KissMeData/331380/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210800	139892142	1979	1979	1979	1979	1106
3	20231101	210700	139892142	1979	1979	1979	1979	0
4	20231101	210600	139892142	1979	1979	1979	1979	0
5	20231101	210500	139892142	1979	1979	1979	1979	0
6	20231101	210400	139892142	1979	1979	1979	1979	0
7	20231101	210300	139892142	1979	1979	1979	1979	0
8	20231101	210200	139892142	1979	1979	1979	1979	0
9	20231101	210100	139892142	1979	1979	1979	1979	0
10	20231101	210000	139892142	1979	1979	1979	1979	0
11	20231101	205900	139892142	1979	1979	1979	1979	0
12	20231101	205800	139892142	1979	1979	1979	1979	0
13	20231101	205700	139892142	1979	1979	1979	1979	0
14	20231101	205600	139892142	1979	1979	1979	1979	0
15	20231101	205500	139892142	1979	1979	1979	1979	0
16	20231101	205400	139892142	1979	1979	1979	1979	0
17	20231101	205300	139892142	1979	1979	1979	1979	0
18	20231101	205200	139892142	1979	1979	1979	1979	0
19	20231101	205100	139892142	1979	1979	1979	1979	0
20	20231101	205000	139892142	1979	1979	1979	1979	0
21	20231101	204900	139892142	1979	1979	1979	1979	0
22	20231101	204800	139892142	1979	1979	1979	1979	0
23	20231101	204700	139892142	1979	1979	1979	1979	0
24	20231101	204600	139892142	1979	1979	1979	1979	0
25	20231101	204500	139892142	1979	1979	1979	1979	0
26	20231101	204400	139892142	1979	1979	1979	1979	0
27	20231101	204300	139892142	1979	1979	1979	1979	0
28	20231101	204200	139892142	1979	1979	1979	1979	0
29	20231101	204100	139892142	1979	1979	1979	1979	0
30	20231101	204000	139892142	1979	1979	1979	1979	0
31	20231101	203900	139892142	1979	1979	1979	1979	0
32	20231101	203800	139892142	1979	1979	1979	1979	1106
33	20231101	203700	139892142	1979	1979	1979	1979	0
34	20231101	203600	139892142	1979	1979	1979	1979	0
35	20231101	203500	139892142	1979	1979	1979	1979	0
36	20231101	203400	139892142	1979	1979	1979	1979	0
37	20231101	203300	139892142	1979	1979	1979	1979	0
38	20231101	203200	139892142	1979	1979	1979	1979	0
39	20231101	203100	139892142	1979	1979	1979	1979	0
40	20231101	203000	139892142	1979	1979	1979	1979	0
41	20231101	202900	139892142	1979	1979	1979	1979	0
42	20231101	202800	139892142	1979	1979	1979	1979	0
43	20231101	202700	139892142	1979	1979	1979	1979	0
44	20231101	202600	139892142	1979	1979	1979	1979	0
45	20231101	202500	139892142	1979	1979	1979	1979	0
46	20231101	202400	139892142	1979	1979	1979	1979	0
47	20231101	202300	139892142	1979	1979	1979	1979	0
48	20231101	202200	139892142	1979	1979	1979	1979	0
49	20231101	202100	139892142	1979	1979	1979	1979	0
50	20231101	202000	139892142	1979	1979	1979	1979	0
51	20231101	201900	139892142	1979	1979	1979	1979	0
52	20231101	201800	139892142	1979	1979	1979	1979	0
53	20231101	201700	139892142	1979	1979	1979	1979	0
54	20231101	201600	139892142	1979	1979	1979	1979	0
55	20231101	201500	139892142	1979	1979	1979	1979	0
56	20231101	201400	139892142	1979	1979	1979	1979	0
57	20231101	201300	139892142	1979	1979	1979	1979	0
58	20231101	201200	139892142	1979	1979	1979	1979	0
59	20231101	201100	139892142	1979	1979	1979	1979	0
60	20231101	201000	139892142	1979	1979	1979	1979	0
61	20231101	200900	139892142	1979	1979	1979	1979	0
62	20231101	200800	139892142	1979	1979	1979	1979	1106
63	20231101	200700	139892142	1979	1979	1979	1979	0
64	20231101	200600	139892142	1979	1979	1979	1979	0
65	20231101	200500	139892142	1979	1979	1979	1979	0
66	20231101	200400	139892142	1979	1979	1979	1979	0
67	20231101	200300	139892142	1979	1979	1979	1979	0
68	20231101	200200	139892142	1979	1979	1979	1979	0
69	20231101	200100	139892142	1979	1979	1979	1979	0
70	20231101	200000	139892142	1979	1979	1979	1979	0
71	20231101	195900	139892142	1979	1979	1979	1979	0
72	20231101	195800	139892142	1979	1979	1979	1979	0
73	20231101	195700	139892142	1979	1979	1979	1979	0
74	20231101	195600	139892142	1979	1979	1979	1979	0
75	20231101	195500	139892142	1979	1979	1979	1979	0
76	20231101	195400	139892142	1979	1979	1979	1979	0
77	20231101	195300	139892142	1979	1979	1979	1979	0
78	20231101	195200	139892142	1979	1979	1979	1979	0
79	20231101	195100	139892142	1979	1979	1979	1979	0
80	20231101	195000	139892142	1979	1979	1979	1979	0
81	20231101	194900	139892142	1979	1979	1979	1979	0
82	20231101	194800	139892142	1979	1979	1979	1979	0
83	20231101	194700	139892142	1979	1979	1979	1979	0
84	20231101	194600	139892142	1979	1979	1979	1979	0
85	20231101	194500	139892142	1979	1979	1979	1979	0
86	20231101	194400	139892142	1979	1979	1979	1979	0
87	20231101	194300	139892142	1979	1979	1979	1979	0
88	20231101	194200	139892142	1979	1979	1979	1979	0
89	20231101	194100	139892142	1979	1979	1979	1979	0
90	20231101	194000	139892142	1979	1979	1979	1979	0
91	20231101	193900	139892142	1979	1979	1979	1979	0
92	20231101	193800	139892142	1979	1979	1979	1979	1106
93	20231101	193700	139892142	1979	1979	1979	1979	0
94	20231101	193600	139892142	1979	1979	1979	1979	0
95	20231101	193500	139892142	1979	1979	1979	1979	0
96	20231101	193400	139892142	1979	1979	1979	1979	0
97	20231101	193300	139892142	1979	1979	1979	1979	0
98	20231101	193200	139892142	1979	1979	1979	1979	0
99	20231101	193100	139892142	1979	1979	1979	1979	0
100	20231101	193000	139892142	1979	1979	1979	1979	0
101	20231101	192900	139892142	1979	1979	1979	1979	0
102	20231101	192800	139892142	1979	1979	1979	1979	0
103	20231101	192700	139892142	1979	1979	1979	1979	0
104	20231101	192600	139892142	1979	1979	1979	1979	0
105	20231101	192500	139892142	1979	1979	1979	1979	0
106	20231101	192400	139892142	1979	1979	1979	1979	0
107	20231101	192300	139892142	1979	1979	1979	1979	0
108	20231101	192200	139892142	1979	1979	1979	1979	0
109	20231101	192100	139892142	1979	1979	1979	1979	0
110	20231101	192000	139892142	1979	1979	1979	1979	0
111	20231101	191900	139892142	1979	1979	1979	1979	0
112	20231101	191800	139892142	1979	1979	1979	1979	0
113	20231101	191700	139892142	1979	1979	1979	1979	0
114	20231101	191600	139892142	1979	1979	1979	1979	0
115	20231101	191500	139892142	1979	1979	1979	1979	0
116	20231101	191400	139892142	1979	1979	1979	1979	0
117	20231101	191300	139892142	1979	1979	1979	1979	0
118	20231101	191200	139892142	1979	1979	1979	1979	0
119	20231101	191100	139892142	1979	1979	1979	1979	0
120	20231101	191000	139892142	1979	1979	1979	1979	0
121	20231101	190900	139892142	1979	1979	1979	1979	0
122	20231101	190800	139892142	1979	1979	1979	1979	1106
123	20231101	190700	139892142	1979	1979	1979	1979	0
124	20231101	190600	139892142	1979	1979	1979	1979	0
125	20231101	190500	139892142	1979	1979	1979	1979	0
126	20231101	190400	139892142	1979	1979	1979	1979	0
127	20231101	190300	139892142	1979	1979	1979	1979	0
128	20231101	190200	139892142	1979	1979	1979	1979	0
129	20231101	190100	139892142	1979	1979	1979	1979	0
130	20231101	190000	139892142	1979	1979	1979	1979	0
131	20231101	185900	139892142	1979	1979	1979	1979	0
132	20231101	185800	139892142	1979	1979	1979	1979	0
133	20231101	185700	139892142	1979	1979	1979	1979	0
134	20231101	185600	139892142	1979	1979	1979	1979	0
135	20231101	185500	139892142	1979	1979	1979	1979	0
136	20231101	185400	139892142	1979	1979	1979	1979	0
137	20231101	185300	139892142	1979	1979	1979	1979	0
138	20231101	185200	139892142	1979	1979	1979	1979	0
139	20231101	185100	139892142	1979	1979	1979	1979	0
140	20231101	185000	139892142	1979	1979	1979	1979	0
141	20231101	184900	139892142	1979	1979	1979	1979	0
142	20231101	184800	139892142	1979	1979	1979	1979	0
143	20231101	184700	139892142	1979	1979	1979	1979	0
144	20231101	184600	139892142	1979	1979	1979	1979	0
145	20231101	184500	139892142	1979	1979	1979	1979	0
146	20231101	184400	139892142	1979	1979	1979	1979	0
147	20231101	184300	139892142	1979	1979	1979	1979	0
148	20231101	184200	139892142	1979	1979	1979	1979	0
149	20231101	184100	139892142	1979	1979	1979	1979	0
150	20231101	184000	139892142	1979	1979	1979	1979	0
151	20231101	183900	139892142	1979	1979	1979	1979	0
152	20231101	183800	139892142	1979	1979	1979	1979	1106
153	20231101	183700	139892142	1979	1979	1979	1979	0
154	20231101	183600	139892142	1979	1979	1979	1979	0
155	20231101	183500	139892142	1979	1979	1979	1979	0
156	20231101	183400	139892142	1979	1979	1979	1979	0
157	20231101	183300	139892142	1979	1979	1979	1979	0
158	20231101	183200	139892142	1979	1979	1979	1979	0
159	20231101	183100	139892142	1979	1979	1979	1979	0
160	20231101	183000	139892142	1979	1979	1979	1979	0
161	20231101	182900	139892142	1979	1979	1979	1979	0
162	20231101	182800	139892142	1979	1979	1979	1979	0
163	20231101	182700	139892142	1979	1979	1979	1979	0
164	20231101	182600	139892142	1979	1979	1979	1979	0
165	20231101	182500	139892142	1979	1979	1979	1979	0
166	20231101	182400	139892142	1979	1979	1979	1979	0
167	20231101	182300	139892142	1979	1979	1979	1979	0
168	20231101	182200	139892142	1979	1979	1979	1979	0
169	20231101	182100	139892142	1979	1979	1979	1979	0
170	20231101	182000	139892142	1979	1979	1979	1979	0
171	20231101	181900	139892142	1979	1979	1979	1979	0
172	20231101	181800	139892142	1979	1979	1979	1979	0
173	20231101	181700	139892142	1979	1979	1979	1979	0
174	20231101	181600	139892142	1979	1979	1979	1979	0
175	20231101	181500	139892142	1979	1979	1979	1979	0
176	20231101	181400	139892142	1979	1979	1979	1979	0
177	20231101	181300	139892142	1979	1979	1979	1979	0
178	20231101	181200	139892142	1979	1979	1979	1979	0
179	20231101	181100	139892142	1979	1979	1979	1979	0
180	20231101	181000	139892142	1979	1979	1979	1979	0
181	20231101	180900	139892142	1979	1979	1979	1979	0
182	20231101	180800	139892142	1979	1979	1979	1979	1106
183	20231101	180700	139892142	1979	1979	1979	1979	0
184	20231101	180600	139892142	1979	1979	1979	1979	0
185	20231101	180500	139892142	1979	1979	1979	1979	0
186	20231101	180400	139892142	1979	1979	1979	1979	0
187	20231101	180300	139892142	1979	1979	1979	1979	0
188	20231101	180200	139892142	1979	1979	1979	1979	0
189	20231101	180100	139892142	1979	1979	1979	1979	0
190	20231101	180000	139892142	1979	1979	1979	1979	0
191	20231101	175900	139892142	1979	1979	1979	1979	0
192	20231101	175800	139892142	1979	1979	1979	1979	0
193	20231101	175700	139892142	1979	1979	1979	1979	0
194	20231101	175600	139892142	1979	1979	1979	1979	0
195	20231101	175500	139892142	1979	1979	1979	1979	0
196	20231101	175400	139892142	1979	1979	1979	1979	0
197	20231101	175300	139892142	1979	1979	1979	1979	0
198	20231101	175200	139892142	1979	1979	1979	1979	0
199	20231101	175100	139892142	1979	1979	1979	1979	0
200	20231101	175000	139892142	1979	1979	1979	1979	0
201	20231101	174900	139892142	1979	1979	1979	1979	0
202	20231101	174800	139892142	1979	1979	1979	1979	0
203	20231101	174700	139892142	1979	1979	1979	1979	0
204	20231101	174600	139892142	1979	1979	1979	1979	0
205	20231101	174500	139892142	1979	1979	1979	1979	0
206	20231101	174400	139892142	1979	1979	1979	1979	0
207	20231101	174300	139892142	1979	1979	1979	1979	0
208	20231101	174200	139892142	1979	1979	1979	1979	0
209	20231101	174100	139892142	1979	1979	1979	1979	0
210	20231101	174000	139892142	1979	1979	1979	1979	0
211	20231101	173900	139892142	1979	1979	1979	1979	0
212	20231101	173800	139892142	1979	1979	1979	1979	1106
213	20231101	173700	139892142	1979	1979	1979	1979	0
214	20231101	173600	139892142	1979	1979	1979	1979	0
215	20231101	173500	139892142	1979	1979	1979	1979	0
216	20231101	173400	139892142	1979	1979	1979	1979	0
217	20231101	173300	139892142	1979	1979	1979	1979	0
218	20231101	173200	139892142	1979	1979	1979	1979	0
219	20231101	173100	139892142	1979	1979	1979	1979	0
220	20231101	173000	139892142	1979	1979	1979	1979	0
221	20231101	172900	139892142	1979	1979	1979	1979	0
222	20231101	172800	139892142	1979	1979	1979	1979	0
223	20231101	172700	139892142	1979	1979	1979	1979	0
224	20231101	172600	139892142	1979	1979	1979	1979	0
225	20231101	172500	139892142	1979	1979	1979	1979	0
226	20231101	172400	139892142	1979	1979	1979	1979	0
227	20231101	172300	139892142	1979	1979	1979	1979	0
228	20231101	172200	139892142	1979	1979	1979	1979	0
229	20231101	172100	139892142	1979	1979	1979	1979	0
230	20231101	172000	139892142	1979	1979	1979	1979	0
231	20231101	171900	139892142	1979	1979	1979	1979	0
232	20231101	171800	139892142	1979	1979	1979	1979	0
233	20231101	171700	139892142	1979	1979	1979	1979	0
234	20231101	171600	139892142	1979	1979	1979	1979	0
235	20231101	171500	139892142	1979	1979	1979	1979	0
236	20231101	171400	139892142	1979	1979	1979	1979	0
237	20231101	171300	139892142	1979	1979	1979	1979	0
238	20231101	171200	139892142	1979	1979	1979	1979	0
239	20231101	171100	139892142	1979	1979	1979	1979	0
240	20231101	171000	139892142	1979	1979	1979	1979	0
241	20231101	170900	139892142	1979	1979	1979	1979	0
242	20231101	170800	139892142	1979	1979	1979	1979	1106
243	20231101	170700	139892142	1979	1979	1979	1979	0
244	20231101	170600	139892142	1979	1979	1979	1979	0
245	20231101	170500	139892142	1979	1979	1979	1979	0
246	20231101	170400	139892142	1979	1979	1979	1979	0
247	20231101	170300	139892142	1979	1979	1979	1979	0
248	20231101	170200	139892142	1979	1979	1979	1979	0
249	20231101	170100	139892142	1979	1979	1979	1979	0
250	20231101	170000	139892142	1979	1979	1979	1979	0
251	20231101	165900	139892142	1979	1979	1979	1979	0
252	20231101	165800	139892142	1979	1979	1979	1979	0
253	20231101	165700	139892142	1979	1979	1979	1979	0
254	20231101	165600	139892142	1979	1979	1979	1979	0
255	20231101	165500	139892142	1979	1979	1979	1979	0
256	20231101	165400	139892142	1979	1979	1979	1979	0
257	20231101	165300	139892142	1979	1979	1979	1979	0
258	20231101	165200	139892142	1979	1979	1979	1979	0
259	20231101	165100	139892142	1979	1979	1979	1979	0
260	20231101	165000	139892142	1979	1979	1979	1979	0
261	20231101	164900	139892142	1979	1979	1979	1979	0
262	20231101	164800	139892142	1979	1979	1979	1979	0
263	20231101	164700	139892142	1979	1979	1979	1979	0
264	20231101	164600	139892142	1979	1979	1979	1979	0
265	20231101	164500	139892142	1979	1979	1979	1979	0
266	20231101	164400	139892142	1979	1979	1979	1979	0
267	20231101	164300	139892142	1979	1979	1979	1979	0
268	20231101	164200	139892142	1979	1979	1979	1979	0
269	20231101	164100	139892142	1979	1979	1979	1979	0
270	20231101	164000	139892142	1979	1979	1979	1979	0
271	20231101	163900	139892142	1979	1979	1979	1979	0
272	20231101	163800	139892142	1979	1979	1979	1979	1106
273	20231101	163700	139892142	1979	1979	1979	1979	0
274	20231101	163600	139892142	1979	1979	1979	1979	0
275	20231101	163500	139892142	1979	1979	1979	1979	0
276	20231101	163400	139892142	1979	1979	1979	1979	0
277	20231101	163300	139892142	1979	1979	1979	1979	0
278	20231101	163200	139892142	1979	1979	1979	1979	0
279	20231101	163100	139892142	1979	1979	1979	1979	0
280	20231101	163000	139892142	1979	1979	1979	1979	0
281	20231101	162900	139892142	1979	1979	1979	1979	0
282	20231101	162800	139892142	1979	1979	1979	1979	0
283	20231101	162700	139892142	1979	1979	1979	1979	0
284	20231101	162600	139892142	1979	1979	1979	1979	0
285	20231101	162500	139892142	1979	1979	1979	1979	0
286	20231101	162400	139892142	1979	1979	1979	1979	0
287	20231101	162300	139892142	1979	1979	1979	1979	0
288	20231101	162200	139892142	1979	1979	1979	1979	0
289	20231101	162100	139892142	1979	1979	1979	1979	0
290	20231101	162000	139892142	1979	1979	1979	1979	0
291	20231101	161900	139892142	1979	1979	1979	1979	0
292	20231101	161800	139892142	1979	1979	1979	1979	0
293	20231101	161700	139892142	1979	1979	1979	1979	0
294	20231101	161600	139892142	1979	1979	1979	1979	0
295	20231101	161500	139892142	1979	1979	1979	1979	0
296	20231101	161400	139892142	1979	1979	1979	1979	0
297	20231101	161300	139892142	1979	1979	1979	1979	0
298	20231101	161200	139892142	1979	1979	1979	1979	0
299	20231101	161100	139892142	1979	1979	1979	1979	0
300	20231101	161000	139892142	1979	1979	1979	1979	0
301	20231101	160900	139892142	1979	1979	1979	1979	0
302	20231101	160800	139892142	1979	1979	1979	1979	1106
303	20231101	160700	139892142	1979	1979	1979	1979	0
304	20231101	160600	139892142	1979	1979	1979	1979	0
305	20231101	160500	139892142	1979	1979	1979	1979	0
306	20231101	160400	139892142	1979	1979	1979	1979	0
307	20231101	160300	139892142	1979	1979	1979	1979	0
308	20231101	160200	139892142	1979	1979	1979	1979	0
309	20231101	160100	139892142	1979	1979	1979	1979	0
310	20231101	160000	139892142	1979	1979	1979	1979	0
311	20231101	155900	139892142	1979	1979	1979	1979	0
312	20231101	155800	139892142	1979	1979	1979	1979	0
313	20231101	155700	139892142	1979	1979	1979	1979	0
314	20231101	155600	139892142	1979	1979	1979	1979	0
315	20231101	155500	139892142	1979	1979	1979	1979	0
316	20231101	155400	139892142	1979	1979	1979	1979	0
317	20231101	155300	139892142	1979	1979	1979	1979	0
318	20231101	155200	139892142	1979	1979	1979	1979	0
319	20231101	155100	139892142	1979	1979	1979	1979	0
320	20231101	155000	139892142	1979	1979	1979	1979	0
321	20231101	154900	139892142	1979	1979	1979	1979	0
322	20231101	154800	139892142	1979	1979	1979	1979	0
323	20231101	154700	139892142	1979	1979	1979	1979	0
324	20231101	154600	139892142	1979	1979	1979	1979	0
325	20231101	154500	139892142	1979	1979	1979	1979	0
326	20231101	154400	139892142	1979	1979	1979	1979	0
327	20231101	154300	139892142	1979	1979	1979	1979	0
328	20231101	154200	139892142	1979	1979	1979	1979	0
329	20231101	154100	139892142	1979	1979	1979	1979	0
330	20231101	154000	139892142	1979	1979	1979	1979	0
331	20231101	153900	139892142	1979	1979	1979	1979	0
332	20231101	153800	139892142	1979	1979	1979	1979	1106
333	20231101	153700	139892142	1979	1979	1979	1979	0
334	20231101	153600	139892142	1979	1979	1979	1979	0
335	20231101	153500	139892142	1979	1979	1979	1979	0
336	20231101	153400	139892142	1979	1979	1979	1979	0
337	20231101	153300	139892142	1979	1979	1979	1979	0
338	20231101	153200	139892142	1979	1979	1979	1979	0
339	20231101	153100	139892142	1979	1979	1979	1979	0
340	20231101	153000	139892142	1979	1979	1979	1979	1106
341	20231101	152900	137703368	1990	1990	1990	1990	0
342	20231101	152800	137703368	1990	1990	1990	1990	0
343	20231101	152700	137703368	1990	1990	1990	1990	0
344	20231101	152600	137703368	1990	1990	1990	1990	0
345	20231101	152500	137703368	1990	1990	1990	1990	0
346	20231101	152400	137703368	1990	1990	1990	1990	0
347	20231101	152300	137703368	1990	1990	1990	1990	0
348	20231101	152200	137703368	1990	1990	1990	1990	0
349	20231101	152100	137703368	1990	1990	1990	1990	0
350	20231101	152000	137703368	1990	1990	1990	1990	0
351	20231101	151900	137703368	1990	1990	1990	1990	0
352	20231101	151800	137703368	1990	1990	1990	1990	0
353	20231101	151700	137703368	1990	1990	1990	1990	4
354	20231101	151600	137695408	1990	1990	1990	1990	4
355	20231101	151500	137687448	1990	1990	1990	1990	27
356	20231101	151400	137633718	1990	1990	1990	1990	4
357	20231101	151300	137625758	1991	1991	1991	1991	13
358	20231101	151200	137599875	1991	1991	1991	1991	4
359	20231101	151100	137591911	1993	1981	1993	1981	1663
360	20231101	151000	134297461	1981	1992	1992	1980	1388
361	20231101	150900	131542148	1992	1994	1994	1992	497
362	20231101	150800	130552118	1994	1997	1997	1994	70
363	20231101	150700	130412526	1997	1997	1997	1997	4
364	20231101	150600	130404538	1997	1997	1997	1997	20
365	20231101	150500	130364598	1997	1994	1997	1994	561
366	20231101	150400	129245955	1997	1997	1997	1997	4
367	20231101	150300	129237967	1997	1997	1997	1997	4
368	20231101	150200	129229979	1997	1997	1997	1997	4
369	20231101	150100	129221991	1997	1994	1997	1994	81
370	20231101	150000	129060468	1994	1995	1997	1994	924
371	20231101	145900	127217634	1997	1997	1997	1997	4
372	20231101	145800	127209646	1997	1997	1997	1997	4
373	20231101	145700	127201658	1997	1997	1997	1997	3
374	20231101	145600	127195667	1997	1997	1997	1997	4
375	20231101	145500	127187679	1995	1997	1997	1995	8
376	20231101	145400	127171711	1997	1997	1997	1997	4
377	20231101	145300	127163723	1997	1997	1997	1997	3
378	20231101	145200	127157732	1999	1997	1999	1997	4
379	20231101	145100	127149738	1999	1997	1999	1997	4
380	20231101	145000	127141744	1999	1997	1999	1997	4
381	20231101	144900	127133750	1999	1997	1999	1997	3
382	20231101	144800	127127755	1999	1997	1999	1997	4
383	20231101	144700	127119761	1999	1997	1999	1997	4
384	20231101	144600	127111767	1999	1997	1999	1997	4
385	20231101	144500	127103773	1999	1997	1999	1997	3
386	20231101	144400	127097778	1995	1997	1999	1995	94
387	20231101	144300	126910234	1999	1997	1999	1997	4
388	20231101	144200	126902240	1999	1997	1999	1997	4
389	20231101	144100	126894246	1999	1996	1999	1996	3
390	20231101	144000	126888252	1999	1996	1999	1996	4
391	20231101	143900	126880259	1999	1996	1999	1996	4
392	20231101	143800	126872266	1999	1996	1999	1996	4
393	20231101	143700	126864273	1999	1996	1999	1996	3
394	20231101	143600	126858279	1999	1996	1999	1996	4
395	20231101	143500	126850286	1999	1996	1999	1996	4
396	20231101	143400	126842293	1999	1996	1999	1996	83
397	20231101	143300	126676616	1996	1996	1999	1994	596
398	20231101	143200	125485687	1996	1996	1996	1996	4
399	20231101	143100	125477703	1996	1996	1996	1996	4
400	20231101	143000	125469719	1996	1996	1996	1996	4
401	20231101	142900	125461735	1996	1996	1996	1996	3
402	20231101	142800	125455747	1994	1994	1998	1994	5
403	20231101	142700	125445765	1998	1994	1998	1994	4
404	20231101	142600	125437777	1998	1994	1998	1994	4
405	20231101	142500	125429789	1998	1994	1998	1994	3
406	20231101	142400	125423799	1998	1999	1999	1998	61
407	20231101	142300	125301917	1998	1994	1998	1994	135
408	20231101	142200	125032195	1998	1994	1998	1994	23
409	20231101	142100	124986249	1992	1992	1998	1992	10
410	20231101	142000	124966311	1992	1992	1992	1992	107
411	20231101	141900	124753167	1992	1992	1992	1992	4
412	20231101	141800	124745199	1992	1992	1992	1992	4
413	20231101	141700	124737231	1990	1992	1992	1990	468
414	20231101	141600	123805900	1992	1992	1992	1992	3
415	20231101	141500	123799924	1992	1992	1992	1992	4
416	20231101	141400	123791956	1992	1992	1992	1992	4
417	20231101	141300	123783988	1992	1992	1992	1992	4
418	20231101	141200	123776020	1992	1992	1992	1992	3
419	20231101	141100	123770044	1992	1992	1992	1992	4
420	20231101	141000	123762076	1992	1992	1992	1992	4
421	20231101	140900	123754108	1992	1992	1992	1992	4
422	20231101	140800	123746140	1991	1992	1992	1991	28
423	20231101	140700	123690389	1992	1992	1992	1992	4
424	20231101	140600	123682421	1992	1994	1994	1992	69
425	20231101	140500	123544965	1994	1994	1994	1994	4
426	20231101	140400	123536989	1994	1994	1994	1994	3
427	20231101	140300	123531007	1994	1994	1994	1994	4
428	20231101	140200	123523031	1999	1994	2000	1994	1813
429	20231101	140100	119898553	1998	1994	1998	1994	4
430	20231101	140000	119890565	1998	1994	1998	1994	3
431	20231101	135900	119884575	1998	1994	1998	1994	4
432	20231101	135800	119876587	1994	1993	1994	1993	282
433	20231101	135700	119314560	1993	1993	1993	1993	4
434	20231101	135600	119306588	1993	1993	1993	1993	3
435	20231101	135500	119300609	1993	1993	1993	1993	4
436	20231101	135400	119292637	1993	1993	1993	1993	4
437	20231101	135300	119284665	1993	1993	1993	1993	4
438	20231101	135200	119276693	1993	1993	1993	1993	3
439	20231101	135100	119270714	1993	1993	1993	1993	4
440	20231101	135000	119262742	1993	1993	1993	1993	4
441	20231101	134900	119254770	1993	1993	1993	1993	4
442	20231101	134800	119246798	1993	1993	1993	1993	3
443	20231101	134700	119240819	1993	1993	1993	1993	4
444	20231101	134600	119232847	1994	1994	1994	1994	4
445	20231101	134500	119224871	1994	1994	1994	1994	4
446	20231101	134400	119216895	1992	1994	1998	1992	4
447	20231101	134300	119208913	1998	1994	1998	1994	4
448	20231101	134200	119200925	1992	1994	1998	1992	8
449	20231101	134100	119184969	1998	1994	1998	1994	14
450	20231101	134000	119157005	1998	1994	1998	1994	3
451	20231101	133900	119151015	1998	1994	1998	1994	4
452	20231101	133800	119143027	1999	1994	1999	1994	29
453	20231101	133700	119085066	1999	1994	1999	1994	4
454	20231101	133600	119077075	1999	1994	1999	1994	3
455	20231101	133500	119071083	1999	1994	1999	1994	4
456	20231101	133400	119063092	2000	1993	2000	1993	4
457	20231101	133300	119055099	1993	1995	1995	1993	133
458	20231101	133200	118790022	1995	1995	1995	1995	3
459	20231101	133100	118784037	1993	1991	1997	1991	7
460	20231101	133000	118770072	1989	1989	1997	1989	8
461	20231101	132900	118754136	1989	1989	1997	1989	50
462	20231101	132800	118654326	1990	1988	2000	1988	5005
463	20231101	132700	108656772	1994	1988	1994	1988	3
464	20231101	132600	108650796	1988	1988	1994	1988	7
465	20231101	132500	108636862	1988	1988	1988	1988	1198
466	20231101	132400	106255238	1988	1988	1988	1988	464
467	20231101	132300	105332806	1988	1988	1995	1988	94
468	20231101	132200	105145381	1988	1988	1995	1988	90
469	20231101	132100	104965901	1988	1988	1988	1988	4
470	20231101	132000	104957949	1988	1988	1988	1988	4
471	20231101	131900	104949997	1988	1988	1988	1988	3
472	20231101	131800	104944033	1988	1988	1988	1988	4
473	20231101	131700	104936081	1988	1988	1988	1988	4
474	20231101	131600	104928129	1988	1988	1988	1988	5
475	20231101	131500	104918189	1988	1988	1988	1988	3
476	20231101	131400	104912225	1986	1988	1988	1986	14
477	20231101	131300	104884413	1988	1988	1988	1988	4
478	20231101	131200	104876461	1988	1988	1988	1988	4
479	20231101	131100	104868509	1988	1988	1988	1988	3
480	20231101	131000	104862545	1987	1987	1987	1987	4
481	20231101	130900	104854597	1987	1987	1987	1987	4
482	20231101	130800	104846649	1987	1987	1987	1987	4
483	20231101	130700	104838701	1987	1987	1987	1987	3
484	20231101	130600	104832740	1987	1987	1987	1987	4
485	20231101	130500	104824792	1988	1988	1988	1988	4
486	20231101	130400	104816840	1988	1988	1988	1988	4
487	20231101	130300	104808888	1988	1988	1988	1988	3
488	20231101	130200	104802924	1986	1988	1988	1986	348
489	20231101	130100	104111788	1988	1988	1988	1988	4
490	20231101	130000	104103836	1988	1988	1988	1988	4
491	20231101	125900	104095884	1988	1988	1988	1988	3
492	20231101	125800	104089920	1988	1988	1988	1988	4
493	20231101	125700	104081968	1988	1988	1988	1988	4
494	20231101	125600	104074016	1988	1988	1988	1988	4
495	20231101	125500	104066064	1989	1989	1989	1989	3
496	20231101	125400	104060097	1989	1989	1989	1989	4
497	20231101	125300	104052141	1989	1989	1989	1989	5
498	20231101	125200	104042196	1989	1989	1989	1989	25
499	20231101	125100	103992471	1989	1989	1989	1989	3
500	20231101	125000	103986504	1991	1991	1991	1991	4
501	20231101	124900	103978540	1991	1991	1991	1991	4
502	20231101	124800	103970576	1991	1991	1991	1991	4
503	20231101	124700	103962612	1991	1991	1991	1991	3
504	20231101	124600	103956639	1991	1991	1991	1991	4
505	20231101	124500	103948675	1991	1993	1993	1991	31
506	20231101	124400	103886946	1993	1993	1993	1993	4
507	20231101	124300	103878974	1993	1993	1993	1993	3
508	20231101	124200	103872995	1996	1992	1996	1990	1404
509	20231101	124100	101078857	1994	1994	1994	1994	4
510	20231101	124000	101070881	1994	1996	1996	1992	1606
511	20231101	123900	97870672	1996	1996	1996	1996	3
512	20231101	123800	97864684	1996	1996	1996	1996	7
513	20231101	123700	97850712	1995	1995	1996	1995	8
514	20231101	123600	97834748	1995	1994	1996	1994	5
515	20231101	123500	97824771	1996	1994	1996	1994	4
516	20231101	123400	97816789	1996	1994	1996	1994	903
517	20231101	123300	96015052	1995	1994	1995	1994	4
518	20231101	123200	96007073	1995	1994	1995	1994	4
519	20231101	123100	95999096	1995	1994	1995	1994	9
520	20231101	123000	95981143	1992	1994	1995	1992	8
521	20231101	122900	95965199	1995	1994	1995	1994	4
522	20231101	122800	95957220	1994	1994	1995	1994	8
523	20231101	122700	95941264	1994	1994	1995	1994	10
524	20231101	122600	95921320	1994	1994	1995	1994	6
525	20231101	122500	95909354	1994	1994	1995	1994	5
526	20231101	122400	95899381	1994	1994	1995	1994	8
527	20231101	122300	95883426	1995	1994	1995	1994	4
528	20231101	122200	95875447	1995	1994	1995	1994	3
529	20231101	122100	95869463	1995	1993	1995	1993	14
530	20231101	122000	95841548	1993	1993	1994	1993	6
531	20231101	121900	95829587	1993	1993	1994	1993	11
532	20231101	121800	95807661	1993	1992	1994	1992	176
533	20231101	121700	95456894	1992	1992	1992	1992	4
534	20231101	121600	95448926	1993	1993	1993	1993	4
535	20231101	121500	95440954	1993	1993	1993	1993	8
536	20231101	121400	95425010	1993	1993	1993	1993	3
537	20231101	121300	95419031	1992	1992	1992	1992	157
538	20231101	121200	95106287	1992	1992	1992	1992	14
539	20231101	121100	95078399	1992	1992	1992	1992	39
540	20231101	121000	95000711	1992	1992	1992	1992	3
541	20231101	120900	94994735	1992	1992	1992	1992	4
542	20231101	120800	94986767	1992	1992	1992	1992	4
543	20231101	120700	94978799	1992	1992	1992	1992	4
544	20231101	120600	94970831	1991	1991	1991	1991	26
545	20231101	120500	94919065	1990	1990	1990	1990	170
546	20231101	120400	94580765	1990	1990	1990	1990	4
547	20231101	120300	94572805	1990	1990	1990	1990	4
548	20231101	120200	94564845	1990	1990	1990	1990	3
549	20231101	120100	94558875	1990	1990	1990	1990	4
550	20231101	120000	94550915	1990	1990	1990	1990	6
551	20231101	115900	94538975	1990	1990	1990	1990	4
552	20231101	115800	94531015	1988	1988	1988	1988	89
553	20231101	115700	94354083	1990	1988	1990	1988	4
554	20231101	115600	94346125	1990	1988	1990	1988	4
555	20231101	115500	94338167	1990	1988	1990	1988	4
556	20231101	115400	94330209	1990	1988	1990	1988	3
557	20231101	115300	94324241	1990	1988	1990	1988	4
558	20231101	115200	94316283	1990	1988	1990	1988	4
559	20231101	115100	94308325	1990	1988	1990	1988	4
560	20231101	115000	94300367	1990	1988	1990	1988	3
561	20231101	114900	94294401	1990	1988	1990	1988	4
562	20231101	114800	94286443	1988	1988	1990	1988	5
563	20231101	114700	94276497	1990	1988	1990	1988	7
564	20231101	114600	94262573	1988	1988	1991	1988	6
565	20231101	114500	94250639	1991	1988	1991	1988	4
566	20231101	114400	94242678	1991	1988	1991	1988	4
567	20231101	114300	94234717	1991	1988	1991	1988	4
568	20231101	114200	94226756	1988	1988	1991	1988	4
569	20231101	114100	94218798	1988	1988	1991	1988	8
570	20231101	114000	94202882	1988	1988	1991	1988	8
571	20231101	113900	94186966	1988	1988	1991	1988	5
572	20231101	113800	94177017	1991	1988	1991	1988	4
573	20231101	113700	94169056	1991	1988	1991	1988	8
574	20231101	113600	94153137	1988	1988	1991	1988	7
575	20231101	113500	94139212	1988	1988	1991	1988	7
576	20231101	113400	94125287	1988	1988	1991	1988	8
577	20231101	113300	94109374	1992	1988	1992	1988	3
578	20231101	113200	94103402	1992	1987	1992	1987	5
579	20231101	113100	94093447	1985	1984	1993	1984	9
580	20231101	113000	94075560	1984	1982	1984	1982	80
581	20231101	112900	93916854	1982	1982	1983	1982	65
582	20231101	112800	93788022	1982	1982	1983	1982	10
583	20231101	112700	93768199	1982	1982	1983	1982	11
584	20231101	112600	93746394	1982	1982	1984	1982	8
585	20231101	112500	93730532	1982	1982	1983	1982	64
586	20231101	112400	93603681	1982	1982	1982	1982	4
587	20231101	112300	93595753	1982	1982	1982	1982	4
588	20231101	112200	93587825	1983	1982	1983	1982	4
589	20231101	112100	93579894	1983	1982	1983	1982	3
590	20231101	112000	93573946	1982	1982	1983	1982	5
591	20231101	111900	93564033	1982	1982	1982	1982	352
592	20231101	111800	92866369	1981	1981	1981	1981	14
593	20231101	111700	92838635	1982	1982	1982	1982	3
594	20231101	111600	92832689	1982	1982	1982	1982	4
595	20231101	111500	92824761	1982	1982	1982	1982	4
596	20231101	111400	92816833	1982	1982	1982	1982	4
597	20231101	111300	92808905	1980	1982	1982	1980	320
598	20231101	111200	92175294	1980	1982	1982	1980	49
599	20231101	111100	92078266	1982	1982	1982	1982	4
600	20231101	111000	92070338	1982	1982	1982	1982	4
601	20231101	110900	92062410	1980	1983	1983	1980	6624
602	20231101	110800	78946845	1983	1983	1983	1983	4
603	20231101	110700	78938913	1983	1983	1983	1983	4
604	20231101	110600	78930981	1983	1983	1983	1983	4
605	20231101	110500	78923049	1983	1983	1983	1983	3
606	20231101	110400	78917100	1981	1982	1984	1981	5
607	20231101	110300	78907185	1984	1982	1984	1982	4
608	20231101	110200	78899251	1983	1982	1983	1982	4
609	20231101	110100	78891320	1984	1982	1984	1982	3
610	20231101	110000	78885372	1984	1982	1984	1982	4
611	20231101	105900	78877438	1984	1982	1984	1982	4
612	20231101	105800	78869504	1983	1982	1983	1982	4
613	20231101	105700	78861573	1982	1982	1982	1982	3
614	20231101	105600	78855627	1980	1982	1982	1980	704
615	20231101	105500	77461699	1983	1985	1985	1983	58
616	20231101	105400	77346673	1985	1985	1985	1985	4
617	20231101	105300	77338733	1985	1985	1985	1985	3
618	20231101	105200	77332778	1985	1985	1985	1985	4
619	20231101	105100	77324838	1983	1985	1985	1983	54
620	20231101	105000	77217748	1985	1985	1985	1985	4
621	20231101	104900	77209808	1985	1985	1985	1985	3
622	20231101	104800	77203853	1985	1983	1985	1983	15
623	20231101	104700	77174100	1984	1986	1986	1984	45
624	20231101	104600	77084804	1986	1986	1986	1986	4
625	20231101	104500	77076860	1986	1986	1987	1986	78
626	20231101	104400	76921948	1986	1983	1986	1983	153
627	20231101	104300	76618176	1983	1983	1984	1983	79
628	20231101	104200	76461445	1983	1983	1984	1983	10
629	20231101	104100	76441611	1983	1983	1984	1983	10
630	20231101	104000	76421777	1983	1983	1988	1983	385
631	20231101	103900	75656778	1983	1983	1989	1983	7
632	20231101	103800	75642879	1989	1983	1989	1983	4
633	20231101	103700	75634929	1983	1983	1991	1983	10
634	20231101	103600	75615075	1983	1982	1983	1982	488
635	20231101	103500	74647856	1981	1981	1981	1980	1011
636	20231101	103400	72645719	1980	1981	1981	1980	203
637	20231101	103300	72243775	1981	1980	1981	1980	476
638	20231101	103200	71301291	1981	1980	1981	1980	688
639	20231101	103100	69939048	1981	1981	1981	1981	4
640	20231101	103000	69931124	1981	1981	1981	1981	4
641	20231101	102900	69923200	1980	1981	1981	1980	351
642	20231101	102800	69228216	1981	1981	1981	1981	3
643	20231101	102700	69222273	1981	1980	1981	1980	2004
644	20231101	102600	65254349	1982	1981	1982	1981	108
645	20231101	102500	65040397	1982	1984	1984	1982	117
646	20231101	102400	64808492	1984	1988	1988	1984	1603
647	20231101	102300	61628115	1988	1988	1988	1988	4
648	20231101	102200	61620163	1988	1988	1988	1988	4
649	20231101	102100	61612211	1987	1988	1989	1987	116
650	20231101	102000	61381695	1989	1989	1989	1989	3
651	20231101	101900	61375728	1989	1989	1989	1989	4
652	20231101	101800	61367772	1988	1988	1988	1988	4
653	20231101	101700	61359820	1988	1988	1988	1988	4
654	20231101	101600	61351868	1988	1991	1991	1988	45
655	20231101	101500	61262393	1991	1991	1991	1991	4
656	20231101	101400	61254429	1991	1991	1991	1991	4
657	20231101	101300	61246465	1991	1991	1991	1991	4
658	20231101	101200	61238501	1991	1991	1991	1991	3
659	20231101	101100	61232528	1991	1992	1992	1991	39
660	20231101	101000	61154875	1992	1992	1992	1992	4
661	20231101	100900	61146907	1993	1992	1993	1992	4
662	20231101	100800	61138936	1993	1992	1993	1992	3
663	20231101	100700	61132958	1993	1991	1993	1991	14
664	20231101	100600	61105063	1993	1991	1993	1991	4
665	20231101	100500	61097093	1993	1991	1993	1991	1963
666	20231101	100400	57186373	1992	1991	1992	1991	179
667	20231101	100300	56829807	1992	1991	1992	1991	4
668	20231101	100200	56821840	1992	1991	1992	1991	4
669	20231101	100100	56813873	1992	1991	1992	1991	254
670	20231101	100000	56308024	1991	1992	1992	1991	85
671	20231101	095900	56138786	1992	1992	1992	1992	4
672	20231101	095800	56130818	1991	1991	1991	1991	73
673	20231101	095700	55985475	1991	1991	1992	1991	6
674	20231101	095600	55973526	1992	1991	1992	1991	3
675	20231101	095500	55967551	1992	1990	1992	1990	974
676	20231101	095400	54029282	1990	1990	1990	1990	4
677	20231101	095300	54021322	1989	1990	1990	1989	47
678	20231101	095200	53927835	1990	1990	1990	1990	4
679	20231101	095100	53919875	1990	1992	1992	1988	508
680	20231101	095000	52909173	1992	1991	1992	1991	479
681	20231101	094900	51955030	1992	1992	1993	1992	161
682	20231101	094800	51634314	1991	1988	1993	1988	3064
683	20231101	094700	45542540	1988	1986	1993	1986	8
684	20231101	094600	45526634	1986	1986	1993	1986	2263
685	20231101	094500	41019890	1986	1986	1987	1986	8
686	20231101	094400	41003999	1986	1986	1987	1986	6
687	20231101	094300	40992080	1984	1987	1987	1984	59
688	20231101	094200	40875001	1987	1987	1987	1987	4
689	20231101	094100	40867053	1987	1987	1987	1984	235
690	20231101	094000	40400696	1987	1987	1987	1987	4
691	20231101	093900	40392748	1987	1987	1987	1987	3
692	20231101	093800	40386787	1987	1987	1987	1987	14
693	20231101	093700	40358969	1992	1986	1992	1986	1004
694	20231101	093600	38359234	1986	1986	1986	1986	114
695	20231101	093500	38132830	1984	1986	1993	1984	6
696	20231101	093400	38120906	1986	1986	1994	1986	6
697	20231101	093300	38108966	1986	1986	1995	1986	9
698	20231101	093200	38091065	1986	1986	1995	1986	9
699	20231101	093100	38073164	1986	1987	1996	1983	2007
700	20231101	093000	34071719	1991	1991	1992	1991	166
701	20231101	092900	33741210	1993	1991	1993	1991	820
702	20231101	092800	32106956	1991	1991	1994	1991	5
703	20231101	092700	32096992	1988	1981	1990	1980	4380
704	20231101	092600	23396061	1981	1981	1981	1981	4
705	20231101	092500	23388137	1981	1980	1981	1980	40
706	20231101	092400	23308898	1980	1980	1980	1980	53
707	20231101	092300	23203958	1980	1982	1984	1980	422
708	20231101	092200	22368388	1982	1982	1984	1982	703
709	20231101	092100	20973807	1982	1980	1982	1980	853
710	20231101	092000	19284865	1980	1980	1980	1979	288
711	20231101	091900	18714676	1980	1980	1980	1980	22
712	20231101	091800	18671116	1980	1980	1984	1980	5
713	20231101	091700	18661204	1979	1979	1984	1979	7
714	20231101	091600	18647331	1978	1973	1984	1973	149
715	20231101	091500	18352534	1979	1979	1979	1979	3
716	20231101	091400	18346597	1984	1979	1984	1976	605
717	20231101	091300	17149404	1979	1977	1979	1977	383
718	20231101	091200	16392156	1976	1968	1976	1968	2400
719	20231101	091100	11657574	1968	1971	1972	1968	27
720	20231101	091000	11604370	1967	1972	1972	1967	9
721	20231101	090900	11586647	1967	1967	1972	1967	904
722	20231101	090800	9805745	1967	1968	1970	1967	456
723	20231101	090700	8907627	1967	1965	1967	1958	25
724	20231101	090600	8858518	1956	1967	1967	1956	14
725	20231101	090500	8831089	1955	1968	1968	1955	9
726	20231101	090400	8813442	1955	1970	1970	1955	9
727	20231101	090300	8795787	1955	1955	1970	1955	59
728	20231101	090200	8680397	1955	1971	1971	1955	9
729	20231101	090100	8662738	1952	1960	1971	1952	320
730	20231101	090000	8034342	1952	1960	1960	1952	4102