KissMeData/377400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211700	93650008	1966	1966	1966	1966	1000
3	20231101	211600	93650008	1966	1966	1966	1966	0
4	20231101	211500	93650008	1966	1966	1966	1966	0
5	20231101	211400	93650008	1966	1966	1966	1966	0
6	20231101	211300	93650008	1966	1966	1966	1966	0
7	20231101	211200	93650008	1966	1966	1966	1966	0
8	20231101	211100	93650008	1966	1966	1966	1966	0
9	20231101	211000	93650008	1966	1966	1966	1966	0
10	20231101	210900	93650008	1966	1966	1966	1966	0
11	20231101	210800	93650008	1966	1966	1966	1966	0
12	20231101	210700	93650008	1966	1966	1966	1966	0
13	20231101	210600	93650008	1966	1966	1966	1966	0
14	20231101	210500	93650008	1966	1966	1966	1966	0
15	20231101	210400	93650008	1966	1966	1966	1966	0
16	20231101	210300	93650008	1966	1966	1966	1966	0
17	20231101	210200	93650008	1966	1966	1966	1966	0
18	20231101	210100	93650008	1966	1966	1966	1966	0
19	20231101	210000	93650008	1966	1966	1966	1966	0
20	20231101	205900	93650008	1966	1966	1966	1966	0
21	20231101	205800	93650008	1966	1966	1966	1966	0
22	20231101	205700	93650008	1966	1966	1966	1966	0
23	20231101	205600	93650008	1966	1966	1966	1966	0
24	20231101	205500	93650008	1966	1966	1966	1966	0
25	20231101	205400	93650008	1966	1966	1966	1966	0
26	20231101	205300	93650008	1966	1966	1966	1966	0
27	20231101	205200	93650008	1966	1966	1966	1966	0
28	20231101	205100	93650008	1966	1966	1966	1966	0
29	20231101	205000	93650008	1966	1966	1966	1966	0
30	20231101	204900	93650008	1966	1966	1966	1966	0
31	20231101	204800	93650008	1966	1966	1966	1966	0
32	20231101	204700	93650008	1966	1966	1966	1966	1000
33	20231101	204600	93650008	1966	1966	1966	1966	0
34	20231101	204500	93650008	1966	1966	1966	1966	0
35	20231101	204400	93650008	1966	1966	1966	1966	0
36	20231101	204300	93650008	1966	1966	1966	1966	0
37	20231101	204200	93650008	1966	1966	1966	1966	0
38	20231101	204100	93650008	1966	1966	1966	1966	0
39	20231101	204000	93650008	1966	1966	1966	1966	0
40	20231101	203900	93650008	1966	1966	1966	1966	0
41	20231101	203800	93650008	1966	1966	1966	1966	0
42	20231101	203700	93650008	1966	1966	1966	1966	0
43	20231101	203600	93650008	1966	1966	1966	1966	0
44	20231101	203500	93650008	1966	1966	1966	1966	0
45	20231101	203400	93650008	1966	1966	1966	1966	0
46	20231101	203300	93650008	1966	1966	1966	1966	0
47	20231101	203200	93650008	1966	1966	1966	1966	0
48	20231101	203100	93650008	1966	1966	1966	1966	0
49	20231101	203000	93650008	1966	1966	1966	1966	0
50	20231101	202900	93650008	1966	1966	1966	1966	0
51	20231101	202800	93650008	1966	1966	1966	1966	0
52	20231101	202700	93650008	1966	1966	1966	1966	0
53	20231101	202600	93650008	1966	1966	1966	1966	0
54	20231101	202500	93650008	1966	1966	1966	1966	0
55	20231101	202400	93650008	1966	1966	1966	1966	0
56	20231101	202300	93650008	1966	1966	1966	1966	0
57	20231101	202200	93650008	1966	1966	1966	1966	0
58	20231101	202100	93650008	1966	1966	1966	1966	0
59	20231101	202000	93650008	1966	1966	1966	1966	0
60	20231101	201900	93650008	1966	1966	1966	1966	0
61	20231101	201800	93650008	1966	1966	1966	1966	0
62	20231101	201700	93650008	1966	1966	1966	1966	1000
63	20231101	201600	93650008	1966	1966	1966	1966	0
64	20231101	201500	93650008	1966	1966	1966	1966	0
65	20231101	201400	93650008	1966	1966	1966	1966	0
66	20231101	201300	93650008	1966	1966	1966	1966	0
67	20231101	201200	93650008	1966	1966	1966	1966	0
68	20231101	201100	93650008	1966	1966	1966	1966	0
69	20231101	201000	93650008	1966	1966	1966	1966	0
70	20231101	200900	93650008	1966	1966	1966	1966	0
71	20231101	200800	93650008	1966	1966	1966	1966	0
72	20231101	200700	93650008	1966	1966	1966	1966	0
73	20231101	200600	93650008	1966	1966	1966	1966	0
74	20231101	200500	93650008	1966	1966	1966	1966	0
75	20231101	200400	93650008	1966	1966	1966	1966	0
76	20231101	200300	93650008	1966	1966	1966	1966	0
77	20231101	200200	93650008	1966	1966	1966	1966	0
78	20231101	200100	93650008	1966	1966	1966	1966	0
79	20231101	200000	93650008	1966	1966	1966	1966	0
80	20231101	195900	93650008	1966	1966	1966	1966	0
81	20231101	195800	93650008	1966	1966	1966	1966	0
82	20231101	195700	93650008	1966	1966	1966	1966	0
83	20231101	195600	93650008	1966	1966	1966	1966	0
84	20231101	195500	93650008	1966	1966	1966	1966	0
85	20231101	195400	93650008	1966	1966	1966	1966	0
86	20231101	195300	93650008	1966	1966	1966	1966	0
87	20231101	195200	93650008	1966	1966	1966	1966	0
88	20231101	195100	93650008	1966	1966	1966	1966	0
89	20231101	195000	93650008	1966	1966	1966	1966	0
90	20231101	194900	93650008	1966	1966	1966	1966	0
91	20231101	194800	93650008	1966	1966	1966	1966	0
92	20231101	194700	93650008	1966	1966	1966	1966	1000
93	20231101	194600	93650008	1966	1966	1966	1966	0
94	20231101	194500	93650008	1966	1966	1966	1966	0
95	20231101	194400	93650008	1966	1966	1966	1966	0
96	20231101	194300	93650008	1966	1966	1966	1966	0
97	20231101	194200	93650008	1966	1966	1966	1966	0
98	20231101	194100	93650008	1966	1966	1966	1966	0
99	20231101	194000	93650008	1966	1966	1966	1966	0
100	20231101	193900	93650008	1966	1966	1966	1966	0
101	20231101	193800	93650008	1966	1966	1966	1966	0
102	20231101	193700	93650008	1966	1966	1966	1966	0
103	20231101	193600	93650008	1966	1966	1966	1966	0
104	20231101	193500	93650008	1966	1966	1966	1966	0
105	20231101	193400	93650008	1966	1966	1966	1966	0
106	20231101	193300	93650008	1966	1966	1966	1966	0
107	20231101	193200	93650008	1966	1966	1966	1966	0
108	20231101	193100	93650008	1966	1966	1966	1966	0
109	20231101	193000	93650008	1966	1966	1966	1966	0
110	20231101	192900	93650008	1966	1966	1966	1966	0
111	20231101	192800	93650008	1966	1966	1966	1966	0
112	20231101	192700	93650008	1966	1966	1966	1966	0
113	20231101	192600	93650008	1966	1966	1966	1966	0
114	20231101	192500	93650008	1966	1966	1966	1966	0
115	20231101	192400	93650008	1966	1966	1966	1966	0
116	20231101	192300	93650008	1966	1966	1966	1966	0
117	20231101	192200	93650008	1966	1966	1966	1966	0
118	20231101	192100	93650008	1966	1966	1966	1966	0
119	20231101	192000	93650008	1966	1966	1966	1966	0
120	20231101	191900	93650008	1966	1966	1966	1966	0
121	20231101	191800	93650008	1966	1966	1966	1966	0
122	20231101	191700	93650008	1966	1966	1966	1966	1000
123	20231101	191600	93650008	1966	1966	1966	1966	0
124	20231101	191500	93650008	1966	1966	1966	1966	0
125	20231101	191400	93650008	1966	1966	1966	1966	0
126	20231101	191300	93650008	1966	1966	1966	1966	0
127	20231101	191200	93650008	1966	1966	1966	1966	0
128	20231101	191100	93650008	1966	1966	1966	1966	0
129	20231101	191000	93650008	1966	1966	1966	1966	0
130	20231101	190900	93650008	1966	1966	1966	1966	0
131	20231101	190800	93650008	1966	1966	1966	1966	0
132	20231101	190700	93650008	1966	1966	1966	1966	0
133	20231101	190600	93650008	1966	1966	1966	1966	0
134	20231101	190500	93650008	1966	1966	1966	1966	0
135	20231101	190400	93650008	1966	1966	1966	1966	0
136	20231101	190300	93650008	1966	1966	1966	1966	0
137	20231101	190200	93650008	1966	1966	1966	1966	0
138	20231101	190100	93650008	1966	1966	1966	1966	0
139	20231101	190000	93650008	1966	1966	1966	1966	0
140	20231101	185900	93650008	1966	1966	1966	1966	0
141	20231101	185800	93650008	1966	1966	1966	1966	0
142	20231101	185700	93650008	1966	1966	1966	1966	0
143	20231101	185600	93650008	1966	1966	1966	1966	0
144	20231101	185500	93650008	1966	1966	1966	1966	0
145	20231101	185400	93650008	1966	1966	1966	1966	0
146	20231101	185300	93650008	1966	1966	1966	1966	0
147	20231101	185200	93650008	1966	1966	1966	1966	0
148	20231101	185100	93650008	1966	1966	1966	1966	0
149	20231101	185000	93650008	1966	1966	1966	1966	0
150	20231101	184900	93650008	1966	1966	1966	1966	0
151	20231101	184800	93650008	1966	1966	1966	1966	0
152	20231101	184700	93650008	1966	1966	1966	1966	1000
153	20231101	184600	93650008	1966	1966	1966	1966	0
154	20231101	184500	93650008	1966	1966	1966	1966	0
155	20231101	184400	93650008	1966	1966	1966	1966	0
156	20231101	184300	93650008	1966	1966	1966	1966	0
157	20231101	184200	93650008	1966	1966	1966	1966	0
158	20231101	184100	93650008	1966	1966	1966	1966	0
159	20231101	184000	93650008	1966	1966	1966	1966	0
160	20231101	183900	93650008	1966	1966	1966	1966	0
161	20231101	183800	93650008	1966	1966	1966	1966	0
162	20231101	183700	93650008	1966	1966	1966	1966	0
163	20231101	183600	93650008	1966	1966	1966	1966	0
164	20231101	183500	93650008	1966	1966	1966	1966	0
165	20231101	183400	93650008	1966	1966	1966	1966	0
166	20231101	183300	93650008	1966	1966	1966	1966	0
167	20231101	183200	93650008	1966	1966	1966	1966	0
168	20231101	183100	93650008	1966	1966	1966	1966	0
169	20231101	183000	93650008	1966	1966	1966	1966	0
170	20231101	182900	93650008	1966	1966	1966	1966	0
171	20231101	182800	93650008	1966	1966	1966	1966	0
172	20231101	182700	93650008	1966	1966	1966	1966	0
173	20231101	182600	93650008	1966	1966	1966	1966	0
174	20231101	182500	93650008	1966	1966	1966	1966	0
175	20231101	182400	93650008	1966	1966	1966	1966	0
176	20231101	182300	93650008	1966	1966	1966	1966	0
177	20231101	182200	93650008	1966	1966	1966	1966	0
178	20231101	182100	93650008	1966	1966	1966	1966	0
179	20231101	182000	93650008	1966	1966	1966	1966	0
180	20231101	181900	93650008	1966	1966	1966	1966	0
181	20231101	181800	93650008	1966	1966	1966	1966	0
182	20231101	181700	93650008	1966	1966	1966	1966	1000
183	20231101	181600	93650008	1966	1966	1966	1966	0
184	20231101	181500	93650008	1966	1966	1966	1966	0
185	20231101	181400	93650008	1966	1966	1966	1966	0
186	20231101	181300	93650008	1966	1966	1966	1966	0
187	20231101	181200	93650008	1966	1966	1966	1966	0
188	20231101	181100	93650008	1966	1966	1966	1966	0
189	20231101	181000	93650008	1966	1966	1966	1966	0
190	20231101	180900	93650008	1966	1966	1966	1966	0
191	20231101	180800	93650008	1966	1966	1966	1966	0
192	20231101	180700	93650008	1966	1966	1966	1966	0
193	20231101	180600	93650008	1966	1966	1966	1966	0
194	20231101	180500	93650008	1966	1966	1966	1966	0
195	20231101	180400	93650008	1966	1966	1966	1966	0
196	20231101	180300	93650008	1966	1966	1966	1966	0
197	20231101	180200	93650008	1966	1966	1966	1966	0
198	20231101	180100	93650008	1966	1966	1966	1966	0
199	20231101	180000	93650008	1966	1966	1966	1966	0
200	20231101	175900	93650008	1966	1966	1966	1966	0
201	20231101	175800	93650008	1966	1966	1966	1966	0
202	20231101	175700	93650008	1966	1966	1966	1966	0
203	20231101	175600	93650008	1966	1966	1966	1966	0
204	20231101	175500	93650008	1966	1966	1966	1966	0
205	20231101	175400	93650008	1966	1966	1966	1966	0
206	20231101	175300	93650008	1966	1966	1966	1966	0
207	20231101	175200	93650008	1966	1966	1966	1966	0
208	20231101	175100	93650008	1966	1966	1966	1966	0
209	20231101	175000	93650008	1966	1966	1966	1966	0
210	20231101	174900	93650008	1966	1966	1966	1966	0
211	20231101	174800	93650008	1966	1966	1966	1966	0
212	20231101	174700	93650008	1966	1966	1966	1966	1000
213	20231101	174600	93650008	1966	1966	1966	1966	0
214	20231101	174500	93650008	1966	1966	1966	1966	0
215	20231101	174400	93650008	1966	1966	1966	1966	0
216	20231101	174300	93650008	1966	1966	1966	1966	0
217	20231101	174200	93650008	1966	1966	1966	1966	0
218	20231101	174100	93650008	1966	1966	1966	1966	0
219	20231101	174000	93650008	1966	1966	1966	1966	0
220	20231101	173900	93650008	1966	1966	1966	1966	0
221	20231101	173800	93650008	1966	1966	1966	1966	0
222	20231101	173700	93650008	1966	1966	1966	1966	0
223	20231101	173600	93650008	1966	1966	1966	1966	0
224	20231101	173500	93650008	1966	1966	1966	1966	0
225	20231101	173400	93650008	1966	1966	1966	1966	0
226	20231101	173300	93650008	1966	1966	1966	1966	0
227	20231101	173200	93650008	1966	1966	1966	1966	0
228	20231101	173100	93650008	1966	1966	1966	1966	0
229	20231101	173000	93650008	1966	1966	1966	1966	0
230	20231101	172900	93650008	1966	1966	1966	1966	0
231	20231101	172800	93650008	1966	1966	1966	1966	0
232	20231101	172700	93650008	1966	1966	1966	1966	0
233	20231101	172600	93650008	1966	1966	1966	1966	0
234	20231101	172500	93650008	1966	1966	1966	1966	0
235	20231101	172400	93650008	1966	1966	1966	1966	0
236	20231101	172300	93650008	1966	1966	1966	1966	0
237	20231101	172200	93650008	1966	1966	1966	1966	0
238	20231101	172100	93650008	1966	1966	1966	1966	0
239	20231101	172000	93650008	1966	1966	1966	1966	0
240	20231101	171900	93650008	1966	1966	1966	1966	0
241	20231101	171800	93650008	1966	1966	1966	1966	0
242	20231101	171700	93650008	1966	1966	1966	1966	1000
243	20231101	171600	93650008	1966	1966	1966	1966	0
244	20231101	171500	93650008	1966	1966	1966	1966	0
245	20231101	171400	93650008	1966	1966	1966	1966	0
246	20231101	171300	93650008	1966	1966	1966	1966	0
247	20231101	171200	93650008	1966	1966	1966	1966	0
248	20231101	171100	93650008	1966	1966	1966	1966	0
249	20231101	171000	93650008	1966	1966	1966	1966	0
250	20231101	170900	93650008	1966	1966	1966	1966	0
251	20231101	170800	93650008	1966	1966	1966	1966	0
252	20231101	170700	93650008	1966	1966	1966	1966	0
253	20231101	170600	93650008	1966	1966	1966	1966	0
254	20231101	170500	93650008	1966	1966	1966	1966	0
255	20231101	170400	93650008	1966	1966	1966	1966	0
256	20231101	170300	93650008	1966	1966	1966	1966	0
257	20231101	170200	93650008	1966	1966	1966	1966	0
258	20231101	170100	93650008	1966	1966	1966	1966	0
259	20231101	170000	93650008	1966	1966	1966	1966	0
260	20231101	165900	93650008	1966	1966	1966	1966	0
261	20231101	165800	93650008	1966	1966	1966	1966	0
262	20231101	165700	93650008	1966	1966	1966	1966	0
263	20231101	165600	93650008	1966	1966	1966	1966	0
264	20231101	165500	93650008	1966	1966	1966	1966	0
265	20231101	165400	93650008	1966	1966	1966	1966	0
266	20231101	165300	93650008	1966	1966	1966	1966	0
267	20231101	165200	93650008	1966	1966	1966	1966	0
268	20231101	165100	93650008	1966	1966	1966	1966	0
269	20231101	165000	93650008	1966	1966	1966	1966	0
270	20231101	164900	93650008	1966	1966	1966	1966	0
271	20231101	164800	93650008	1966	1966	1966	1966	0
272	20231101	164700	93650008	1966	1966	1966	1966	1000
273	20231101	164600	93650008	1966	1966	1966	1966	0
274	20231101	164500	93650008	1966	1966	1966	1966	0
275	20231101	164400	93650008	1966	1966	1966	1966	0
276	20231101	164300	93650008	1966	1966	1966	1966	0
277	20231101	164200	93650008	1966	1966	1966	1966	0
278	20231101	164100	93650008	1966	1966	1966	1966	0
279	20231101	164000	93650008	1966	1966	1966	1966	0
280	20231101	163900	93650008	1966	1966	1966	1966	0
281	20231101	163800	93650008	1966	1966	1966	1966	0
282	20231101	163700	93650008	1966	1966	1966	1966	0
283	20231101	163600	93650008	1966	1966	1966	1966	0
284	20231101	163500	93650008	1966	1966	1966	1966	0
285	20231101	163400	93650008	1966	1966	1966	1966	0
286	20231101	163300	93650008	1966	1966	1966	1966	0
287	20231101	163200	93650008	1966	1966	1966	1966	0
288	20231101	163100	93650008	1966	1966	1966	1966	0
289	20231101	163000	93650008	1966	1966	1966	1966	0
290	20231101	162900	93650008	1966	1966	1966	1966	0
291	20231101	162800	93650008	1966	1966	1966	1966	0
292	20231101	162700	93650008	1966	1966	1966	1966	0
293	20231101	162600	93650008	1966	1966	1966	1966	0
294	20231101	162500	93650008	1966	1966	1966	1966	0
295	20231101	162400	93650008	1966	1966	1966	1966	0
296	20231101	162300	93650008	1966	1966	1966	1966	0
297	20231101	162200	93650008	1966	1966	1966	1966	0
298	20231101	162100	93650008	1966	1966	1966	1966	0
299	20231101	162000	93650008	1966	1966	1966	1966	0
300	20231101	161900	93650008	1966	1966	1966	1966	0
301	20231101	161800	93650008	1966	1966	1966	1966	0
302	20231101	161700	93650008	1966	1966	1966	1966	1000
303	20231101	161600	93650008	1966	1966	1966	1966	0
304	20231101	161500	93650008	1966	1966	1966	1966	0
305	20231101	161400	93650008	1966	1966	1966	1966	0
306	20231101	161300	93650008	1966	1966	1966	1966	0
307	20231101	161200	93650008	1966	1966	1966	1966	0
308	20231101	161100	93650008	1966	1966	1966	1966	0
309	20231101	161000	93650008	1966	1966	1966	1966	0
310	20231101	160900	93650008	1966	1966	1966	1966	0
311	20231101	160800	93650008	1966	1966	1966	1966	0
312	20231101	160700	93650008	1966	1966	1966	1966	0
313	20231101	160600	93650008	1966	1966	1966	1966	0
314	20231101	160500	93650008	1966	1966	1966	1966	0
315	20231101	160400	93650008	1966	1966	1966	1966	0
316	20231101	160300	93650008	1966	1966	1966	1966	0
317	20231101	160200	93650008	1966	1966	1966	1966	0
318	20231101	160100	93650008	1966	1966	1966	1966	0
319	20231101	160000	93650008	1966	1966	1966	1966	0
320	20231101	155900	93650008	1966	1966	1966	1966	0
321	20231101	155800	93650008	1966	1966	1966	1966	0
322	20231101	155700	93650008	1966	1966	1966	1966	0
323	20231101	155600	93650008	1966	1966	1966	1966	0
324	20231101	155500	93650008	1966	1966	1966	1966	0
325	20231101	155400	93650008	1966	1966	1966	1966	0
326	20231101	155300	93650008	1966	1966	1966	1966	0
327	20231101	155200	93650008	1966	1966	1966	1966	0
328	20231101	155100	93650008	1966	1966	1966	1966	0
329	20231101	155000	93650008	1966	1966	1966	1966	0
330	20231101	154900	93650008	1966	1966	1966	1966	0
331	20231101	154800	93650008	1966	1966	1966	1966	0
332	20231101	154700	93650008	1966	1966	1966	1966	1000
333	20231101	154600	93650008	1966	1966	1966	1966	0
334	20231101	154500	93650008	1966	1966	1966	1966	0
335	20231101	154400	93650008	1966	1966	1966	1966	0
336	20231101	154300	93650008	1966	1966	1966	1966	0
337	20231101	154200	93650008	1966	1966	1966	1966	0
338	20231101	154100	93650008	1966	1966	1966	1966	0
339	20231101	154000	93650008	1966	1966	1966	1966	0
340	20231101	153900	93650008	1966	1966	1966	1966	0
341	20231101	153800	93650008	1966	1966	1966	1966	0
342	20231101	153700	93650008	1966	1966	1966	1966	0
343	20231101	153600	93650008	1966	1966	1966	1966	0
344	20231101	153500	93650008	1966	1966	1966	1966	0
345	20231101	153400	93650008	1966	1966	1966	1966	0
346	20231101	153300	93650008	1966	1966	1966	1966	0
347	20231101	153200	93650008	1966	1966	1966	1966	0
348	20231101	153100	93650008	1966	1966	1966	1966	0
349	20231101	153000	93650008	1966	1966	1966	1966	1000
350	20231101	152900	91684008	1969	1969	1969	1969	0
351	20231101	152800	91684008	1969	1969	1969	1969	0
352	20231101	152700	91684008	1969	1969	1969	1969	0
353	20231101	152600	91684008	1969	1969	1969	1969	0
354	20231101	152500	91684008	1969	1969	1969	1969	0
355	20231101	152400	91684008	1969	1969	1969	1969	0
356	20231101	152300	91684008	1969	1969	1969	1969	0
357	20231101	152200	91684008	1969	1969	1969	1969	0
358	20231101	152100	91684008	1969	1969	1969	1969	0
359	20231101	152000	91684008	1969	1969	1969	1969	0
360	20231101	151900	91684008	1969	1969	1969	1969	0
361	20231101	151800	91684008	1969	1969	1969	1969	0
362	20231101	151700	91684008	1969	1969	1969	1969	0
363	20231101	151600	91684008	1969	1969	1969	1969	0
364	20231101	151500	91684008	1969	1969	1969	1969	0
365	20231101	151400	91684008	1969	1969	1969	1969	0
366	20231101	151300	91684008	1969	1969	1969	1969	0
367	20231101	151200	91684008	1969	1969	1969	1969	0
368	20231101	151100	91684008	1969	1969	1969	1969	0
369	20231101	151000	91684008	1969	1969	1969	1969	0
370	20231101	150900	91684008	1969	1969	1969	1969	6
371	20231101	150800	91672194	1969	1969	1969	1969	0
372	20231101	150700	91672194	1969	1969	1969	1969	0
373	20231101	150600	91672194	1969	1969	1969	1969	0
374	20231101	150500	91672194	1969	1969	1969	1969	0
375	20231101	150400	91672194	1969	1969	1969	1969	0
376	20231101	150300	91672194	1969	1969	1969	1969	0
377	20231101	150200	91672194	1969	1969	1969	1969	0
378	20231101	150100	91672194	1969	1969	1969	1969	0
379	20231101	150000	91672194	1969	1969	1969	1969	508
380	20231101	145900	90671942	1968	1968	1968	1968	0
381	20231101	145800	90671942	1968	1968	1968	1968	0
382	20231101	145700	90671942	1968	1968	1968	1968	0
383	20231101	145600	90671942	1968	1968	1968	1968	0
384	20231101	145500	90671942	1968	1968	1968	1968	0
385	20231101	145400	90671942	1968	1968	1968	1968	591
386	20231101	145300	89508854	1968	1968	1968	1968	0
387	20231101	145200	89508854	1968	1968	1968	1968	0
388	20231101	145100	89508854	1968	1968	1968	1968	0
389	20231101	145000	89508854	1968	1968	1968	1968	500
390	20231101	144900	88524854	1965	1965	1965	1965	0
391	20231101	144800	88524854	1965	1965	1965	1965	0
392	20231101	144700	88524854	1965	1965	1965	1965	0
393	20231101	144600	88524854	1965	1965	1965	1965	0
394	20231101	144500	88524854	1965	1965	1965	1965	0
395	20231101	144400	88524854	1965	1965	1965	1965	0
396	20231101	144300	88524854	1965	1965	1965	1965	0
397	20231101	144200	88524854	1965	1965	1965	1965	0
398	20231101	144100	88524854	1965	1965	1965	1965	0
399	20231101	144000	88524854	1965	1965	1965	1965	0
400	20231101	143900	88524854	1965	1965	1965	1965	0
401	20231101	143800	88524854	1965	1965	1965	1965	0
402	20231101	143700	88524854	1965	1965	1965	1965	0
403	20231101	143600	88524854	1965	1965	1965	1965	2000
404	20231101	143500	84594854	1965	1965	1965	1965	0
405	20231101	143400	84594854	1965	1965	1965	1965	0
406	20231101	143300	84594854	1965	1965	1965	1965	0
407	20231101	143200	84594854	1965	1965	1965	1965	1000
408	20231101	143100	82629854	1970	1970	1970	1970	0
409	20231101	143000	82629854	1970	1970	1970	1970	0
410	20231101	142900	82629854	1970	1970	1970	1970	0
411	20231101	142800	82629854	1970	1970	1970	1970	0
412	20231101	142700	82629854	1970	1970	1970	1970	0
413	20231101	142600	82629854	1970	1970	1970	1970	0
414	20231101	142500	82629854	1970	1970	1970	1970	0
415	20231101	142400	82629854	1970	1970	1970	1970	0
416	20231101	142300	82629854	1970	1970	1970	1970	0
417	20231101	142200	82629854	1970	1970	1970	1970	0
418	20231101	142100	82629854	1970	1970	1970	1970	0
419	20231101	142000	82629854	1970	1970	1970	1970	0
420	20231101	141900	82629854	1970	1970	1970	1970	0
421	20231101	141800	82629854	1970	1970	1970	1970	0
422	20231101	141700	82629854	1970	1970	1970	1970	0
423	20231101	141600	82629854	1970	1970	1970	1970	0
424	20231101	141500	82629854	1970	1970	1970	1970	4
425	20231101	141400	82621974	1970	1970	1970	1970	68
426	20231101	141300	82488014	1971	1971	1971	1971	0
427	20231101	141200	82488014	1971	1971	1971	1971	0
428	20231101	141100	82488014	1971	1971	1971	1971	0
429	20231101	141000	82488014	1971	1971	1971	1971	0
430	20231101	140900	82488014	1971	1971	1971	1971	0
431	20231101	140800	82488014	1971	1971	1971	1971	0
432	20231101	140700	82488014	1971	1971	1971	1971	0
433	20231101	140600	82488014	1971	1971	1971	1971	0
434	20231101	140500	82488014	1971	1971	1971	1971	0
435	20231101	140400	82488014	1971	1971	1971	1971	0
436	20231101	140300	82488014	1971	1971	1971	1971	0
437	20231101	140200	82488014	1971	1971	1971	1971	0
438	20231101	140100	82488014	1971	1971	1971	1971	0
439	20231101	140000	82488014	1971	1969	1971	1969	250
440	20231101	135900	81995505	1969	1969	1969	1969	0
441	20231101	135800	81995505	1969	1969	1969	1969	0
442	20231101	135700	81995505	1969	1969	1969	1969	0
443	20231101	135600	81995505	1969	1969	1969	1969	0
444	20231101	135500	81995505	1969	1969	1969	1969	0
445	20231101	135400	81995505	1969	1969	1969	1969	0
446	20231101	135300	81995505	1969	1969	1969	1969	0
447	20231101	135200	81995505	1969	1969	1969	1969	0
448	20231101	135100	81995505	1969	1969	1969	1969	0
449	20231101	135000	81995505	1969	1969	1969	1969	0
450	20231101	134900	81995505	1969	1969	1969	1969	0
451	20231101	134800	81995505	1969	1969	1969	1969	0
452	20231101	134700	81995505	1969	1969	1969	1969	0
453	20231101	134600	81995505	1969	1969	1969	1969	0
454	20231101	134500	81995505	1969	1969	1969	1969	0
455	20231101	134400	81995505	1969	1969	1969	1969	0
456	20231101	134300	81995505	1969	1969	1969	1969	0
457	20231101	134200	81995505	1969	1969	1969	1969	100
458	20231101	134100	81798605	1962	1962	1962	1962	0
459	20231101	134000	81798605	1962	1962	1962	1962	0
460	20231101	133900	81798605	1962	1962	1962	1962	0
461	20231101	133800	81798605	1962	1962	1962	1962	0
462	20231101	133700	81798605	1962	1962	1962	1962	0
463	20231101	133600	81798605	1962	1962	1962	1962	889
464	20231101	133500	80054387	1962	1962	1962	1962	0
465	20231101	133400	80054387	1962	1962	1962	1962	1000
466	20231101	133300	78092387	1961	1961	1961	1961	0
467	20231101	133200	78092387	1961	1961	1961	1961	0
468	20231101	133100	78092387	1961	1961	1961	1961	0
469	20231101	133000	78092387	1961	1961	1961	1961	0
470	20231101	132900	78092387	1961	1963	1963	1961	2717
471	20231101	132800	72761351	1962	1962	1962	1962	0
472	20231101	132700	72761351	1962	1962	1962	1962	0
473	20231101	132600	72761351	1962	1962	1962	1962	0
474	20231101	132500	72761351	1962	1962	1962	1962	0
475	20231101	132400	72761351	1962	1962	1962	1962	0
476	20231101	132300	72761351	1962	1962	1962	1962	0
477	20231101	132200	72761351	1962	1962	1962	1962	0
478	20231101	132100	72761351	1962	1962	1962	1962	0
479	20231101	132000	72761351	1962	1962	1962	1962	0
480	20231101	131900	72761351	1962	1962	1962	1962	0
481	20231101	131800	72761351	1962	1962	1962	1962	0
482	20231101	131700	72761351	1962	1962	1962	1962	0
483	20231101	131600	72761351	1962	1962	1962	1962	0
484	20231101	131500	72761351	1962	1962	1962	1962	0
485	20231101	131400	72761351	1962	1962	1962	1962	0
486	20231101	131300	72761351	1962	1962	1962	1962	0
487	20231101	131200	72761351	1962	1962	1962	1962	0
488	20231101	131100	72761351	1962	1962	1962	1962	0
489	20231101	131000	72761351	1962	1962	1962	1962	0
490	20231101	130900	72761351	1962	1962	1962	1962	0
491	20231101	130800	72761351	1962	1962	1962	1962	0
492	20231101	130700	72761351	1962	1962	1962	1962	0
493	20231101	130600	72761351	1962	1962	1962	1962	0
494	20231101	130500	72761351	1962	1962	1962	1962	0
495	20231101	130400	72761351	1962	1962	1962	1962	0
496	20231101	130300	72761351	1962	1962	1962	1962	0
497	20231101	130200	72761351	1962	1962	1962	1962	0
498	20231101	130100	72761351	1962	1962	1962	1962	2
499	20231101	130000	72757427	1961	1961	1961	1961	0
500	20231101	125900	72757427	1961	1961	1961	1961	0
501	20231101	125800	72757427	1961	1961	1961	1961	0
502	20231101	125700	72757427	1961	1961	1961	1961	0
503	20231101	125600	72757427	1961	1961	1961	1961	0
504	20231101	125500	72757427	1961	1961	1961	1961	0
505	20231101	125400	72757427	1961	1961	1961	1961	0
506	20231101	125300	72757427	1961	1961	1961	1961	0
507	20231101	125200	72757427	1961	1961	1961	1961	0
508	20231101	125100	72757427	1961	1961	1961	1961	0
509	20231101	125000	72757427	1961	1961	1961	1961	0
510	20231101	124900	72757427	1961	1961	1961	1961	0
511	20231101	124800	72757427	1961	1961	1961	1961	0
512	20231101	124700	72757427	1961	1961	1961	1961	0
513	20231101	124600	72757427	1961	1961	1961	1961	0
514	20231101	124500	72757427	1961	1961	1961	1961	0
515	20231101	124400	72757427	1961	1961	1961	1961	0
516	20231101	124300	72757427	1961	1961	1961	1961	0
517	20231101	124200	72757427	1961	1961	1961	1961	1000
518	20231101	124100	70796427	1969	1969	1969	1969	0
519	20231101	124000	70796427	1969	1969	1969	1969	0
520	20231101	123900	70796427	1969	1969	1969	1969	0
521	20231101	123800	70796427	1969	1969	1969	1969	0
522	20231101	123700	70796427	1969	1969	1969	1969	0
523	20231101	123600	70796427	1969	1969	1969	1969	0
524	20231101	123500	70796427	1969	1969	1969	1969	0
525	20231101	123400	70796427	1969	1969	1969	1969	0
526	20231101	123300	70796427	1969	1969	1969	1969	0
527	20231101	123200	70796427	1969	1969	1969	1969	0
528	20231101	123100	70796427	1969	1969	1969	1969	0
529	20231101	123000	70796427	1969	1969	1969	1969	0
530	20231101	122900	70796427	1969	1969	1969	1969	0
531	20231101	122800	70796427	1969	1969	1969	1969	0
532	20231101	122700	70796427	1969	1969	1969	1969	0
533	20231101	122600	70796427	1969	1969	1969	1969	0
534	20231101	122500	70796427	1969	1969	1969	1969	0
535	20231101	122400	70796427	1969	1969	1969	1969	0
536	20231101	122300	70796427	1969	1969	1969	1969	0
537	20231101	122200	70796427	1969	1969	1969	1969	0
538	20231101	122100	70796427	1969	1969	1969	1969	0
539	20231101	122000	70796427	1969	1969	1969	1969	0
540	20231101	121900	70796427	1969	1969	1969	1969	0
541	20231101	121800	70796427	1969	1969	1969	1969	0
542	20231101	121700	70796427	1969	1969	1969	1969	0
543	20231101	121600	70796427	1969	1969	1969	1969	0
544	20231101	121500	70796427	1969	1969	1969	1969	0
545	20231101	121400	70796427	1969	1969	1969	1969	0
546	20231101	121300	70796427	1969	1969	1969	1969	0
547	20231101	121200	70796427	1969	1969	1969	1969	0
548	20231101	121100	70796427	1969	1969	1969	1969	0
549	20231101	121000	70796427	1969	1969	1969	1969	0
550	20231101	120900	70796427	1969	1969	1969	1969	0
551	20231101	120800	70796427	1969	1969	1969	1969	0
552	20231101	120700	70796427	1969	1969	1969	1969	0
553	20231101	120600	70796427	1969	1969	1969	1969	0
554	20231101	120500	70796427	1969	1969	1969	1969	0
555	20231101	120400	70796427	1969	1969	1969	1969	0
556	20231101	120300	70796427	1969	1969	1969	1969	0
557	20231101	120200	70796427	1969	1969	1969	1969	0
558	20231101	120100	70796427	1969	1969	1969	1969	0
559	20231101	120000	70796427	1969	1969	1969	1969	0
560	20231101	115900	70796427	1969	1969	1969	1969	0
561	20231101	115800	70796427	1969	1969	1969	1969	0
562	20231101	115700	70796427	1969	1969	1969	1969	0
563	20231101	115600	70796427	1969	1969	1969	1969	0
564	20231101	115500	70796427	1969	1969	1969	1969	0
565	20231101	115400	70796427	1969	1969	1969	1969	0
566	20231101	115300	70796427	1969	1969	1969	1969	0
567	20231101	115200	70796427	1969	1969	1969	1969	0
568	20231101	115100	70796427	1969	1969	1969	1969	0
569	20231101	115000	70796427	1969	1969	1969	1969	0
570	20231101	114900	70796427	1969	1969	1969	1969	0
571	20231101	114800	70796427	1969	1969	1969	1969	0
572	20231101	114700	70796427	1969	1969	1969	1969	0
573	20231101	114600	70796427	1969	1969	1969	1969	0
574	20231101	114500	70796427	1969	1969	1969	1969	0
575	20231101	114400	70796427	1969	1969	1969	1969	0
576	20231101	114300	70796427	1969	1969	1969	1969	0
577	20231101	114200	70796427	1969	1969	1969	1969	0
578	20231101	114100	70796427	1969	1969	1969	1969	0
579	20231101	114000	70796427	1969	1969	1969	1969	0
580	20231101	113900	70796427	1969	1969	1969	1969	1
581	20231101	113800	70794458	1960	1960	1960	1960	0
582	20231101	113700	70794458	1960	1965	1965	1960	7411
583	20231101	113600	56255763	1970	1970	1970	1970	0
584	20231101	113500	56255763	1970	1970	1970	1970	0
585	20231101	113400	56255763	1970	1970	1970	1970	0
586	20231101	113300	56255763	1970	1970	1970	1970	0
587	20231101	113200	56255763	1970	1970	1970	1970	0
588	20231101	113100	56255763	1970	1970	1970	1970	0
589	20231101	113000	56255763	1970	1970	1970	1970	0
590	20231101	112900	56255763	1970	1970	1970	1970	0
591	20231101	112800	56255763	1970	1970	1970	1970	0
592	20231101	112700	56255763	1970	1970	1970	1970	0
593	20231101	112600	56255763	1970	1970	1970	1970	0
594	20231101	112500	56255763	1970	1970	1970	1970	0
595	20231101	112400	56255763	1970	1970	1970	1970	0
596	20231101	112300	56255763	1970	1970	1970	1970	0
597	20231101	112200	56255763	1970	1970	1970	1970	0
598	20231101	112100	56255763	1970	1970	1970	1970	0
599	20231101	112000	56255763	1970	1970	1970	1970	1
600	20231101	111900	56253793	1972	1972	1972	1972	0
601	20231101	111800	56253793	1972	1972	1972	1972	0
602	20231101	111700	56253793	1972	1972	1972	1972	0
603	20231101	111600	56253793	1972	1972	1972	1972	0
604	20231101	111500	56253793	1972	1972	1972	1972	0
605	20231101	111400	56253793	1972	1972	1972	1972	0
606	20231101	111300	56253793	1972	1972	1972	1972	0
607	20231101	111200	56253793	1972	1972	1972	1972	0
608	20231101	111100	56253793	1972	1972	1972	1972	0
609	20231101	111000	56253793	1972	1972	1972	1972	0
610	20231101	110900	56253793	1972	1972	1972	1972	0
611	20231101	110800	56253793	1972	1972	1972	1972	0
612	20231101	110700	56253793	1972	1972	1972	1972	0
613	20231101	110600	56253793	1972	1972	1972	1972	0
614	20231101	110500	56253793	1972	1972	1972	1972	0
615	20231101	110400	56253793	1972	1972	1972	1972	0
616	20231101	110300	56253793	1972	1972	1972	1972	0
617	20231101	110200	56253793	1972	1972	1972	1972	0
618	20231101	110100	56253793	1972	1972	1972	1972	0
619	20231101	110000	56253793	1972	1972	1972	1972	0
620	20231101	105900	56253793	1972	1972	1972	1972	0
621	20231101	105800	56253793	1972	1972	1972	1972	0
622	20231101	105700	56253793	1972	1972	1972	1972	0
623	20231101	105600	56253793	1972	1972	1972	1972	0
624	20231101	105500	56253793	1972	1972	1972	1972	0
625	20231101	105400	56253793	1972	1972	1972	1972	0
626	20231101	105300	56253793	1972	1972	1972	1972	0
627	20231101	105200	56253793	1972	1972	1972	1972	0
628	20231101	105100	56253793	1972	1972	1972	1972	100
629	20231101	105000	56056593	1973	1973	1973	1973	0
630	20231101	104900	56056593	1973	1973	1973	1973	0
631	20231101	104800	56056593	1973	1973	1973	1973	0
632	20231101	104700	56056593	1973	1973	1973	1973	0
633	20231101	104600	56056593	1973	1973	1973	1973	0
634	20231101	104500	56056593	1973	1973	1973	1973	0
635	20231101	104400	56056593	1973	1973	1973	1973	0
636	20231101	104300	56056593	1973	1973	1973	1973	0
637	20231101	104200	56056593	1973	1973	1973	1973	0
638	20231101	104100	56056593	1973	1973	1973	1973	0
639	20231101	104000	56056593	1973	1973	1973	1973	0
640	20231101	103900	56056593	1973	1973	1973	1973	0
641	20231101	103800	56056593	1973	1973	1973	1973	0
642	20231101	103700	56056593	1973	1973	1973	1973	0
643	20231101	103600	56056593	1973	1973	1973	1973	0
644	20231101	103500	56056593	1973	1973	1973	1973	0
645	20231101	103400	56056593	1973	1973	1973	1973	0
646	20231101	103300	56056593	1973	1973	1973	1973	0
647	20231101	103200	56056593	1973	1973	1973	1973	0
648	20231101	103100	56056593	1973	1973	1973	1973	0
649	20231101	103000	56056593	1973	1973	1973	1973	0
650	20231101	102900	56056593	1973	1973	1973	1973	0
651	20231101	102800	56056593	1973	1973	1973	1973	0
652	20231101	102700	56056593	1973	1973	1973	1973	0
653	20231101	102600	56056593	1973	1973	1973	1973	0
654	20231101	102500	56056593	1973	1973	1973	1973	0
655	20231101	102400	56056593	1973	1973	1973	1973	0
656	20231101	102300	56056593	1973	1973	1973	1973	0
657	20231101	102200	56056593	1973	1973	1973	1973	0
658	20231101	102100	56056593	1973	1973	1973	1973	0
659	20231101	102000	56056593	1973	1973	1973	1973	0
660	20231101	101900	56056593	1973	1973	1973	1973	0
661	20231101	101800	56056593	1973	1973	1973	1973	0
662	20231101	101700	56056593	1973	1973	1973	1973	0
663	20231101	101600	56056593	1973	1973	1973	1973	0
664	20231101	101500	56056593	1973	1973	1973	1973	0
665	20231101	101400	56056593	1973	1973	1973	1973	0
666	20231101	101300	56056593	1973	1973	1973	1973	0
667	20231101	101200	56056593	1973	1973	1973	1973	0
668	20231101	101100	56056593	1973	1973	1973	1973	0
669	20231101	101000	56056593	1973	1973	1973	1973	0
670	20231101	100900	56056593	1973	1973	1973	1973	0
671	20231101	100800	56056593	1973	1973	1973	1973	0
672	20231101	100700	56056593	1973	1973	1973	1973	0
673	20231101	100600	56056593	1973	1973	1973	1973	0
674	20231101	100500	56056593	1973	1973	1973	1973	0
675	20231101	100400	56056593	1973	1973	1973	1973	0
676	20231101	100300	56056593	1973	1973	1973	1973	0
677	20231101	100200	56056593	1973	1973	1973	1973	0
678	20231101	100100	56056593	1973	1973	1973	1973	0
679	20231101	100000	56056593	1973	1973	1973	1973	0
680	20231101	095900	56056593	1973	1973	1973	1973	0
681	20231101	095800	56056593	1973	1973	1973	1973	0
682	20231101	095700	56056593	1973	1973	1973	1973	0
683	20231101	095600	56056593	1973	1973	1973	1973	0
684	20231101	095500	56056593	1973	1973	1973	1973	0
685	20231101	095400	56056593	1973	1973	1973	1973	0
686	20231101	095300	56056593	1973	1973	1973	1973	0
687	20231101	095200	56056593	1973	1973	1973	1973	0
688	20231101	095100	56056593	1973	1973	1973	1973	0
689	20231101	095000	56056593	1973	1973	1973	1973	0
690	20231101	094900	56056593	1973	1973	1973	1973	0
691	20231101	094800	56056593	1973	1973	1973	1973	0
692	20231101	094700	56056593	1973	1973	1973	1973	0
693	20231101	094600	56056593	1973	1973	1973	1973	0
694	20231101	094500	56056593	1973	1973	1973	1973	0
695	20231101	094400	56056593	1973	1973	1973	1973	0
696	20231101	094300	56056593	1973	1973	1973	1973	0
697	20231101	094200	56056593	1973	1973	1973	1973	0
698	20231101	094100	56056593	1973	1973	1973	1973	0
699	20231101	094000	56056593	1973	1973	1973	1973	0
700	20231101	093900	56056593	1973	1973	1973	1973	0
701	20231101	093800	56056593	1973	1973	1973	1973	0
702	20231101	093700	56056593	1973	1973	1973	1973	0
703	20231101	093600	56056593	1973	1973	1973	1973	0
704	20231101	093500	56056593	1973	1973	1973	1973	0
705	20231101	093400	56056593	1973	1973	1973	1973	0
706	20231101	093300	56056593	1973	1973	1973	1973	0
707	20231101	093200	56056593	1973	1973	1973	1973	0
708	20231101	093100	56056593	1973	1973	1973	1973	0
709	20231101	093000	56056593	1973	1973	1973	1973	0
710	20231101	092900	56056593	1973	1973	1973	1973	0
711	20231101	092800	56056593	1973	1973	1973	1973	0
712	20231101	092700	56056593	1973	1973	1973	1973	0
713	20231101	092600	56056593	1973	1973	1973	1973	0
714	20231101	092500	56056593	1973	1973	1973	1973	0
715	20231101	092400	56056593	1973	1973	1973	1973	0
716	20231101	092300	56056593	1973	1973	1973	1973	0
717	20231101	092200	56056593	1973	1973	1973	1973	0
718	20231101	092100	56056593	1973	1973	1973	1973	0
719	20231101	092000	56056593	1973	1973	1973	1973	0
720	20231101	091900	56056593	1973	1973	1973	1973	0
721	20231101	091800	56056593	1973	1973	1973	1973	0
722	20231101	091700	56056593	1973	1973	1973	1973	0
723	20231101	091600	56056593	1973	1973	1973	1973	316
724	20231101	091500	55433125	1973	1973	1973	1973	0
725	20231101	091400	55433125	1973	1973	1973	1973	100
726	20231101	091300	55235825	1973	1973	1973	1973	0
727	20231101	091200	55235825	1973	1970	1973	1970	784
728	20231101	091100	53689162	1972	1972	1972	1972	0
729	20231101	091000	53689162	1972	1972	1972	1972	0
730	20231101	090900	53689162	1972	1972	1972	1972	1
731	20231101	090800	53687190	1962	1964	1964	1962	1551
732	20231101	090700	50643108	1963	1963	1963	1963	1096
733	20231101	090600	48491660	1963	1967	1993	1961	24719
734	20231101	090500	5994	1998	1998	1998	1998	0
735	20231101	090400	5994	1998	1998	1998	1998	0
736	20231101	090300	5994	1998	1998	1998	1998	0
737	20231101	090200	5994	1998	1998	1998	1998	0
738	20231101	090100	5994	1998	1998	1998	1998	0
739	20231101	090000	5994	1998	1998	1998	1998	3