	1989	0
135	20231101	191800	16669831	1989	1989	1989	1989	0
136	20231101	191700	16669831	1989	1989	1989	1989	0
137	20231101	191600	16669831	1989	1989	1989	1989	0
138	20231101	191500	16669831	1989	1989	1989	1989	0
139	20231101	191400	16669831	1989	1989	1989	1989	0
140	20231101	191300	16669831	1989	1989	1989	1989	0
141	20231101	191200	16669831	1989	1989	1989	1989	0
142	20231101	191100	16669831	1989	1989	1989	1989	0
143	20231101	191000	16669831	1989	1989	1989	1989	0
144	20231101	190900	16669831	1989	1989	1989	1989	0
145	20231101	190800	16669831	1989	1989	1989	1989	0
146	20231101	190700	16669831	1989	1989	1989	1989	0
147	20231101	190600	16669831	1989	1989	1989	1989	0
148	20231101	190500	16669831	1989	1989	1989	1989	0
149	20231101	190400	16669831	1989	1989	1989	1989	0
150	20231101	190300	16669831	1989	1989	1989	1989	0
151	20231101	190200	16669831	1989	1989	1989	1989	0
152	20231101	190100	16669831	1989	1989	1989	1989	16
153	20231101	190000	16669831	1989	1989	1989	1989	0
154	20231101	185900	16669831	1989	1989	1989	1989	0
155	20231101	185800	16669831	1989	1989	1989	1989	0
156	20231101	185700	16669831	1989	1989	1989	1989	0
157	20231101	185600	16669831	1989	1989	1989	1989	0
158	20231101	185500	16669831	1989	1989	1989	1989	0
159	20231101	185400	16669831	1989	1989	1989	1989	0
160	20231101	185300	16669831	1989	1989	1989	1989	0
161	20231101	185200	16669831	1989	1989	1989	1989	0
162	20231101	185100	16669831	1989	1989	1989	1989	0
163	20231101	185000	16669831	1989	1989	1989	1989	0
164	20231101	184900	16669831	1989	1989	1989	1989	0
165	20231101	184800	16669831	1989	1989	1989	1989	0
166	20231101	184700	16669831	1989	1989	1989	1989	0
167	20231101	184600	16669831	1989	1989	1989	1989	0
168	20231101	184500	16669831	1989	1989	1989	1989	0
169	20231101	184400	16669831	1989	1989	1989	1989	0
170	20231101	184300	16669831	1989	1989	1989	1989	0
171	20231101	184200	16669831	1989	1989	1989	1989	0
172	20231101	184100	16669831	1989	1989	1989	1989	0
173	20231101	184000	16669831	1989	1989	1989	1989	0
174	20231101	183900	16669831	1989	1989	1989	1989	0
175	20231101	183800	16669831	1989	1989	1989	1989	0
176	20231101	183700	16669831	1989	1989	1989	1989	0
177	20231101	183600	16669831	1989	1989	1989	1989	0
178	20231101	183500	16669831	1989	1989	1989	1989	0
179	20231101	183400	16669831	1989	1989	1989	1989	0
180	20231101	183300	16669831	1989	1989	1989	1989	0
181	20231101	183200	16669831	1989	1989	1989	1989	0
182	20231101	183100	16669831	1989	1989	1989	1989	16
183	20231101	183000	16669831	1989	1989	1989	1989	0
184	20231101	182900	16669831	1989	1989	1989	1989	0
185	20231101	182800	16669831	1989	1989	1989	1989	0
186	20231101	182700	16669831	1989	1989	1989	1989	0
187	20231101	182600	16669831	1989	1989	1989	1989	0
188	20231101	182500	16669831	1989	1989	1989	1989	0
189	20231101	182400	16669831	1989	1989	1989	1989	0
190	20231101	182300	16669831	1989	1989	1989	1989	0
191	20231101	182200	16669831	1989	1989	1989	1989	0
192	20231101	182100	16669831	1989	1989	1989	1989	0
193	20231101	182000	16669831	1989	1989	1989	1989	0
194	20231101	181900	16669831	1989	1989	1989	1989	0
195	20231101	181800	16669831	1989	1989	1989	1989	0
196	20231101	181700	16669831	1989	1989	1989	1989	0
197	20231101	181600	16669831	1989	1989	1989	1989	0
198	20231101	181500	16669831	1989	1989	1989	1989	0
199	20231101	181400	16669831	1989	1989	1989	1989	0
200	20231101	181300	16669831	1989	1989	1989	1989	0
201	20231101	181200	16669831	1989	1989	1989	1989	0
202	20231101	181100	16669831	1989	1989	1989	1989	0
203	20231101	181000	16669831	1989	1989	1989	1989	0
204	20231101	180900	16669831	1989	1989	1989	1989	0
205	20231101	180800	16669831	1989	1989	1989	1989	0
206	20231101	180700	16669831	1989	1989	1989	1989	0
207	20231101	180600	16669831	1989	1989	1989	1989	0
208	20231101	180500	16669831	1989	1989	1989	1989	0
209	20231101	180400	16669831	1989	1989	1989	1989	0
210	20231101	180300	16669831	1989	1989	1989	1989	0
211	20231101	180200	16669831	1989	1989	1989	1989	0
212	20231101	180100	16669831	1989	1989	1989	1989	16
213	20231101	180000	16669831	1989	1989	1989	1989	0
214	20231101	175900	16669831	1989	1989	1989	1989	0
215	20231101	175800	16669831	1989	1989	1989	1989	0
216	20231101	175700	16669831	1989	1989	1989	1989	0
217	20231101	175600	16669831	1989	1989	1989	1989	0
218	20231101	175500	16669831	1989	1989	1989	1989	0
219	20231101	175400	16669831	1989	1989	1989	1989	0
220	20231101	175300	16669831	1989	1989	1989	1989	0
221	20231101	175200	16669831	1989	1989	1989	1989	0
222	20231101	175100	16669831	1989	1989	1989	1989	0
223	20231101	175000	16669831	1989	1989	1989	1989	0
224	20231101	174900	16669831	1989	1989	1989	1989	0
225	20231101	174800	16669831	1989	1989	1989	1989	0
226	20231101	174700	16669831	1989	1989	1989	1989	0
227	20231101	174600	16669831	1989	1989	1989	1989	0
228	20231101	174500	16669831	1989	1989	1989	1989	0
229	20231101	174400	16669831	1989	1989	1989	1989	0
230	20231101	174300	16669831	1989	1989	1989	1989	0
231	20231101	174200	16669831	1989	1989	1989	1989	0
232	20231101	174100	16669831	1989	1989	1989	1989	0
233	20231101	174000	16669831	1989	1989	1989	1989	0
234	20231101	173900	16669831	1989	1989	1989	1989	0
235	20231101	173800	16669831	1989	1989	1989	1989	0
236	20231101	173700	16669831	1989	1989	1989	1989	0
237	20231101	173600	16669831	1989	1989	1989	1989	0
238	20231101	173500	16669831	1989	1989	1989	1989	0
239	20231101	173400	16669831	1989	1989	1989	1989	0
240	20231101	173300	16669831	1989	1989	1989	1989	0
241	20231101	173200	16669831	1989	1989	1989	1989	0
242	20231101	173100	16669831	1989	1989	1989	1989	16
243	20231101	173000	16669831	1989	1989	1989	1989	0
244	20231101	172900	16669831	1989	1989	1989	1989	0
245	20231101	172800	16669831	1989	1989	1989	1989	0
246	20231101	172700	16669831	1989	1989	1989	1989	0
247	20231101	172600	16669831	1989	1989	1989	1989	0
248	20231101	172500	16669831	1989	1989	1989	1989	0
249	20231101	172400	16669831	1989	1989	1989	1989	0
250	20231101	172300	16669831	1989	1989	1989	1989	0
251	20231101	172200	16669831	1989	1989	1989	1989	0
252	20231101	172100	16669831	1989	1989	1989	1989	0
253	20231101	172000	16669831	1989	1989	1989	1989	0
254	20231101	171900	16669831	1989	1989	1989	1989	0
255	20231101	171800	16669831	1989	1989	1989	1989	0
256	20231101	171700	16669831	1989	1989	1989	1989	0
257	20231101	171600	16669831	1989	1989	1989	1989	0
258	20231101	171500	16669831	1989	1989	1989	1989	0
259	20231101	171400	16669831	1989	1989	1989	1989	0
260	20231101	171300	16669831	1989	1989	1989	1989	0
261	20231101	171200	16669831	1989	1989	1989	1989	0
262	20231101	171100	16669831	1989	1989	1989	1989	0
263	20231101	171000	16669831	1989	1989	1989	1989	0
264	20231101	170900	16669831	1989	1989	1989	1989	0
265	20231101	170800	16669831	1989	1989	1989	1989	0
266	20231101	170700	16669831	1989	1989	1989	1989	0
267	20231101	170600	16669831	1989	1989	1989	1989	0
268	20231101	170500	16669831	1989	1989	1989	1989	0
269	20231101	170400	16669831	1989	1989	1989	1989	0
270	20231101	170300	16669831	1989	1989	1989	1989	0
271	20231101	170200	16669831	1989	1989	1989	1989	0
272	20231101	170100	16669831	1989	1989	1989	1989	16
273	20231101	170000	16669831	1989	1989	1989	1989	0
274	20231101	165900	16669831	1989	1989	1989	1989	0
275	20231101	165800	16669831	1989	1989	1989	1989	0
276	20231101	165700	16669831	1989	1989	1989	1989	0
277	20231101	165600	16669831	1989	1989	1989	1989	0
278	20231101	165500	16669831	1989	1989	1989	1989	0
279	20231101	165400	16669831	1989	1989	1989	1989	0
280	20231101	165300	16669831	1989	1989	1989	1989	0
281	20231101	165200	16669831	1989	1989	1989	1989	0
282	20231101	165100	16669831	1989	1989	1989	1989	0
283	20231101	165000	16669831	1989	1989	1989	1989	0
284	20231101	164900	16669831	1989	1989	1989	1989	0
285	20231101	164800	16669831	1989	1989	1989	1989	0
286	20231101	164700	16669831	1989	1989	1989	1989	0
287	20231101	164600	16669831	1989	1989	1989	1989	0
288	20231101	164500	16669831	1989	1989	1989	1989	0
289	20231101	164400	16669831	1989	1989	1989	1989	0
290	20231101	164300	16669831	1989	1989	1989	1989	0
291	20231101	164200	16669831	1989	1989	1989	1989	0
292	20231101	164100	16669831	1989	1989	1989	1989	0
293	20231101	164000	16669831	1989	1989	1989	1989	0
294	20231101	163900	16669831	1989	1989	1989	1989	0
295	20231101	163800	16669831	1989	1989	1989	1989	0
296	20231101	163700	16669831	1989	1989	1989	1989	0
297	20231101	163600	16669831	1989	1989	1989	1989	0
298	20231101	163500	16669831	1989	1989	1989	1989	0
299	20231101	163400	16669831	1989	1989	1989	1989	0
300	20231101	163300	16669831	1989	1989	1989	1989	0
301	20231101	163200	16669831	1989	1989	1989	1989	0
302	20231101	163100	16669831	1989	1989	1989	1989	16
303	20231101	163000	16669831	1989	1989	1989	1989	0
304	20231101	162900	16669831	1989	1989	1989	1989	0
305	20231101	162800	16669831	1989	1989	1989	1989	0
306	20231101	162700	16669831	1989	1989	1989	1989	0
307	20231101	162600	16669831	1989	1989	1989	1989	0
308	20231101	162500	16669831	1989	1989	1989	1989	0
309	20231101	162400	16669831	1989	1989	1989	1989	0
310	20231101	162300	16669831	1989	1989	1989	1989	0
311	20231101	162200	16669831	1989	1989	1989	1989	0
312	20231101	162100	16669831	1989	1989	1989	1989	0
313	20231101	162000	16669831	1989	1989	1989	1989	0
314	20231101	161900	16669831	1989	1989	1989	1989	0
315	20231101	161800	16669831	1989	1989	1989	1989	0
316	20231101	161700	16669831	1989	1989	1989	1989	0
317	20231101	161600	16669831	1989	1989	1989	1989	0
318	20231101	161500	16669831	1989	1989	1989	1989	0
319	20231101	161400	16669831	1989	1989	1989	1989	0
320	20231101	161300	16669831	1989	1989	1989	1989	0
321	20231101	161200	16669831	1989	1989	1989	1989	0
322	20231101	161100	16669831	1989	1989	1989	1989	0
323	20231101	161000	16669831	1989	1989	1989	1989	0
324	20231101	160900	16669831	1989	1989	1989	1989	0
325	20231101	160800	16669831	1989	1989	1989	1989	0
326	20231101	160700	16669831	1989	1989	1989	1989	0
327	20231101	160600	16669831	1989	1989	1989	1989	0
328	20231101	160500	16669831	1989	1989	1989	1989	0
329	20231101	160400	16669831	1989	1989	1989	1989	0
330	20231101	160300	16669831	1989	1989	1989	1989	0
331	20231101	160200	16669831	1989	1989	1989	1989	0
332	20231101	160100	16669831	1989	1989	1989	1989	16
333	20231101	160000	16669831	1989	1989	1989	1989	0
334	20231101	155900	16669831	1989	1989	1989	1989	0
335	20231101	155800	16669831	1989	1989	1989	1989	0
336	20231101	155700	16669831	1989	1989	1989	1989	0
337	20231101	155600	16669831	1989	1989	1989	1989	0
338	20231101	155500	16669831	1989	1989	1989	1989	0
339	20231101	155400	16669831	1989	1989	1989	1989	0
340	20231101	155300	16669831	1989	1989	1989	1989	0
341	20231101	155200	16669831	1989	1989	1989	1989	0
342	20231101	155100	16669831	1989	1989	1989	1989	0
343	20231101	155000	16669831	1989	1989	1989	1989	0
344	20231101	154900	16669831	1989	1989	1989	1989	0
345	20231101	154800	16669831	1989	1989	1989	1989	0
346	20231101	154700	16669831	1989	1989	1989	1989	0
347	20231101	154600	16669831	1989	1989	1989	1989	0
348	20231101	154500	16669831	1989	1989	1989	1989	0
349	20231101	154400	16669831	1989	1989	1989	1989	0
350	20231101	154300	16669831	1989	1989	1989	1989	0
351	20231101	154200	16669831	1989	1989	1989	1989	0
352	20231101	154100	16669831	1989	1989	1989	1989	0
353	20231101	154000	16669831	1989	1989	1989	1989	0
354	20231101	153900	16669831	1989	1989	1989	1989	0
355	20231101	153800	16669831	1989	1989	1989	1989	0
356	20231101	153700	16669831	1989	1989	1989	1989	0
357	20231101	153600	16669831	1989	1989	1989	1989	0
358	20231101	153500	16669831	1989	1989	1989	1989	0
359	20231101	153400	16669831	1989	1989	1989	1989	0
360	20231101	153300	16669831	1989	1989	1989	1989	0
361	20231101	153200	16669831	1989	1989	1989	1989	0
362	20231101	153100	16669831	1989	1989	1989	1989	16
363	20231101	153000	16669831	1989	1989	1989	1989	0
364	20231101	152900	16669831	1989	1989	1989	1989	0
365	20231101	152800	16669831	1989	1989	1989	1989	0
366	20231101	152700	16669831	1989	1989	1989	1989	0
367	20231101	152600	16669831	1989	1989	1989	1989	0
368	20231101	152500	16669831	1989	1989	1989	1989	0
369	20231101	152400	16669831	1989	1989	1989	1989	0
370	20231101	152300	16669831	1989	1989	1989	1989	0
371	20231101	152200	16669831	1989	1989	1989	1989	0
372	20231101	152100	16669831	1989	1989	1989	1989	0
373	20231101	152000	16669831	1989	1989	1989	1989	0
374	20231101	151900	16669831	1989	1989	1989	1989	0
375	20231101	151800	16669831	1989	1989	1989	1989	0
376	20231101	151700	16669831	1989	1989	1989	1989	16
377	20231101	151600	16638007	1989	1989	1989	1989	65
378	20231101	151500	16508722	1990	1990	1990	1990	10
379	20231101	151400	16488822	1989	1989	1989	1989	0
380	20231101	151300	16488822	1989	1989	1989	1989	0
381	20231101	151200	16488822	1989	1989	1989	1989	0
382	20231101	151100	16488822	1989	1989	1989	1989	0
383	20231101	151000	16488822	1989	1990	1990	1989	45
384	20231101	150900	16399311	1989	1989	1989	1989	0
385	20231101	150800	16399311	1989	1989	1989	1989	0
386	20231101	150700	16399311	1989	1989	1989	1989	0
387	20231101	150600	16399311	1989	1989	1989	1989	30
388	20231101	150500	16339641	1989	1989	1989	1989	0
389	20231101	150400	16339641	1989	1989	1989	1989	30
390	20231101	150300	16279971	1988	1988	1988	1988	0
391	20231101	150200	16279971	1988	1988	1988	1988	0
392	20231101	150100	16279971	1988	1988	1988	1988	15
393	20231101	150000	16250151	1998	1990	1998	1988	55
394	20231101	145900	16140649	1990	1990	1990	1990	0
395	20231101	145800	16140649	1990	1990	1990	1990	0
396	20231101	145700	16140649	1990	1990	1990	1990	0
397	20231101	145600	16140649	1990	1990	1990	1990	20
398	20231101	145500	16100849	1997	1997	1997	1997	10
399	20231101	145400	16080879	1988	1989	1989	1988	14
400	20231101	145300	16053046	1996	1991	1997	1988	97
401	20231101	145200	15860187	1997	1997	1997	1997	0
402	20231101	145100	15860187	1997	1997	1997	1997	0
403	20231101	145000	15860187	1997	1997	1997	1997	0
404	20231101	144900	15860187	1997	1997	1997	1997	0
405	20231101	144800	15860187	1997	1997	1997	1997	0
406	20231101	144700	15860187	1997	1997	1997	1997	0
407	20231101	144600	15860187	1997	1997	1997	1997	0
408	20231101	144500	15860187	1997	1997	1997	1997	10
409	20231101	144400	15840217	1988	1988	1988	1988	0
410	20231101	144300	15840217	1988	1988	1988	1988	50
411	20231101	144200	15740817	1995	1995	1995	1995	10
412	20231101	144100	15720867	1988	1988	1988	1988	0
413	20231101	144000	15720867	1988	1988	1988	1988	0
414	20231101	143900	15720867	1988	1988	1988	1988	50
415	20231101	143800	15621467	1996	1996	1996	1996	0
416	20231101	143700	15621467	1996	1996	1996	1996	0
417	20231101	143600	15621467	1996	1996	1996	1996	0
418	20231101	143500	15621467	1996	1996	1996	1996	10
419	20231101	143400	15601507	1988	1988	1988	1988	0
420	20231101	143300	15601507	1988	1988	1988	1988	75
421	20231101	143200	15452407	1997	1997	1997	1997	0
422	20231101	143100	15452407	1997	1997	1997	1997	0
423	20231101	143000	15452407	1997	1997	1997	1997	0
424	20231101	142900	15452407	1997	1997	1997	1997	0
425	20231101	142800	15452407	1997	1997	1997	1997	250
426	20231101	142700	14953157	1987	1987	1987	1987	0
427	20231101	142600	14953157	1987	1997	1997	1987	30
428	20231101	142500	14893447	1987	1987	1987	1987	0
429	20231101	142400	14893447	1987	1987	1987	1987	15
430	20231101	142300	14863642	1998	1987	1998	1987	90
431	20231101	142200	14684702	1993	1993	1993	1993	10
432	20231101	142100	14664772	1987	1987	1987	1987	0
433	20231101	142000	14664772	1987	1987	1987	1987	0
434	20231101	141900	14664772	1987	1987	1987	1987	0
435	20231101	141800	14664772	1987	1987	1987	1987	0
436	20231101	141700	14664772	1987	1987	1987	1987	0
437	20231101	141600	14664772	1987	1987	1987	1987	20
438	20231101	141500	14625032	1997	1997	1997	1997	0
439	20231101	141400	14625032	1997	1997	1997	1997	10
440	20231101	141300	14605062	1987	1987	1987	1987	15
441	20231101	141200	14575257	1998	1998	1998	1998	10
442	20231101	141100	14555277	1987	1987	1987	1987	95
443	20231101	141000	14366512	1995	1995	1995	1995	0
444	20231101	140900	14366512	1995	1995	1995	1995	0
445	20231101	140800	14366512	1995	1995	1995	1995	0
446	20231101	140700	14366512	1995	1995	1995	1995	10
447	20231101	140600	14346562	1987	1987	1987	1987	0
448	20231101	140500	14346562	1987	1987	1987	1987	0
449	20231101	140400	14346562	1987	1987	1987	1987	0
450	20231101	140300	14346562	1987	1997	1997	1987	15
451	20231101	140200	14316657	1988	1988	1988	1988	0
452	20231101	140100	14316657	1988	1987	1988	1987	146
453	20231101	140000	14026424	1987	1987	1987	1987	15
454	20231101	135900	13996619	1993	1993	1993	1993	0
455	20231101	135800	13996619	1993	1993	1993	1993	0
456	20231101	135700	13996619	1993	1993	1993	1993	0
457	20231101	135600	13996619	1993	1993	1993	1993	0
458	20231101	135500	13996619	1993	1993	1993	1993	0
459	20231101	135400	13996619	1993	1993	1993	1993	0
460	20231101	135300	13996619	1993	1993	1993	1993	0
461	20231101	135200	13996619	1993	1993	1993	1993	10
462	20231101	135100	13976689	1987	1987	1987	1987	0
463	20231101	135000	13976689	1987	1987	1987	1987	0
464	20231101	134900	13976689	1987	1987	1987	1987	0
465	20231101	134800	13976689	1987	1990	1990	1987	2000
466	20231101	134700	10002160	1997	1990	1997	1990	30
467	20231101	134600	9942390	1996	1996	1996	1996	10
468	20231101	134500	9922430	1991	1991	1991	1991	0
469	20231101	134400	9922430	1991	1990	1991	1990	90
470	20231101	134300	9743255	1990	1990	1990	1990	0
471	20231101	134200	9743255	1990	1990	1990	1990	15
472	20231101	134100	9713405	1990	1990	1990	1990	15
473	20231101	134000	9683555	1991	1990	1991	1990	25
474	20231101	133900	9633795	1990	1990	1990	1990	15
475	20231101	133800	9603945	1991	1991	1991	1991	0
476	20231101	133700	9603945	1991	1990	1991	1990	25
477	20231101	133600	9554185	1990	1991	1991	1990	25
478	20231101	133500	9504425	1990	1990	1990	1990	15
479	20231101	133400	9474575	1998	1998	1998	1998	0
480	20231101	133300	9474575	1998	1998	1998	1998	0
481	20231101	133200	9474575	1998	1998	1998	1998	0
482	20231101	133100	9474575	1998	1998	1998	1998	0
483	20231101	133000	9474575	1998	1998	1998	1998	0
484	20231101	132900	9474575	1998	1998	1998	1998	0
485	20231101	132800	9474575	1998	1998	1998	1998	0
486	20231101	132700	9474575	1998	1998	1998	1998	0
487	20231101	132600	9474575	1998	1998	1998	1998	10
488	20231101	132500	9454595	1987	1988	1988	1987	135
489	20231101	132400	9186249	1988	1988	1988	1988	0
490	20231101	132300	9186249	1988	1988	1988	1988	15
491	20231101	132200	9156429	1988	1989	1989	1988	20
492	20231101	132100	9116664	1988	1988	1988	1988	15
493	20231101	132000	9086844	1990	1990	1990	1990	0
494	20231101	131900	9086844	1990	1990	1990	1990	10
495	20231101	131800	9066944	1989	1989	1989	1989	15
496	20231101	131700	9037109	1998	1998	1998	1998	0
497	20231101	131600	9037109	1998	1998	1998	1998	0
498	20231101	131500	9037109	1998	1998	1998	1998	0
499	20231101	131400	9037109	1998	1998	1998	1998	0
500	20231101	131300	9037109	1998	1998	1998	1998	0
501	20231101	131200	9037109	1998	1998	1998	1998	0
502	20231101	131100	9037109	1998	1998	1998	1998	0
503	20231101	131000	9037109	1998	1998	1998	1998	0
504	20231101	130900	9037109	1998	1998	1998	1998	0
505	20231101	130800	9037109	1998	1989	1998	1989	114
506	20231101	130700	8810273	1988	1989	1989	1988	25
507	20231101	130600	8760563	1988	1988	1988	1988	15
508	20231101	130500	8730743	1988	1988	1988	1988	15
509	20231101	130400	8700923	1988	1988	1988	1988	0
510	20231101	130300	8700923	1988	1988	1988	1988	15
511	20231101	130200	8671103	1988	1988	1988	1988	15
512	20231101	130100	8641283	1988	1989	1989	1988	25
513	20231101	130000	8591573	1988	1988	1988	1988	15
514	20231101	125900	8561753	1989	1989	1989	1989	10
515	20231101	125800	8541863	1988	1988	1988	1988	15
516	20231101	125700	8512043	1988	1988	1988	1988	15
517	20231101	125600	8482223	1989	1989	1989	1989	1
518	20231101	125500	8480234	1998	1998	1998	1998	0
519	20231101	125400	8480234	1998	1998	1998	1998	0
520	20231101	125300	8480234	1998	1998	1998	1998	0
521	20231101	125200	8480234	1998	1998	1998	1998	0
522	20231101	125100	8480234	1998	1998	1998	1998	0
523	20231101	125000	8480234	1998	1998	1998	1998	0
524	20231101	124900	8480234	1998	1998	1998	1998	0
525	20231101	124800	8480234	1998	1998	1998	1998	0
526	20231101	124700	8480234	1998	1998	1998	1998	0
527	20231101	124600	8480234	1998	1998	1998	1998	0
528	20231101	124500	8480234	1998	1988	1998	1988	85
529	20231101	124400	8311154	1998	1998	1998	1998	0
530	20231101	124300	8311154	1998	1998	1998	1998	0
531	20231101	124200	8311154	1998	1998	1998	1998	0
532	20231101	124100	8311154	1998	1998	1998	1998	0
533	20231101	124000	8311154	1998	1998	1998	1998	0
534	20231101	123900	8311154	1998	1990	1998	1990	20
535	20231101	123800	8271290	1990	1990	1990	1990	50
536	20231101	123700	8171790	1988	1988	1988	1988	0
537	20231101	123600	8171790	1988	1988	1988	1988	0
538	20231101	123500	8171790	1988	1988	1988	1988	0
539	20231101	123400	8171790	1988	1988	1988	1988	15
540	20231101	123300	8141970	1988	1988	1988	1988	0
541	20231101	123200	8141970	1988	1988	1988	1988	61
542	20231101	123100	8020702	1988	1988	1988	1988	0
543	20231101	123000	8020702	1988	1988	1988	1988	0
544	20231101	122900	8020702	1988	1988	1988	1988	0
545	20231101	122800	8020702	1988	1988	1988	1988	0
546	20231101	122700	8020702	1988	1988	1988	1988	135
547	20231101	122600	7752322	1988	1988	1988	1988	15
548	20231101	122500	7722502	1988	1988	1988	1988	0
549	20231101	122400	7722502	1988	1988	1988	1988	15
550	20231101	122300	7692682	1988	1988	1988	1988	15
551	20231101	122200	7662862	1988	1988	1988	1988	15
552	20231101	122100	7633042	1988	1988	1988	1988	15
553	20231101	122000	7603222	1988	1988	1988	1988	0
554	20231101	121900	7603222	1988	1988	1988	1988	15
555	20231101	121800	7573402	1988	1988	1988	1988	15
556	20231101	121700	7543582	1988	1988	1988	1988	15
557	20231101	121600	7513762	1988	1988	1988	1988	15
558	20231101	121500	7483942	1988	1988	1988	1988	200
559	20231101	121400	7086342	1988	1988	1988	1988	15
560	20231101	121300	7056522	1988	1988	1988	1988	15
561	20231101	121200	7026702	1988	1988	1988	1988	15
562	20231101	121100	6996882	1996	1996	1996	1996	0
563	20231101	121000	6996882	1996	1996	1996	1996	0
564	20231101	120900	6996882	1996	1996	1996	1996	0
565	20231101	120800	6996882	1996	1996	1996	1996	0
566	20231101	120700	6996882	1996	1996	1996	1996	0
567	20231101	120600	6996882	1996	1996	1996	1996	0
568	20231101	120500	6996882	1996	1996	1996	1996	0
569	20231101	120400	6996882	1996	1996	1996	1996	0
570	20231101	120300	6996882	1996	1996	1996	1996	1
571	20231101	120200	6994886	1988	1988	1988	1988	0
572	20231101	120100	6994886	1988	1988	1988	1988	15
573	20231101	120000	6965066	1988	1988	1988	1988	59
574	20231101	115900	6847774	1996	1996	1996	1996	0
575	20231101	115800	6847774	1996	1996	1996	1996	0
576	20231101	115700	6847774	1996	1996	1996	1996	1
577	20231101	115600	6845778	1988	1988	1988	1988	0
578	20231101	115500	6845778	1988	1988	1988	1988	0
579	20231101	115400	6845778	1988	1988	1988	1988	30
580	20231101	115300	6786138	1988	1989	1989	1988	120
581	20231101	115200	6547528	1989	1989	1989	1989	15
582	20231101	115100	6517693	1989	1989	1989	1989	0
583	20231101	115000	6517693	1989	1989	1989	1989	0
584	20231101	114900	6517693	1989	1989	1989	1989	0
585	20231101	114800	6517693	1989	1989	1989	1989	0
586	20231101	114700	6517693	1989	1989	1989	1989	0
587	20231101	114600	6517693	1989	1989	1989	1989	0
588	20231101	114500	6517693	1989	1989	1989	1989	0
589	20231101	114400	6517693	1989	1989	1989	1989	0
590	20231101	114300	6517693	1989	1989	1989	1989	0
591	20231101	114200	6517693	1989	1989	1989	1989	0
592	20231101	114100	6517693	1989	1989	1989	1989	45
593	20231101	114000	6428188	1988	1988	1988	1988	0
594	20231101	113900	6428188	1988	1988	1988	1988	0
595	20231101	113800	6428188	1988	1988	1988	1988	30
596	20231101	113700	6368548	1987	1987	1987	1987	0
597	20231101	113600	6368548	1987	1987	1987	1987	0
598	20231101	113500	6368548	1987	1987	1987	1987	15
599	20231101	113400	6338743	1988	1988	1988	1988	0
600	20231101	113300	6338743	1988	1988	1988	1988	105
601	20231101	113200	6130003	1985	1985	1985	1985	0
602	20231101	113100	6130003	1985	1985	1985	1985	0
603	20231101	113000	6130003	1985	1985	1985	1985	0
604	20231101	112900	6130003	1985	1985	1985	1985	0
605	20231101	112800	6130003	1985	1985	1985	1985	0
606	20231101	112700	6130003	1985	1985	1985	1985	0
607	20231101	112600	6130003	1985	1985	1985	1985	0
608	20231101	112500	6130003	1985	1987	1987	1985	135
609	20231101	112400	5862001	1990	1990	1990	1990	0
610	20231101	112300	5862001	1990	1990	1990	1990	300
611	20231101	112200	5265001	1991	1991	1991	1991	0
612	20231101	112100	5265001	1991	1991	1991	1991	0
613	20231101	112000	5265001	1991	1991	1991	1991	638
614	20231101	111900	3994743	1992	1992	1992	1992	0
615	20231101	111800	3994743	1992	1992	1992	1992	0
616	20231101	111700	3994743	1992	1992	1992	1992	0
617	20231101	111600	3994743	1992	1992	1992	1992	0
618	20231101	111500	3994743	1992	1992	1992	1992	1452
619	20231101	111400	1102359	1992	1992	1992	1992	0
620	20231101	111300	1102359	1992	1992	1992	1992	0
621	20231101	111200	1102359	1992	1992	1992	1992	0
622	20231101	111100	1102359	1992	1992	1992	1992	15
623	20231101	111000	1072479	1999	1999	1999	1999	0
624	20231101	110900	1072479	1999	1993	1999	1993	95
625	20231101	110800	883084	1999	1999	1999	1999	0
626	20231101	110700	883084	1999	1994	1999	1994	45
627	20231101	110600	793244	1999	1999	1999	1999	0
628	20231101	110500	793244	1999	1999	1999	1999	0
629	20231101	110400	793244	1999	1999	1999	1999	0
630	20231101	110300	793244	1999	1999	1999	1999	0
631	20231101	110200	793244	1999	1999	1999	1999	0
632	20231101	110100	793244	1999	1999	1999	1999	0
633	20231101	110000	793244	1999	1999	1999	1999	0
634	20231101	105900	793244	1999	1999	1999	1999	0
635	20231101	105800	793244	1999	1999	1999	1999	0
636	20231101	105700	793244	1999	1999	1999	1999	0
637	20231101	105600	793244	1999	1999	1999	1999	0
638	20231101	105500	793244	1999	1999	1999	1999	0
639	20231101	105400	793244	1999	1999	1999	1999	0
640	20231101	105300	793244	1999	1999	1999	1999	0
641	20231101	105200	793244	1999	1999	1999	1999	0
642	20231101	105100	793244	1999	1999	1999	1999	0
643	20231101	105000	793244	1999	1999	1999	1999	0
644	20231101	104900	793244	1999	1999	1999	1999	0
645	20231101	104800	793244	1999	1999	1999	1995	11
646	20231101	104700	771259	1995	1995	1995	1995	0
647	20231101	104600	771259	1995	1995	1995	1995	0
648	20231101	104500	771259	1995	1995	1995	1995	0
649	20231101	104400	771259	1995	1995	1995	1995	0
650	20231101	104300	771259	1995	1995	1995	1995	1
651	20231101	104200	769264	1999	1999	1999	1999	0
652	20231101	104100	769264	1999	1999	1999	1999	0
653	20231101	104000	769264	1999	1999	1999	1999	0
654	20231101	103900	769264	1999	1999	1999	1999	0
655	20231101	103800	769264	1999	1999	1999	1999	0
656	20231101	103700	769264	1999	1999	1999	1999	0
657	20231101	103600	769264	1999	1999	1999	1999	0
658	20231101	103500	769264	1999	1999	1999	1999	0
659	20231101	103400	769264	1999	1999	1999	1999	0
660	20231101	103300	769264	1999	1999	1999	1999	0
661	20231101	103200	769264	1999	1999	1999	1999	0
662	20231101	103100	769264	1999	1999	1999	1999	0
663	20231101	103000	769264	1999	1999	1999	1999	0
664	20231101	102900	769264	1999	1999	1999	1999	0
665	20231101	102800	769264	1999	1999	1999	1999	5
666	20231101	102700	759269	1995	1995	1995	1995	20
667	20231101	102600	719369	1999	1994	1999	1994	50
668	20231101	102500	619599	2000	2000	2000	2000	0
669	20231101	102400	619599	2000	2000	2000	2000	0
670	20231101	102300	619599	2000	2000	2000	2000	0
671	20231101	102200	619599	2000	2000	2000	2000	0
672	20231101	102100	619599	2000	2000	2000	2000	0
673	20231101	102000	619599	2000	2000	2000	2000	0
674	20231101	101900	619599	2000	2000	2000	2000	0
675	20231101	101800	619599	2000	2000	2000	2000	0
676	20231101	101700	619599	2000	2000	2000	2000	0
677	20231101	101600	619599	2000	2000	2000	2000	0
678	20231101	101500	619599	2000	2000	2000	2000	0
679	20231101	101400	619599	2000	2000	2000	2000	0
680	20231101	101300	619599	2000	2000	2000	2000	0
681	20231101	101200	619599	2000	2000	2000	2000	0
682	20231101	101100	619599	2000	2000	2000	2000	0
683	20231101	101000	619599	2000	2000	2000	2000	0
684	20231101	100900	619599	2000	2000	2000	2000	0
685	20231101	100800	619599	2000	2000	2000	2000	0
686	20231101	100700	619599	2000	2000	2000	2000	0
687	20231101	100600	619599	2000	2000	2000	2000	0
688	20231101	100500	619599	2000	2000	2000	2000	0
689	20231101	100400	619599	2000	2000	2000	2000	0
690	20231101	100300	619599	2000	2000	2000	2000	0
691	20231101	100200	619599	2000	2000	2000	2000	0
692	20231101	100100	619599	2000	2000	2000	2000	0
693	20231101	100000	619599	2000	2000	2000	2000	0
694	20231101	095900	619599	2000	2000	2000	2000	0
695	20231101	095800	619599	2000	2000	2000	2000	0
696	20231101	095700	619599	2000	2000	2000	2000	0
697	20231101	095600	619599	2000	2000	2000	2000	0
698	20231101	095500	619599	2000	2000	2000	2000	0
699	20231101	095400	619599	2000	2000	2000	2000	0
700	20231101	095300	619599	2000	2000	2000	2000	0
701	20231101	095200	619599	2000	2000	2000	2000	0
702	20231101	095100	619599	2000	2000	2000	2000	0
703	20231101	095000	619599	2000	2000	2000	2000	0
704	20231101	094900	619599	2000	2000	2000	2000	0
705	20231101	094800	619599	2000	2000	2000	2000	0
706	20231101	094700	619599	2000	2000	2000	2000	0
707	20231101	094600	619599	2000	2000	2000	2000	0
708	20231101	094500	619599	2000	2000	2000	2000	0
709	20231101	094400	619599	2000	2000	2000	2000	0
710	20231101	094300	619599	2000	2000	2000	2000	0
711	20231101	094200	619599	2000	2000	2000	2000	0
712	20231101	094100	619599	2000	2000	2000	2000	0
713	20231101	094000	619599	2000	2000	2000	2000	0
714	20231101	093900	619599	2000	2000	2000	2000	0
715	20231101	093800	619599	2000	2000	2000	2000	0
716	20231101	093700	619599	2000	2000	2000	2000	0
717	20231101	093600	619599	2000	2000	2000	2000	0
718	20231101	093500	619599	2000	2000	2000	2000	0
719	20231101	093400	619599	2000	2000	2000	2000	0
720	20231101	093300	619599	2000	2000	2000	2000	0
721	20231101	093200	619599	2000	2000	2000	2000	0
722	20231101	093100	619599	2000	2000	2000	2000	0
723	20231101	093000	619599	2000	2000	2000	2000	0
724	20231101	092900	619599	2000	2000	2000	2000	0
725	20231101	092800	619599	2000	2000	2000	2000	0
726	20231101	092700	619599	2000	2000	2000	2000	0
727	20231101	092600	619599	2000	2000	2000	2000	0
728	20231101	092500	619599	2000	2000	2000	2000	0
729	20231101	092400	619599	2000	2000	2000	2000	0
730	20231101	092300	619599	2000	2000	2000	2000	0
731	20231101	092200	619599	2000	2000	2000	2000	0
732	20231101	092100	619599	2000	2000	2000	2000	0
733	20231101	092000	619599	2000	2000	2000	2000	0
734	20231101	091900	619599	2000	2000	2000	2000	0
735	20231101	091800	619599	2000	2000	2000	2000	0
736	20231101	091700	619599	2000	2000	2000	2000	0
737	20231101	091600	619599	2000	2000	2000	2000	0
738	20231101	091500	619599	2000	2000	2000	2000	0
739	20231101	091400	619599	2000	2000	2000	2000	0
740	20231101	091300	619599	2000	2000	2000	2000	0
741	20231101	091200	619599	2000	2000	2000	2000	0
742	20231101	091100	619599	2000	2000	2000	2000	0
743	20231101	091000	619599	2000	2000	2000	2000	0
744	20231101	090900	619599	2000	2000	2000	2000	0
745	20231101	090800	619599	2000	2000	2000	2000	0
746	20231101	090700	619599	2000	2000	2000	2000	0
747	20231101	090600	619599	2000	1992	2000	1992	305
748	20231101	090500	11999	2000	2000	2000	2000	0
749	20231101	090400	11999	2000	2000	2000	2000	0
750	20231101	090300	11999	2000	2000	2000	2000	0
751	20231101	090200	11999	2000	2000	2000	2000	0
752	20231101	090100	11999	2000	2000	2000	2000	5
753	20231101	090000	1999	1999	1999	1999	1999	1