KissMeData/377400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211700	38231888	1978	1978	1978	1978	1
3	20231102	211600	38231888	1978	1978	1978	1978	0
4	20231102	211500	38231888	1978	1978	1978	1978	0
5	20231102	211400	38231888	1978	1978	1978	1978	0
6	20231102	211300	38231888	1978	1978	1978	1978	0
7	20231102	211200	38231888	1978	1978	1978	1978	0
8	20231102	211100	38231888	1978	1978	1978	1978	0
9	20231102	211000	38231888	1978	1978	1978	1978	0
10	20231102	210900	38231888	1978	1978	1978	1978	0
11	20231102	210800	38231888	1978	1978	1978	1978	0
12	20231102	210700	38231888	1978	1978	1978	1978	0
13	20231102	210600	38231888	1978	1978	1978	1978	0
14	20231102	210500	38231888	1978	1978	1978	1978	0
15	20231102	210400	38231888	1978	1978	1978	1978	0
16	20231102	210300	38231888	1978	1978	1978	1978	0
17	20231102	210200	38231888	1978	1978	1978	1978	0
18	20231102	210100	38231888	1978	1978	1978	1978	0
19	20231102	210000	38231888	1978	1978	1978	1978	0
20	20231102	205900	38231888	1978	1978	1978	1978	0
21	20231102	205800	38231888	1978	1978	1978	1978	0
22	20231102	205700	38231888	1978	1978	1978	1978	0
23	20231102	205600	38231888	1978	1978	1978	1978	0
24	20231102	205500	38231888	1978	1978	1978	1978	0
25	20231102	205400	38231888	1978	1978	1978	1978	0
26	20231102	205300	38231888	1978	1978	1978	1978	0
27	20231102	205200	38231888	1978	1978	1978	1978	0
28	20231102	205100	38231888	1978	1978	1978	1978	0
29	20231102	205000	38231888	1978	1978	1978	1978	0
30	20231102	204900	38231888	1978	1978	1978	1978	0
31	20231102	204800	38231888	1978	1978	1978	1978	0
32	20231102	204700	38231888	1978	1978	1978	1978	1
33	20231102	204600	38231888	1978	1978	1978	1978	0
34	20231102	204500	38231888	1978	1978	1978	1978	0
35	20231102	204400	38231888	1978	1978	1978	1978	0
36	20231102	204300	38231888	1978	1978	1978	1978	0
37	20231102	204200	38231888	1978	1978	1978	1978	0
38	20231102	204100	38231888	1978	1978	1978	1978	0
39	20231102	204000	38231888	1978	1978	1978	1978	0
40	20231102	203900	38231888	1978	1978	1978	1978	0
41	20231102	203800	38231888	1978	1978	1978	1978	0
42	20231102	203700	38231888	1978	1978	1978	1978	0
43	20231102	203600	38231888	1978	1978	1978	1978	0
44	20231102	203500	38231888	1978	1978	1978	1978	0
45	20231102	203400	38231888	1978	1978	1978	1978	0
46	20231102	203300	38231888	1978	1978	1978	1978	0
47	20231102	203200	38231888	1978	1978	1978	1978	0
48	20231102	203100	38231888	1978	1978	1978	1978	0
49	20231102	203000	38231888	1978	1978	1978	1978	0
50	20231102	202900	38231888	1978	1978	1978	1978	0
51	20231102	202800	38231888	1978	1978	1978	1978	0
52	20231102	202700	38231888	1978	1978	1978	1978	0
53	20231102	202600	38231888	1978	1978	1978	1978	0
54	20231102	202500	38231888	1978	1978	1978	1978	0
55	20231102	202400	38231888	1978	1978	1978	1978	0
56	20231102	202300	38231888	1978	1978	1978	1978	0
57	20231102	202200	38231888	1978	1978	1978	1978	0
58	20231102	202100	38231888	1978	1978	1978	1978	0
59	20231102	202000	38231888	1978	1978	1978	1978	0
60	20231102	201900	38231888	1978	1978	1978	1978	0
61	20231102	201800	38231888	1978	1978	1978	1978	0
62	20231102	201700	38231888	1978	1978	1978	1978	1
63	20231102	201600	38231888	1978	1978	1978	1978	0
64	20231102	201500	38231888	1978	1978	1978	1978	0
65	20231102	201400	38231888	1978	1978	1978	1978	0
66	20231102	201300	38231888	1978	1978	1978	1978	0
67	20231102	201200	38231888	1978	1978	1978	1978	0
68	20231102	201100	38231888	1978	1978	1978	1978	0
69	20231102	201000	38231888	1978	1978	1978	1978	0
70	20231102	200900	38231888	1978	1978	1978	1978	0
71	20231102	200800	38231888	1978	1978	1978	1978	0
72	20231102	200700	38231888	1978	1978	1978	1978	0
73	20231102	200600	38231888	1978	1978	1978	1978	0
74	20231102	200500	38231888	1978	1978	1978	1978	0
75	20231102	200400	38231888	1978	1978	1978	1978	0
76	20231102	200300	38231888	1978	1978	1978	1978	0
77	20231102	200200	38231888	1978	1978	1978	1978	0
78	20231102	200100	38231888	1978	1978	1978	1978	0
79	20231102	200000	38231888	1978	1978	1978	1978	0
80	20231102	195900	38231888	1978	1978	1978	1978	0
81	20231102	195800	38231888	1978	1978	1978	1978	0
82	20231102	195700	38231888	1978	1978	1978	1978	0
83	20231102	195600	38231888	1978	1978	1978	1978	0
84	20231102	195500	38231888	1978	1978	1978	1978	0
85	20231102	195400	38231888	1978	1978	1978	1978	0
86	20231102	195300	38231888	1978	1978	1978	1978	0
87	20231102	195200	38231888	1978	1978	1978	1978	0
88	20231102	195100	38231888	1978	1978	1978	1978	0
89	20231102	195000	38231888	1978	1978	1978	1978	0
90	20231102	194900	38231888	1978	1978	1978	1978	0
91	20231102	194800	38231888	1978	1978	1978	1978	0
92	20231102	194700	38231888	1978	1978	1978	1978	1
93	20231102	194600	38231888	1978	1978	1978	1978	0
94	20231102	194500	38231888	1978	1978	1978	1978	0
95	20231102	194400	38231888	1978	1978	1978	1978	0
96	20231102	194300	38231888	1978	1978	1978	1978	0
97	20231102	194200	38231888	1978	1978	1978	1978	0
98	20231102	194100	38231888	1978	1978	1978	1978	0
99	20231102	194000	38231888	1978	1978	1978	1978	0
100	20231102	193900	38231888	1978	1978	1978	1978	0
101	20231102	193800	38231888	1978	1978	1978	1978	0
102	20231102	193700	38231888	1978	1978	1978	1978	0
103	20231102	193600	38231888	1978	1978	1978	1978	0
104	20231102	193500	38231888	1978	1978	1978	1978	0
105	20231102	193400	38231888	1978	1978	1978	1978	0
106	20231102	193300	38231888	1978	1978	1978	1978	0
107	20231102	193200	38231888	1978	1978	1978	1978	0
108	20231102	193100	38231888	1978	1978	1978	1978	0
109	20231102	193000	38231888	1978	1978	1978	1978	0
110	20231102	192900	38231888	1978	1978	1978	1978	0
111	20231102	192800	38231888	1978	1978	1978	1978	0
112	20231102	192700	38231888	1978	1978	1978	1978	0
113	20231102	192600	38231888	1978	1978	1978	1978	0
114	20231102	192500	38231888	1978	1978	1978	1978	0
115	20231102	192400	38231888	1978	1978	1978	1978	0
116	20231102	192300	38231888	1978	1978	1978	1978	0
117	20231102	192200	38231888	1978	1978	1978	1978	0
118	20231102	192100	38231888	1978	1978	1978	1978	0
119	20231102	192000	38231888	1978	1978	1978	1978	0
120	20231102	191900	38231888	1978	1978	1978	1978	0
121	20231102	191800	38231888	1978	1978	1978	1978	0
122	20231102	191700	38231888	1978	1978	1978	1978	1
123	20231102	191600	38231888	1978	1978	1978	1978	0
124	20231102	191500	38231888	1978	1978	1978	1978	0
125	20231102	191400	38231888	1978	1978	1978	1978	0
126	20231102	191300	38231888	1978	1978	1978	1978	0
127	20231102	191200	38231888	1978	1978	1978	1978	0
128	20231102	191100	38231888	1978	1978	1978	1978	0
129	20231102	191000	38231888	1978	1978	1978	1978	0
130	20231102	190900	38231888	1978	1978	1978	1978	0
131	20231102	190800	38231888	1978	1978	1978	1978	0
132	20231102	190700	38231888	1978	1978	1978	1978	0
133	20231102	190600	38231888	1978	1978	1978	1978	0
134	20231102	190500	38231888	1978	1978	1978	1978	0
135	20231102	190400	38231888	1978	1978	1978	1978	0
136	20231102	190300	38231888	1978	1978	1978	1978	0
137	20231102	190200	38231888	1978	1978	1978	1978	0
138	20231102	190100	38231888	1978	1978	1978	1978	0
139	20231102	190000	38231888	1978	1978	1978	1978	0
140	20231102	185900	38231888	1978	1978	1978	1978	0
141	20231102	185800	38231888	1978	1978	1978	1978	0
142	20231102	185700	38231888	1978	1978	1978	1978	0
143	20231102	185600	38231888	1978	1978	1978	1978	0
144	20231102	185500	38231888	1978	1978	1978	1978	0
145	20231102	185400	38231888	1978	1978	1978	1978	0
146	20231102	185300	38231888	1978	1978	1978	1978	0
147	20231102	185200	38231888	1978	1978	1978	1978	0
148	20231102	185100	38231888	1978	1978	1978	1978	0
149	20231102	185000	38231888	1978	1978	1978	1978	0
150	20231102	184900	38231888	1978	1978	1978	1978	0
151	20231102	184800	38231888	1978	1978	1978	1978	0
152	20231102	184700	38231888	1978	1978	1978	1978	1
153	20231102	184600	38231888	1978	1978	1978	1978	0
154	20231102	184500	38231888	1978	1978	1978	1978	0
155	20231102	184400	38231888	1978	1978	1978	1978	0
156	20231102	184300	38231888	1978	1978	1978	1978	0
157	20231102	184200	38231888	1978	1978	1978	1978	0
158	20231102	184100	38231888	1978	1978	1978	1978	0
159	20231102	184000	38231888	1978	1978	1978	1978	0
160	20231102	183900	38231888	1978	1978	1978	1978	0
161	20231102	183800	38231888	1978	1978	1978	1978	0
162	20231102	183700	38231888	1978	1978	1978	1978	0
163	20231102	183600	38231888	1978	1978	1978	1978	0
164	20231102	183500	38231888	1978	1978	1978	1978	0
165	20231102	183400	38231888	1978	1978	1978	1978	0
166	20231102	183300	38231888	1978	1978	1978	1978	0
167	20231102	183200	38231888	1978	1978	1978	1978	0
168	20231102	183100	38231888	1978	1978	1978	1978	0
169	20231102	183000	38231888	1978	1978	1978	1978	0
170	20231102	182900	38231888	1978	1978	1978	1978	0
171	20231102	182800	38231888	1978	1978	1978	1978	0
172	20231102	182700	38231888	1978	1978	1978	1978	0
173	20231102	182600	38231888	1978	1978	1978	1978	0
174	20231102	182500	38231888	1978	1978	1978	1978	0
175	20231102	182400	38231888	1978	1978	1978	1978	0
176	20231102	182300	38231888	1978	1978	1978	1978	0
177	20231102	182200	38231888	1978	1978	1978	1978	0
178	20231102	182100	38231888	1978	1978	1978	1978	0
179	20231102	182000	38231888	1978	1978	1978	1978	0
180	20231102	181900	38231888	1978	1978	1978	1978	0
181	20231102	181800	38231888	1978	1978	1978	1978	0
182	20231102	181700	38231888	1978	1978	1978	1978	1
183	20231102	181600	38231888	1978	1978	1978	1978	0
184	20231102	181500	38231888	1978	1978	1978	1978	0
185	20231102	181400	38231888	1978	1978	1978	1978	0
186	20231102	181300	38231888	1978	1978	1978	1978	0
187	20231102	181200	38231888	1978	1978	1978	1978	0
188	20231102	181100	38231888	1978	1978	1978	1978	0
189	20231102	181000	38231888	1978	1978	1978	1978	0
190	20231102	180900	38231888	1978	1978	1978	1978	0
191	20231102	180800	38231888	1978	1978	1978	1978	0
192	20231102	180700	38231888	1978	1978	1978	1978	0
193	20231102	180600	38231888	1978	1978	1978	1978	0
194	20231102	180500	38231888	1978	1978	1978	1978	0
195	20231102	180400	38231888	1978	1978	1978	1978	0
196	20231102	180300	38231888	1978	1978	1978	1978	0
197	20231102	180200	38231888	1978	1978	1978	1978	0
198	20231102	180100	38231888	1978	1978	1978	1978	0
199	20231102	180000	38231888	1978	1978	1978	1978	0
200	20231102	175900	38231888	1978	1978	1978	1978	0
201	20231102	175800	38231888	1978	1978	1978	1978	0
202	20231102	175700	38231888	1978	1978	1978	1978	0
203	20231102	175600	38231888	1978	1978	1978	1978	0
204	20231102	175500	38231888	1978	1978	1978	1978	0
205	20231102	175400	38231888	1978	1978	1978	1978	0
206	20231102	175300	38231888	1978	1978	1978	1978	0
207	20231102	175200	38231888	1978	1978	1978	1978	0
208	20231102	175100	38231888	1978	1978	1978	1978	0
209	20231102	175000	38231888	1978	1978	1978	1978	0
210	20231102	174900	38231888	1978	1978	1978	1978	0
211	20231102	174800	38231888	1978	1978	1978	1978	0
212	20231102	174700	38231888	1978	1978	1978	1978	1
213	20231102	174600	38231888	1978	1978	1978	1978	0
214	20231102	174500	38231888	1978	1978	1978	1978	0
215	20231102	174400	38231888	1978	1978	1978	1978	0
216	20231102	174300	38231888	1978	1978	1978	1978	0
217	20231102	174200	38231888	1978	1978	1978	1978	0
218	20231102	174100	38231888	1978	1978	1978	1978	0
219	20231102	174000	38231888	1978	1978	1978	1978	0
220	20231102	173900	38231888	1978	1978	1978	1978	0
221	20231102	173800	38231888	1978	1978	1978	1978	0
222	20231102	173700	38231888	1978	1978	1978	1978	0
223	20231102	173600	38231888	1978	1978	1978	1978	0
224	20231102	173500	38231888	1978	1978	1978	1978	0
225	20231102	173400	38231888	1978	1978	1978	1978	0
226	20231102	173300	38231888	1978	1978	1978	1978	0
227	20231102	173200	38231888	1978	1978	1978	1978	0
228	20231102	173100	38231888	1978	1978	1978	1978	0
229	20231102	173000	38231888	1978	1978	1978	1978	0
230	20231102	172900	38231888	1978	1978	1978	1978	0
231	20231102	172800	38231888	1978	1978	1978	1978	0
232	20231102	172700	38231888	1978	1978	1978	1978	0
233	20231102	172600	38231888	1978	1978	1978	1978	0
234	20231102	172500	38231888	1978	1978	1978	1978	0
235	20231102	172400	38231888	1978	1978	1978	1978	0
236	20231102	172300	38231888	1978	1978	1978	1978	0
237	20231102	172200	38231888	1978	1978	1978	1978	0
238	20231102	172100	38231888	1978	1978	1978	1978	0
239	20231102	172000	38231888	1978	1978	1978	1978	0
240	20231102	171900	38231888	1978	1978	1978	1978	0
241	20231102	171800	38231888	1978	1978	1978	1978	0
242	20231102	171700	38231888	1978	1978	1978	1978	1
243	20231102	171600	38231888	1978	1978	1978	1978	0
244	20231102	171500	38231888	1978	1978	1978	1978	0
245	20231102	171400	38231888	1978	1978	1978	1978	0
246	20231102	171300	38231888	1978	1978	1978	1978	0
247	20231102	171200	38231888	1978	1978	1978	1978	0
248	20231102	171100	38231888	1978	1978	1978	1978	0
249	20231102	171000	38231888	1978	1978	1978	1978	0
250	20231102	170900	38231888	1978	1978	1978	1978	0
251	20231102	170800	38231888	1978	1978	1978	1978	0
252	20231102	170700	38231888	1978	1978	1978	1978	0
253	20231102	170600	38231888	1978	1978	1978	1978	0
254	20231102	170500	38231888	1978	1978	1978	1978	0
255	20231102	170400	38231888	1978	1978	1978	1978	0
256	20231102	170300	38231888	1978	1978	1978	1978	0
257	20231102	170200	38231888	1978	1978	1978	1978	0
258	20231102	170100	38231888	1978	1978	1978	1978	0
259	20231102	170000	38231888	1978	1978	1978	1978	0
260	20231102	165900	38231888	1978	1978	1978	1978	0
261	20231102	165800	38231888	1978	1978	1978	1978	0
262	20231102	165700	38231888	1978	1978	1978	1978	0
263	20231102	165600	38231888	1978	1978	1978	1978	0
264	20231102	165500	38231888	1978	1978	1978	1978	0
265	20231102	165400	38231888	1978	1978	1978	1978	0
266	20231102	165300	38231888	1978	1978	1978	1978	0
267	20231102	165200	38231888	1978	1978	1978	1978	0
268	20231102	165100	38231888	1978	1978	1978	1978	0
269	20231102	165000	38231888	1978	1978	1978	1978	0
270	20231102	164900	38231888	1978	1978	1978	1978	0
271	20231102	164800	38231888	1978	1978	1978	1978	0
272	20231102	164700	38231888	1978	1978	1978	1978	1
273	20231102	164600	38231888	1978	1978	1978	1978	0
274	20231102	164500	38231888	1978	1978	1978	1978	0
275	20231102	164400	38231888	1978	1978	1978	1978	0
276	20231102	164300	38231888	1978	1978	1978	1978	0
277	20231102	164200	38231888	1978	1978	1978	1978	0
278	20231102	164100	38231888	1978	1978	1978	1978	0
279	20231102	164000	38231888	1978	1978	1978	1978	0
280	20231102	163900	38231888	1978	1978	1978	1978	0
281	20231102	163800	38231888	1978	1978	1978	1978	0
282	20231102	163700	38231888	1978	1978	1978	1978	0
283	20231102	163600	38231888	1978	1978	1978	1978	0
284	20231102	163500	38231888	1978	1978	1978	1978	0
285	20231102	163400	38231888	1978	1978	1978	1978	0
286	20231102	163300	38231888	1978	1978	1978	1978	0
287	20231102	163200	38231888	1978	1978	1978	1978	0
288	20231102	163100	38231888	1978	1978	1978	1978	0
289	20231102	163000	38231888	1978	1978	1978	1978	0
290	20231102	162900	38231888	1978	1978	1978	1978	0
291	20231102	162800	38231888	1978	1978	1978	1978	0
292	20231102	162700	38231888	1978	1978	1978	1978	0
293	20231102	162600	38231888	1978	1978	1978	1978	0
294	20231102	162500	38231888	1978	1978	1978	1978	0
295	20231102	162400	38231888	1978	1978	1978	1978	0
296	20231102	162300	38231888	1978	1978	1978	1978	0
297	20231102	162200	38231888	1978	1978	1978	1978	0
298	20231102	162100	38231888	1978	1978	1978	1978	0
299	20231102	162000	38231888	1978	1978	1978	1978	0
300	20231102	161900	38231888	1978	1978	1978	1978	0
301	20231102	161800	38231888	1978	1978	1978	1978	0
302	20231102	161700	38231888	1978	1978	1978	1978	1
303	20231102	161600	38231888	1978	1978	1978	1978	0
304	20231102	161500	38231888	1978	1978	1978	1978	0
305	20231102	161400	38231888	1978	1978	1978	1978	0
306	20231102	161300	38231888	1978	1978	1978	1978	0
307	20231102	161200	38231888	1978	1978	1978	1978	0
308	20231102	161100	38231888	1978	1978	1978	1978	0
309	20231102	161000	38231888	1978	1978	1978	1978	0
310	20231102	160900	38231888	1978	1978	1978	1978	0
311	20231102	160800	38231888	1978	1978	1978	1978	0
312	20231102	160700	38231888	1978	1978	1978	1978	0
313	20231102	160600	38231888	1978	1978	1978	1978	0
314	20231102	160500	38231888	1978	1978	1978	1978	0
315	20231102	160400	38231888	1978	1978	1978	1978	0
316	20231102	160300	38231888	1978	1978	1978	1978	0
317	20231102	160200	38231888	1978	1978	1978	1978	0
318	20231102	160100	38231888	1978	1978	1978	1978	0
319	20231102	160000	38231888	1978	1978	1978	1978	0
320	20231102	155900	38231888	1978	1978	1978	1978	0
321	20231102	155800	38231888	1978	1978	1978	1978	0
322	20231102	155700	38231888	1978	1978	1978	1978	0
323	20231102	155600	38231888	1978	1978	1978	1978	0
324	20231102	155500	38231888	1978	1978	1978	1978	0
325	20231102	155400	38231888	1978	1978	1978	1978	0
326	20231102	155300	38231888	1978	1978	1978	1978	0
327	20231102	155200	38231888	1978	1978	1978	1978	0
328	20231102	155100	38231888	1978	1978	1978	1978	0
329	20231102	155000	38231888	1978	1978	1978	1978	0
330	20231102	154900	38231888	1978	1978	1978	1978	0
331	20231102	154800	38231888	1978	1978	1978	1978	0
332	20231102	154700	38231888	1978	1978	1978	1978	1
333	20231102	154600	38231888	1978	1978	1978	1978	0
334	20231102	154500	38231888	1978	1978	1978	1978	0
335	20231102	154400	38231888	1978	1978	1978	1978	0
336	20231102	154300	38231888	1978	1978	1978	1978	0
337	20231102	154200	38231888	1978	1978	1978	1978	0
338	20231102	154100	38231888	1978	1978	1978	1978	0
339	20231102	154000	38231888	1978	1978	1978	1978	0
340	20231102	153900	38231888	1978	1978	1978	1978	0
341	20231102	153800	38231888	1978	1978	1978	1978	0
342	20231102	153700	38231888	1978	1978	1978	1978	0
343	20231102	153600	38231888	1978	1978	1978	1978	0
344	20231102	153500	38231888	1978	1978	1978	1978	0
345	20231102	153400	38231888	1978	1978	1978	1978	0
346	20231102	153300	38231888	1978	1978	1978	1978	0
347	20231102	153200	38231888	1978	1978	1978	1978	0
348	20231102	153100	38231888	1978	1978	1978	1978	0
349	20231102	153000	38231888	1978	1978	1978	1978	1
350	20231102	152900	38229910	1973	1973	1973	1973	0
351	20231102	152800	38229910	1973	1973	1973	1973	0
352	20231102	152700	38229910	1973	1973	1973	1973	0
353	20231102	152600	38229910	1973	1973	1973	1973	0
354	20231102	152500	38229910	1973	1973	1973	1973	0
355	20231102	152400	38229910	1973	1973	1973	1973	0
356	20231102	152300	38229910	1973	1973	1973	1973	0
357	20231102	152200	38229910	1973	1973	1973	1973	0
358	20231102	152100	38229910	1973	1973	1973	1973	0
359	20231102	152000	38229910	1973	1973	1973	1973	0
360	20231102	151900	38229910	1973	1973	1973	1973	30
361	20231102	151800	38170720	1973	1973	1973	1973	30
362	20231102	151700	38111530	1973	1973	1973	1973	31
363	20231102	151600	38050367	1973	1973	1973	1973	0
364	20231102	151500	38050367	1973	1976	1976	1973	31
365	20231102	151400	37989189	1976	1976	1976	1976	1
366	20231102	151300	37987213	1976	1976	1976	1976	33
367	20231102	151200	37922005	1976	1976	1976	1976	0
368	20231102	151100	37922005	1976	1976	1976	1976	29
369	20231102	151000	37864701	1976	1976	1976	1976	0
370	20231102	150900	37864701	1976	1976	1976	1976	32
371	20231102	150800	37801469	1970	1970	1970	1970	0
372	20231102	150700	37801469	1970	1970	1970	1970	30
373	20231102	150600	37742369	1970	1970	1970	1970	0
374	20231102	150500	37742369	1970	1970	1970	1970	33
375	20231102	150400	37677359	1970	1970	1970	1970	0
376	20231102	150300	37677359	1970	1970	1970	1970	27
377	20231102	150200	37624169	1970	1970	1970	1970	877
378	20231102	150100	35896479	1971	1971	1971	1971	356
379	20231102	150000	35194803	1971	1971	1971	1971	27
380	20231102	145900	35141586	1971	1971	1971	1971	0
381	20231102	145800	35141586	1971	1971	1971	1971	33
382	20231102	145700	35076543	1971	1971	1971	1971	0
383	20231102	145600	35076543	1971	1971	1971	1971	527
384	20231102	145500	34037826	1971	1971	1971	1971	0
385	20231102	145400	34037826	1971	1971	1971	1971	31
386	20231102	145300	33976725	1971	1971	1971	1971	0
387	20231102	145200	33976725	1971	1971	1971	1971	29
388	20231102	145100	33919566	1971	1971	1971	1971	0
389	20231102	145000	33919566	1971	1971	1971	1971	30
390	20231102	144900	33860436	1971	1971	1971	1971	30
391	20231102	144800	33801306	1971	1971	1971	1971	0
392	20231102	144700	33801306	1971	1971	1971	1971	33
393	20231102	144600	33736263	1971	1971	1971	1971	0
394	20231102	144500	33736263	1971	1971	1971	1971	27
395	20231102	144400	33683046	1971	1971	1971	1971	0
396	20231102	144300	33683046	1971	1971	1971	1971	32
397	20231102	144200	33619974	1971	1971	1971	1971	0
398	20231102	144100	33619974	1971	1971	1971	1971	28
399	20231102	144000	33564786	1971	1971	1971	1971	0
400	20231102	143900	33564786	1971	1971	1971	1971	32
401	20231102	143800	33501714	1971	1971	1971	1971	0
402	20231102	143700	33501714	1971	1971	1971	1971	28
403	20231102	143600	33446526	1971	1971	1971	1971	32
404	20231102	143500	33383454	1971	1971	1971	1971	0
405	20231102	143400	33383454	1971	1971	1971	1971	28
406	20231102	143300	33328266	1971	1971	1971	1971	0
407	20231102	143200	33328266	1971	1971	1971	1971	30
408	20231102	143100	33269136	1971	1971	1971	1971	0
409	20231102	143000	33269136	1971	1971	1971	1971	30
410	20231102	142900	33210006	1971	1971	1971	1971	0
411	20231102	142800	33210006	1971	1971	1971	1971	33
412	20231102	142700	33144963	1971	1971	1971	1971	0
413	20231102	142600	33144963	1971	1971	1971	1971	27
414	20231102	142500	33091746	1971	1971	1971	1971	0
415	20231102	142400	33091746	1971	1971	1971	1971	31
416	20231102	142300	33030645	1971	1971	1971	1971	0
417	20231102	142200	33030645	1971	1971	1971	1971	29
418	20231102	142100	32973486	1971	1971	1971	1971	31
419	20231102	142000	32912385	1971	1971	1971	1971	0
420	20231102	141900	32912385	1971	1971	1971	1971	29
421	20231102	141800	32855226	1971	1971	1971	1971	0
422	20231102	141700	32855226	1971	1971	1971	1971	33
423	20231102	141600	32790183	1971	1971	1971	1971	0
424	20231102	141500	32790183	1971	1971	1971	1971	27
425	20231102	141400	32736966	1971	1971	1971	1971	0
426	20231102	141300	32736966	1971	1971	1971	1971	33
427	20231102	141200	32671923	1971	1971	1971	1971	0
428	20231102	141100	32671923	1971	1971	1971	1971	27
429	20231102	141000	32618706	1971	1971	1971	1971	0
430	20231102	140900	32618706	1971	1971	1971	1971	31
431	20231102	140800	32557605	1971	1971	1971	1971	29
432	20231102	140700	32500446	1971	1971	1971	1971	0
433	20231102	140600	32500446	1971	1971	1971	1971	30
434	20231102	140500	32441316	1971	1971	1971	1971	0
435	20231102	140400	32441316	1971	1971	1971	1971	30
436	20231102	140300	32382186	1971	1971	1971	1971	0
437	20231102	140200	32382186	1971	1971	1971	1971	32
438	20231102	140100	32319114	1971	1971	1971	1971	0
439	20231102	140000	32319114	1971	1971	1971	1971	28
440	20231102	135900	32263926	1971	1971	1971	1971	0
441	20231102	135800	32263926	1971	1971	1971	1971	30
442	20231102	135700	32204796	1971	1971	1971	1971	0
443	20231102	135600	32204796	1971	1971	1971	1971	30
444	20231102	135500	32145666	1971	1971	1971	1971	33
445	20231102	135400	32080623	1971	1971	1971	1971	0
446	20231102	135300	32080623	1971	1971	1971	1971	27
447	20231102	135200	32027406	1970	1970	1970	1970	0
448	20231102	135100	32027406	1970	1970	1970	1970	30
449	20231102	135000	31968306	1970	1970	1970	1970	0
450	20231102	134900	31968306	1970	1970	1970	1970	30
451	20231102	134800	31909206	1970	1970	1970	1970	0
452	20231102	134700	31909206	1970	1970	1970	1970	31
453	20231102	134600	31848136	1970	1970	1970	1970	0
454	20231102	134500	31848136	1970	1970	1970	1970	29
455	20231102	134400	31791006	1970	1970	1970	1970	0
456	20231102	134300	31791006	1970	1970	1970	1970	30
457	20231102	134200	31731906	1970	1970	1970	1970	0
458	20231102	134100	31731906	1970	1970	1970	1970	30
459	20231102	134000	31672806	1970	1970	1970	1970	32
460	20231102	133900	31609766	1970	1970	1970	1970	0
461	20231102	133800	31609766	1970	1970	1970	1970	28
462	20231102	133700	31554606	1970	1970	1970	1970	0
463	20231102	133600	31554606	1970	1970	1970	1970	31
464	20231102	133500	31493536	1970	1970	1970	1970	0
465	20231102	133400	31493536	1970	1970	1970	1970	29
466	20231102	133300	31436406	1970	1970	1970	1970	0
467	20231102	133200	31436406	1970	1970	1970	1970	32
468	20231102	133100	31373366	1970	1970	1970	1970	0
469	20231102	133000	31373366	1970	1970	1970	1970	28
470	20231102	132900	31318206	1970	1970	1970	1970	0
471	20231102	132800	31318206	1970	1970	1970	1970	30
472	20231102	132700	31259106	1970	1970	1970	1970	30
473	20231102	132600	31200006	1970	1970	1970	1970	0
474	20231102	132500	31200006	1970	1970	1970	1970	33
475	20231102	132400	31134996	1970	1970	1970	1970	0
476	20231102	132300	31134996	1970	1970	1970	1970	27
477	20231102	132200	31081806	1970	1970	1970	1970	0
478	20231102	132100	31081806	1970	1970	1970	1970	30
479	20231102	132000	31022706	1970	1970	1970	1970	0
480	20231102	131900	31022706	1970	1970	1970	1970	30
481	20231102	131800	30963606	1970	1970	1970	1970	0
482	20231102	131700	30963606	1970	1970	1970	1970	31
483	20231102	131600	30902536	1972	1971	1972	1971	317
484	20231102	131500	30277429	1970	1970	1970	1970	29
485	20231102	131400	30220299	1970	1970	1970	1970	331
486	20231102	131300	29568229	1970	1970	1970	1970	0
487	20231102	131200	29568229	1970	1970	1970	1970	29
488	20231102	131100	29511099	1970	1970	1970	1970	0
489	20231102	131000	29511099	1970	1970	1970	1970	30
490	20231102	130900	29451999	1970	1970	1970	1970	0
491	20231102	130800	29451999	1970	1970	1970	1970	30
492	20231102	130700	29392899	1970	1970	1970	1970	0
493	20231102	130600	29392899	1970	1970	1970	1970	31
494	20231102	130500	29331829	1970	1970	1970	1970	0
495	20231102	130400	29331829	1970	1970	1970	1970	29
496	20231102	130300	29274699	1970	1970	1970	1970	0
497	20231102	130200	29274699	1970	1970	1970	1970	30
498	20231102	130100	29215599	1970	1970	1970	1970	0
499	20231102	130000	29215599	1970	1970	1970	1970	30
500	20231102	125900	29156499	1970	1970	1970	1970	33
501	20231102	125800	29091489	1970	1970	1970	1970	0
502	20231102	125700	29091489	1970	1970	1970	1970	27
503	20231102	125600	29038299	1970	1970	1970	1970	0
504	20231102	125500	29038299	1970	1970	1970	1970	33
505	20231102	125400	28973289	1970	1970	1970	1970	0
506	20231102	125300	28973289	1970	1970	1970	1970	27
507	20231102	125200	28920099	1970	1970	1970	1970	0
508	20231102	125100	28920099	1970	1970	1970	1970	32
509	20231102	125000	28857059	1970	1970	1970	1970	0
510	20231102	124900	28857059	1970	1970	1970	1970	28
511	20231102	124800	28801899	1970	1970	1970	1970	0
512	20231102	124700	28801899	1970	1970	1970	1970	33
513	20231102	124600	28736889	1971	1971	1971	1971	11
514	20231102	124500	28715208	1971	1971	1971	1971	1
515	20231102	124400	28713237	1971	1971	1971	1971	33
516	20231102	124300	28648194	1971	1971	1971	1971	2
517	20231102	124200	28644252	1970	1970	1970	1970	28
518	20231102	124100	28589092	1970	1970	1970	1970	0
519	20231102	124000	28589092	1970	1970	1970	1970	33
520	20231102	123900	28524082	1970	1970	1970	1970	0
521	20231102	123800	28524082	1970	1970	1970	1970	27
522	20231102	123700	28470892	1970	1970	1970	1970	0
523	20231102	123600	28470892	1970	1970	1970	1970	30
524	20231102	123500	28411792	1970	1970	1970	1970	0
525	20231102	123400	28411792	1970	1970	1970	1970	30
526	20231102	123300	28352692	1970	1970	1970	1970	31
527	20231102	123200	28291622	1970	1970	1970	1970	0
528	20231102	123100	28291622	1970	1970	1970	1970	29
529	20231102	123000	28234492	1970	1970	1970	1970	0
530	20231102	122900	28234492	1970	1970	1970	1970	32
531	20231102	122800	28171452	1970	1970	1970	1970	0
532	20231102	122700	28171452	1970	1970	1970	1970	28
533	20231102	122600	28116292	1970	1970	1970	1970	0
534	20231102	122500	28116292	1970	1970	1970	1970	33
535	20231102	122400	28051282	1970	1970	1970	1970	0
536	20231102	122300	28051282	1970	1970	1970	1970	27
537	20231102	122200	27998092	1970	1970	1970	1970	0
538	20231102	122100	27998092	1970	1970	1970	1970	31
539	20231102	122000	27937022	1970	1970	1970	1970	0
540	20231102	121900	27937022	1970	1970	1970	1970	29
541	20231102	121800	27879892	1970	1970	1970	1970	33
542	20231102	121700	27814882	1970	1970	1970	1970	0
543	20231102	121600	27814882	1970	1970	1970	1970	27
544	20231102	121500	27761692	1970	1970	1970	1970	0
545	20231102	121400	27761692	1970	1970	1970	1970	31
546	20231102	121300	27700622	1970	1970	1970	1970	0
547	20231102	121200	27700622	1970	1970	1970	1970	29
548	20231102	121100	27643492	1970	1970	1970	1970	0
549	20231102	121000	27643492	1970	1970	1970	1970	33
550	20231102	120900	27578482	1970	1970	1970	1970	0
551	20231102	120800	27578482	1970	1970	1970	1970	27
552	20231102	120700	27525292	1970	1970	1970	1970	0
553	20231102	120600	27525292	1970	1970	1970	1970	30
554	20231102	120500	27466192	1970	1970	1970	1970	30
555	20231102	120400	27407092	1970	1970	1970	1970	0
556	20231102	120300	27407092	1970	1970	1970	1970	32
557	20231102	120200	27344052	1970	1970	1970	1970	0
558	20231102	120100	27344052	1970	1970	1970	1970	28
559	20231102	120000	27288892	1970	1970	1970	1970	0
560	20231102	115900	27288892	1970	1970	1970	1970	33
561	20231102	115800	27223882	1968	1968	1968	1968	0
562	20231102	115700	27223882	1968	1968	1968	1968	27
563	20231102	115600	27170746	1968	1968	1968	1968	0
564	20231102	115500	27170746	1968	1968	1968	1968	33
565	20231102	115400	27105802	1968	1968	1968	1968	0
566	20231102	115300	27105802	1968	1968	1968	1968	27
567	20231102	115200	27052666	1968	1968	1968	1968	33
568	20231102	115100	26987722	1971	1971	1971	1971	0
569	20231102	115000	26987722	1971	1968	1971	1968	527
570	20231102	114900	25949086	1968	1968	1968	1968	0
571	20231102	114800	25949086	1968	1968	1968	1968	33
572	20231102	114700	25884142	1968	1968	1968	1968	0
573	20231102	114600	25884142	1968	1968	1968	1968	27
574	20231102	114500	25831006	1968	1968	1968	1968	0
575	20231102	114400	25831006	1968	1968	1968	1968	31
576	20231102	114300	25769998	1968	1968	1968	1968	0
577	20231102	114200	25769998	1968	1968	1968	1968	29
578	20231102	114100	25712926	1968	1968	1968	1968	0
579	20231102	114000	25712926	1968	1968	1968	1968	30
580	20231102	113900	25653886	1968	1968	1968	1968	90
581	20231102	113800	25476766	1967	1967	1967	1967	30
582	20231102	113700	25417756	1968	1968	1968	1968	941
583	20231102	113600	23565868	1968	1968	1968	1968	0
584	20231102	113500	23565868	1968	1968	1968	1968	29
585	20231102	113400	23508796	1968	1968	1968	1968	0
586	20231102	113300	23508796	1968	1968	1968	1968	30
587	20231102	113200	23449756	1967	1967	1967	1967	0
588	20231102	113100	23449756	1967	1967	1967	1967	30
589	20231102	113000	23390746	1967	1967	1967	1967	812
590	20231102	112900	21793542	1967	1967	1967	1967	817
591	20231102	112800	20186503	1967	1967	1967	1967	0
592	20231102	112700	20186503	1967	1967	1967	1967	29
593	20231102	112600	20129460	1967	1967	1967	1967	0
594	20231102	112500	20129460	1967	1967	1967	1967	31
595	20231102	112400	20068483	1967	1967	1967	1967	29
596	20231102	112300	20011440	1971	1971	1971	1971	0
597	20231102	112200	20011440	1971	1967	1971	1967	130
598	20231102	112100	19755332	1967	1967	1967	1967	0
599	20231102	112000	19755332	1967	1967	1967	1967	30
600	20231102	111900	19696322	1967	1967	1967	1967	0
601	20231102	111800	19696322	1967	1967	1967	1967	965
602	20231102	111700	17798167	1967	1967	1967	1967	381
603	20231102	111600	17048740	1967	1967	1967	1967	28
604	20231102	111500	16993664	1967	1967	1967	1967	0
605	20231102	111400	16993664	1967	1967	1967	1967	32
606	20231102	111300	16930720	1966	1966	1966	1966	0
607	20231102	111200	16930720	1966	1966	1966	1966	28
608	20231102	111100	16875672	1965	1965	1965	1965	32
609	20231102	111000	16812792	1965	1966	1966	1965	1410
610	20231102	110900	14041358	1966	1966	1966	1966	28
611	20231102	110800	13986310	1966	1966	1966	1966	0
612	20231102	110700	13986310	1966	1967	1967	1966	31
613	20231102	110600	13925354	1967	1967	1967	1967	0
614	20231102	110500	13925354	1967	1970	1970	1967	30
615	20231102	110400	13866341	1966	1966	1966	1966	0
616	20231102	110300	13866341	1966	1966	1966	1966	31
617	20231102	110200	13805395	1966	1966	1966	1966	0
618	20231102	110100	13805395	1966	1966	1966	1966	29
619	20231102	110000	13748381	1966	1966	1966	1966	0
620	20231102	105900	13748381	1966	1966	1966	1966	33
621	20231102	105800	13683503	1966	1966	1966	1966	27
622	20231102	105700	13630421	1966	1966	1966	1966	0
623	20231102	105600	13630421	1966	1966	1966	1966	33
624	20231102	105500	13565543	1966	1966	1966	1966	0
625	20231102	105400	13565543	1966	1966	1966	1966	27
626	20231102	105300	13512461	1966	1966	1966	1966	0
627	20231102	105200	13512461	1966	1966	1966	1966	30
628	20231102	105100	13453481	1966	1966	1966	1966	0
629	20231102	105000	13453481	1966	1966	1966	1966	30
630	20231102	104900	13394501	1966	1966	1966	1966	0
631	20231102	104800	13394501	1966	1966	1966	1966	33
632	20231102	104700	13329623	1966	1966	1966	1966	200
633	20231102	104600	12936423	1966	1967	1967	1966	607
634	20231102	104500	11742481	1967	1967	1967	1967	0
635	20231102	104400	11742481	1967	1968	1968	1967	1032
636	20231102	104300	9712196	1968	1968	1968	1968	128
637	20231102	104200	9460292	1968	1968	1968	1968	0
638	20231102	104100	9460292	1968	1968	1968	1968	31
639	20231102	104000	9399284	1967	1967	1967	1967	0
640	20231102	103900	9399284	1967	1967	1967	1967	29
641	20231102	103800	9342241	1966	1966	1966	1966	0
642	20231102	103700	9342241	1966	1966	1966	1966	30
643	20231102	103600	9283261	1966	1966	1966	1966	0
644	20231102	103500	9283261	1966	1966	1966	1966	30
645	20231102	103400	9224281	1966	1966	1966	1966	0
646	20231102	103300	9224281	1966	1966	1966	1966	33
647	20231102	103200	9159403	1966	1966	1966	1966	0
648	20231102	103100	9159403	1966	1966	1966	1966	90
649	20231102	103000	8982463	1966	1966	1966	1966	33
650	20231102	102900	8917585	1966	1966	1966	1966	0
651	20231102	102800	8917585	1966	1966	1966	1966	27
652	20231102	102700	8864503	1966	1966	1966	1966	0
653	20231102	102600	8864503	1966	1966	1966	1966	30
654	20231102	102500	8805523	1966	1966	1966	1966	0
655	20231102	102400	8805523	1966	1966	1966	1966	30
656	20231102	102300	8746543	1966	1966	1966	1966	0
657	20231102	102200	8746543	1966	1966	1966	1966	32
658	20231102	102100	8683631	1966	1966	1966	1966	0
659	20231102	102000	8683631	1966	1966	1966	1966	28
660	20231102	101900	8628583	1966	1966	1966	1966	0
661	20231102	101800	8628583	1966	1966	1966	1966	31
662	20231102	101700	8567637	1966	1966	1966	1966	29
663	20231102	101600	8510623	1966	1966	1966	1966	0
664	20231102	101500	8510623	1966	1966	1966	1966	30
665	20231102	101400	8451643	1966	1966	1966	1966	0
666	20231102	101300	8451643	1966	1966	1966	1966	30
667	20231102	101200	8392663	1966	1966	1966	1966	0
668	20231102	101100	8392663	1966	1966	1966	1966	33
669	20231102	101000	8327785	1966	1966	1966	1966	0
670	20231102	100900	8327785	1966	1966	1966	1966	27
671	20231102	100800	8274703	1966	1966	1966	1966	0
672	20231102	100700	8274703	1966	1966	1966	1966	30
673	20231102	100600	8215723	1966	1966	1966	1966	0
674	20231102	100500	8215723	1966	1966	1966	1966	30
675	20231102	100400	8156743	1966	1966	1966	1966	0
676	20231102	100300	8156743	1966	1966	1966	1966	32
677	20231102	100200	8093831	1966	1966	1966	1966	28
678	20231102	100100	8038783	1966	1966	1966	1966	0
679	20231102	100000	8038783	1966	1966	1966	1966	32
680	20231102	095900	7975871	1965	1965	1965	1965	0
681	20231102	095800	7975871	1965	1965	1965	1965	28
682	20231102	095700	7920851	1965	1965	1965	1965	0
683	20231102	095600	7920851	1965	1965	1965	1965	30
684	20231102	095500	7861901	1965	1965	1965	1965	0
685	20231102	095400	7861901	1965	1965	1965	1965	30
686	20231102	095300	7802951	1965	1965	1965	1965	0
687	20231102	095200	7802951	1965	1965	1965	1965	31
688	20231102	095100	7742036	1965	1965	1965	1965	0
689	20231102	095000	7742036	1965	1965	1965	1965	29
690	20231102	094900	7685051	1965	1965	1965	1965	31
691	20231102	094800	7624136	1965	1965	1965	1965	0
692	20231102	094700	7624136	1965	1965	1965	1965	29
693	20231102	094600	7567151	1965	1965	1965	1965	0
694	20231102	094500	7567151	1965	1965	1965	1965	31
695	20231102	094400	7506236	1965	1965	1965	1965	0
696	20231102	094300	7506236	1965	1965	1965	1965	29
697	20231102	094200	7449251	1965	1965	1965	1965	0
698	20231102	094100	7449251	1965	1966	1966	1965	2033
699	20231102	094000	3454342	1966	1966	1966	1966	0
700	20231102	093900	3454342	1966	1966	1966	1966	27
701	20231102	093800	3401260	1966	1966	1966	1966	0
702	20231102	093700	3401260	1966	1966	1966	1966	33
703	20231102	093600	3336382	1966	1966	1966	1966	27
704	20231102	093500	3283300	1966	1966	1966	1966	0
705	20231102	093400	3283300	1966	1966	1966	1966	31
706	20231102	093300	3222354	1966	1966	1966	1966	0
707	20231102	093200	3222354	1966	1966	1966	1966	29
708	20231102	093100	3165340	1965	1965	1965	1965	0
709	20231102	093000	3165340	1965	1965	1965	1965	30
710	20231102	092900	3106390	1965	1965	1965	1965	0
711	20231102	092800	3106390	1965	1965	1965	1965	30
712	20231102	092700	3047440	1965	1965	1965	1965	0
713	20231102	092600	3047440	1965	1965	1965	1965	32
714	20231102	092500	2984560	1964	1964	1964	1964	0
715	20231102	092400	2984560	1964	1982	1982	1964	29
716	20231102	092300	2927586	1964	1964	1964	1964	0
717	20231102	092200	2927586	1964	1964	1964	1964	31
718	20231102	092100	2866702	1963	1963	1963	1963	29
719	20231102	092000	2809775	1963	1963	1963	1963	0
720	20231102	091900	2809775	1963	1963	1963	1963	30
721	20231102	091800	2750885	1963	1963	1963	1963	0
722	20231102	091700	2750885	1963	1963	1963	1963	30
723	20231102	091600	2691995	1963	1963	1963	1963	200
724	20231102	091500	2299395	1963	1963	1963	1963	31
725	20231102	091400	2238542	1963	1963	1963	1963	0
726	20231102	091300	2238542	1963	1963	1963	1963	29
727	20231102	091200	2181615	1963	1963	1963	1963	0
728	20231102	091100	2181615	1963	1963	1963	1963	32
729	20231102	091000	2118799	1963	1963	1963	1963	0
730	20231102	090900	2118799	1963	1963	1963	1963	28
731	20231102	090800	2063835	1962	1962	1962	1962	30
732	20231102	090700	2004975	1995	1995	1995	1995	0
733	20231102	090600	2004975	1995	1995	1995	1995	0
734	20231102	090500	2004975	1995	1995	1995	1995	0
735	20231102	090400	2004975	1995	1995	1995	1995	0
736	20231102	090300	2004975	1995	1995	1995	1995	0
737	20231102	090200	2004975	1995	1995	1995	1995	0
738	20231102	090100	2004975	1995	1995	1995	1995	0
739	20231102	090000	2004975	1995	1995	1995	1995	1005