KissMeData/037230/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191800	44873484	1983	1983	1983	1983	100
3	20231107	191700	44873484	1983	1983	1983	1983	0
4	20231107	191600	44873484	1983	1983	1983	1983	0
5	20231107	191500	44873484	1983	1983	1983	1983	0
6	20231107	191400	44873484	1983	1983	1983	1983	0
7	20231107	191300	44873484	1983	1983	1983	1983	0
8	20231107	191200	44873484	1983	1983	1983	1983	0
9	20231107	191100	44873484	1983	1983	1983	1983	0
10	20231107	191000	44873484	1983	1983	1983	1983	0
11	20231107	190900	44873484	1983	1983	1983	1983	0
12	20231107	190800	44873484	1983	1983	1983	1983	0
13	20231107	190700	44873484	1983	1983	1983	1983	0
14	20231107	190600	44873484	1983	1983	1983	1983	0
15	20231107	190500	44873484	1983	1983	1983	1983	0
16	20231107	190400	44873484	1983	1983	1983	1983	0
17	20231107	190300	44873484	1983	1983	1983	1983	0
18	20231107	190200	44873484	1983	1983	1983	1983	0
19	20231107	190100	44873484	1983	1983	1983	1983	0
20	20231107	190000	44873484	1983	1983	1983	1983	0
21	20231107	185900	44873484	1983	1983	1983	1983	0
22	20231107	185800	44873484	1983	1983	1983	1983	0
23	20231107	185700	44873484	1983	1983	1983	1983	0
24	20231107	185600	44873484	1983	1983	1983	1983	0
25	20231107	185500	44873484	1983	1983	1983	1983	0
26	20231107	185400	44873484	1983	1983	1983	1983	0
27	20231107	185300	44873484	1983	1983	1983	1983	0
28	20231107	185200	44873484	1983	1983	1983	1983	0
29	20231107	185100	44873484	1983	1983	1983	1983	0
30	20231107	185000	44873484	1983	1983	1983	1983	0
31	20231107	184900	44873484	1983	1983	1983	1983	0
32	20231107	184800	44873484	1983	1983	1983	1983	100
33	20231107	184700	44873484	1983	1983	1983	1983	0
34	20231107	184600	44873484	1983	1983	1983	1983	0
35	20231107	184500	44873484	1983	1983	1983	1983	0
36	20231107	184400	44873484	1983	1983	1983	1983	0
37	20231107	184300	44873484	1983	1983	1983	1983	0
38	20231107	184200	44873484	1983	1983	1983	1983	0
39	20231107	184100	44873484	1983	1983	1983	1983	0
40	20231107	184000	44873484	1983	1983	1983	1983	0
41	20231107	183900	44873484	1983	1983	1983	1983	0
42	20231107	183800	44873484	1983	1983	1983	1983	0
43	20231107	183700	44873484	1983	1983	1983	1983	0
44	20231107	183600	44873484	1983	1983	1983	1983	0
45	20231107	183500	44873484	1983	1983	1983	1983	0
46	20231107	183400	44873484	1983	1983	1983	1983	0
47	20231107	183300	44873484	1983	1983	1983	1983	0
48	20231107	183200	44873484	1983	1983	1983	1983	0
49	20231107	183100	44873484	1983	1983	1983	1983	0
50	20231107	183000	44873484	1983	1983	1983	1983	0
51	20231107	182900	44873484	1983	1983	1983	1983	0
52	20231107	182800	44873484	1983	1983	1983	1983	0
53	20231107	182700	44873484	1983	1983	1983	1983	0
54	20231107	182600	44873484	1983	1983	1983	1983	0
55	20231107	182500	44873484	1983	1983	1983	1983	0
56	20231107	182400	44873484	1983	1983	1983	1983	0
57	20231107	182300	44873484	1983	1983	1983	1983	0
58	20231107	182200	44873484	1983	1983	1983	1983	0
59	20231107	182100	44873484	1983	1983	1983	1983	0
60	20231107	182000	44873484	1983	1983	1983	1983	0
61	20231107	181900	44873484	1983	1983	1983	1983	0
62	20231107	181800	44873484	1983	1983	1983	1983	100
63	20231107	181700	44873484	1983	1983	1983	1983	0
64	20231107	181600	44873484	1983	1983	1983	1983	0
65	20231107	181500	44873484	1983	1983	1983	1983	0
66	20231107	181400	44873484	1983	1983	1983	1983	0
67	20231107	181300	44873484	1983	1983	1983	1983	0
68	20231107	181200	44873484	1983	1983	1983	1983	0
69	20231107	181100	44873484	1983	1983	1983	1983	0
70	20231107	181000	44873484	1983	1983	1983	1983	0
71	20231107	180900	44873484	1983	1983	1983	1983	0
72	20231107	180800	44873484	1983	1983	1983	1983	0
73	20231107	180700	44873484	1983	1983	1983	1983	0
74	20231107	180600	44873484	1983	1983	1983	1983	0
75	20231107	180500	44873484	1983	1983	1983	1983	0
76	20231107	180400	44873484	1983	1983	1983	1983	0
77	20231107	180300	44873484	1983	1983	1983	1983	0
78	20231107	180200	44873484	1983	1983	1983	1983	0
79	20231107	180100	44873484	1983	1983	1983	1983	0
80	20231107	180000	44873484	1983	1983	1983	1983	0
81	20231107	175900	44873484	1983	1983	1983	1983	0
82	20231107	175800	44873484	1983	1983	1983	1983	0
83	20231107	175700	44873484	1983	1983	1983	1983	0
84	20231107	175600	44873484	1983	1983	1983	1983	0
85	20231107	175500	44873484	1983	1983	1983	1983	0
86	20231107	175400	44873484	1983	1983	1983	1983	0
87	20231107	175300	44873484	1983	1983	1983	1983	0
88	20231107	175200	44873484	1983	1983	1983	1983	0
89	20231107	175100	44873484	1983	1983	1983	1983	0
90	20231107	175000	44873484	1983	1983	1983	1983	0
91	20231107	174900	44873484	1983	1983	1983	1983	0
92	20231107	174800	44873484	1983	1983	1983	1983	100
93	20231107	174700	44873484	1983	1983	1983	1983	0
94	20231107	174600	44873484	1983	1983	1983	1983	0
95	20231107	174500	44873484	1983	1983	1983	1983	0
96	20231107	174400	44873484	1983	1983	1983	1983	0
97	20231107	174300	44873484	1983	1983	1983	1983	0
98	20231107	174200	44873484	1983	1983	1983	1983	0
99	20231107	174100	44873484	1983	1983	1983	1983	0
100	20231107	174000	44873484	1983	1983	1983	1983	0
101	20231107	173900	44873484	1983	1983	1983	1983	0
102	20231107	173800	44873484	1983	1983	1983	1983	0
103	20231107	173700	44873484	1983	1983	1983	1983	0
104	20231107	173600	44873484	1983	1983	1983	1983	0
105	20231107	173500	44873484	1983	1983	1983	1983	0
106	20231107	173400	44873484	1983	1983	1983	1983	0
107	20231107	173300	44873484	1983	1983	1983	1983	0
108	20231107	173200	44873484	1983	1983	1983	1983	0
109	20231107	173100	44873484	1983	1983	1983	1983	0
110	20231107	173000	44873484	1983	1983	1983	1983	0
111	20231107	172900	44873484	1983	1983	1983	1983	0
112	20231107	172800	44873484	1983	1983	1983	1983	0
113	20231107	172700	44873484	1983	1983	1983	1983	0
114	20231107	172600	44873484	1983	1983	1983	1983	0
115	20231107	172500	44873484	1983	1983	1983	1983	0
116	20231107	172400	44873484	1983	1983	1983	1983	0
117	20231107	172300	44873484	1983	1983	1983	1983	0
118	20231107	172200	44873484	1983	1983	1983	1983	0
119	20231107	172100	44873484	1983	1983	1983	1983	0
120	20231107	172000	44873484	1983	1983	1983	1983	0
121	20231107	171900	44873484	1983	1983	1983	1983	0
122	20231107	171800	44873484	1983	1983	1983	1983	100
123	20231107	171700	44873484	1983	1983	1983	1983	0
124	20231107	171600	44873484	1983	1983	1983	1983	0
125	20231107	171500	44873484	1983	1983	1983	1983	0
126	20231107	171400	44873484	1983	1983	1983	1983	0
127	20231107	171300	44873484	1983	1983	1983	1983	0
128	20231107	171200	44873484	1983	1983	1983	1983	0
129	20231107	171100	44873484	1983	1983	1983	1983	0
130	20231107	171000	44873484	1983	1983	1983	1983	0
131	20231107	170900	44873484	1983	1983	1983	1983	0
132	20231107	170800	44873484	1983	1983	1983	1983	0
133	20231107	170700	44873484	1983	1983	1983	1983	0
134	20231107	170600	44873484	1983	1983	1983	1983	0
135	20231107	170500	44873484	1983	1983	1983	1983	0
136	20231107	170400	44873484	1983	1983	1983	1983	0
137	20231107	170300	44873484	1983	1983	1983	1983	0
138	20231107	170200	44873484	1983	1983	1983	1983	0
139	20231107	170100	44873484	1983	1983	1983	1983	0
140	20231107	170000	44873484	1983	1983	1983	1983	0
141	20231107	165900	44873484	1983	1983	1983	1983	0
142	20231107	165800	44873484	1983	1983	1983	1983	0
143	20231107	165700	44873484	1983	1983	1983	1983	0
144	20231107	165600	44873484	1983	1983	1983	1983	0
145	20231107	165500	44873484	1983	1983	1983	1983	0
146	20231107	165400	44873484	1983	1983	1983	1983	0
147	20231107	165300	44873484	1983	1983	1983	1983	0
148	20231107	165200	44873484	1983	1983	1983	1983	0
149	20231107	165100	44873484	1983	1983	1983	1983	0
150	20231107	165000	44873484	1983	1983	1983	1983	0
151	20231107	164900	44873484	1983	1983	1983	1983	0
152	20231107	164800	44873484	1983	1983	1983	1983	100
153	20231107	164700	44873484	1983	1983	1983	1983	0
154	20231107	164600	44873484	1983	1983	1983	1983	0
155	20231107	164500	44873484	1983	1983	1983	1983	0
156	20231107	164400	44873484	1983	1983	1983	1983	0
157	20231107	164300	44873484	1983	1983	1983	1983	0
158	20231107	164200	44873484	1983	1983	1983	1983	0
159	20231107	164100	44873484	1983	1983	1983	1983	0
160	20231107	164000	44873484	1983	1983	1983	1983	0
161	20231107	163900	44873484	1983	1983	1983	1983	0
162	20231107	163800	44873484	1983	1983	1983	1983	0
163	20231107	163700	44873484	1983	1983	1983	1983	0
164	20231107	163600	44873484	1983	1983	1983	1983	0
165	20231107	163500	44873484	1983	1983	1983	1983	0
166	20231107	163400	44873484	1983	1983	1983	1983	0
167	20231107	163300	44873484	1983	1983	1983	1983	0
168	20231107	163200	44873484	1983	1983	1983	1983	0
169	20231107	163100	44873484	1983	1983	1983	1983	0
170	20231107	163000	44873484	1983	1983	1983	1983	0
171	20231107	162900	44873484	1983	1983	1983	1983	0
172	20231107	162800	44873484	1983	1983	1983	1983	0
173	20231107	162700	44873484	1983	1983	1983	1983	0
174	20231107	162600	44873484	1983	1983	1983	1983	0
175	20231107	162500	44873484	1983	1983	1983	1983	0
176	20231107	162400	44873484	1983	1983	1983	1983	0
177	20231107	162300	44873484	1983	1983	1983	1983	0
178	20231107	162200	44873484	1983	1983	1983	1983	0
179	20231107	162100	44873484	1983	1983	1983	1983	0
180	20231107	162000	44873484	1983	1983	1983	1983	0
181	20231107	161900	44873484	1983	1983	1983	1983	0
182	20231107	161800	44873484	1983	1983	1983	1983	100
183	20231107	161700	44873484	1983	1983	1983	1983	0
184	20231107	161600	44873484	1983	1983	1983	1983	0
185	20231107	161500	44873484	1983	1983	1983	1983	0
186	20231107	161400	44873484	1983	1983	1983	1983	0
187	20231107	161300	44873484	1983	1983	1983	1983	0
188	20231107	161200	44873484	1983	1983	1983	1983	0
189	20231107	161100	44873484	1983	1983	1983	1983	0
190	20231107	161000	44873484	1983	1983	1983	1983	0
191	20231107	160900	44873484	1983	1983	1983	1983	0
192	20231107	160800	44873484	1983	1983	1983	1983	0
193	20231107	160700	44873484	1983	1983	1983	1983	0
194	20231107	160600	44873484	1983	1983	1983	1983	0
195	20231107	160500	44873484	1983	1983	1983	1983	0
196	20231107	160400	44873484	1983	1983	1983	1983	0
197	20231107	160300	44873484	1983	1983	1983	1983	0
198	20231107	160200	44873484	1983	1983	1983	1983	0
199	20231107	160100	44873484	1983	1983	1983	1983	0
200	20231107	160000	44873484	1983	1983	1983	1983	0
201	20231107	155900	44873484	1983	1983	1983	1983	0
202	20231107	155800	44873484	1983	1983	1983	1983	0
203	20231107	155700	44873484	1983	1983	1983	1983	0
204	20231107	155600	44873484	1983	1983	1983	1983	0
205	20231107	155500	44873484	1983	1983	1983	1983	0
206	20231107	155400	44873484	1983	1983	1983	1983	0
207	20231107	155300	44873484	1983	1983	1983	1983	0
208	20231107	155200	44873484	1983	1983	1983	1983	0
209	20231107	155100	44873484	1983	1983	1983	1983	0
210	20231107	155000	44873484	1983	1983	1983	1983	0
211	20231107	154900	44873484	1983	1983	1983	1983	0
212	20231107	154800	44873484	1983	1983	1983	1983	100
213	20231107	154700	44873484	1983	1983	1983	1983	0
214	20231107	154600	44873484	1983	1983	1983	1983	0
215	20231107	154500	44873484	1983	1983	1983	1983	0
216	20231107	154400	44873484	1983	1983	1983	1983	0
217	20231107	154300	44873484	1983	1983	1983	1983	0
218	20231107	154200	44873484	1983	1983	1983	1983	0
219	20231107	154100	44873484	1983	1983	1983	1983	0
220	20231107	154000	44873484	1983	1983	1983	1983	0
221	20231107	153900	44873484	1983	1983	1983	1983	0
222	20231107	153800	44873484	1983	1983	1983	1983	0
223	20231107	153700	44873484	1983	1983	1983	1983	0
224	20231107	153600	44873484	1983	1983	1983	1983	0
225	20231107	153500	44873484	1983	1983	1983	1983	0
226	20231107	153400	44873484	1983	1983	1983	1983	0
227	20231107	153300	44873484	1983	1983	1983	1983	0
228	20231107	153200	44873484	1983	1983	1983	1983	0
229	20231107	153100	44873484	1983	1983	1983	1983	0
230	20231107	153000	44873484	1983	1983	1983	1983	100
231	20231107	152900	44675184	1983	1983	1983	1983	0
232	20231107	152800	44675184	1983	1983	1983	1983	0
233	20231107	152700	44675184	1983	1983	1983	1983	0
234	20231107	152600	44675184	1983	1983	1983	1983	0
235	20231107	152500	44675184	1983	1983	1983	1983	0
236	20231107	152400	44675184	1983	1983	1983	1983	0
237	20231107	152300	44675184	1983	1983	1983	1983	0
238	20231107	152200	44675184	1983	1983	1983	1983	0
239	20231107	152100	44675184	1983	1983	1983	1983	0
240	20231107	152000	44675184	1983	1983	1983	1983	0
241	20231107	151900	44675184	1983	1983	1983	1983	3
242	20231107	151800	44669235	1983	1983	1983	1982	34
243	20231107	151700	44601840	1983	1982	1983	1982	93
244	20231107	151600	44417496	1983	1983	1983	1983	7
245	20231107	151500	44403615	1983	1982	1983	1982	888
246	20231107	151400	42643595	1982	1982	1982	1982	0
247	20231107	151300	42643595	1982	1982	1982	1982	0
248	20231107	151200	42643595	1982	1982	1982	1982	0
249	20231107	151100	42643595	1982	1982	1982	1982	1
250	20231107	151000	42641613	1982	1980	1982	1980	50
251	20231107	150900	42542527	1980	1980	1980	1980	0
252	20231107	150800	42542527	1980	1980	1980	1980	1
253	20231107	150700	42540547	1980	1980	1980	1980	0
254	20231107	150600	42540547	1980	1980	1980	1980	0
255	20231107	150500	42540547	1980	1980	1980	1980	0
256	20231107	150400	42540547	1980	1980	1980	1980	0
257	20231107	150300	42540547	1980	1980	1980	1980	0
258	20231107	150200	42540547	1980	1980	1980	1980	0
259	20231107	150100	42540547	1980	1980	1980	1980	0
260	20231107	150000	42540547	1980	1980	1980	1980	0
261	20231107	145900	42540547	1980	1980	1980	1980	0
262	20231107	145800	42540547	1980	1980	1980	1980	35
263	20231107	145700	42471247	1980	1980	1980	1980	51
264	20231107	145600	42370267	1980	1980	1980	1980	0
265	20231107	145500	42370267	1980	1980	1980	1980	5
266	20231107	145400	42360367	1980	1980	1980	1980	0
267	20231107	145300	42360367	1980	1980	1980	1980	0
268	20231107	145200	42360367	1980	1980	1980	1980	0
269	20231107	145100	42360367	1980	1980	1980	1980	0
270	20231107	145000	42360367	1980	1980	1980	1980	8
271	20231107	144900	42344527	1981	1981	1981	1981	0
272	20231107	144800	42344527	1981	1981	1981	1981	5
273	20231107	144700	42334622	1982	1982	1982	1982	2
274	20231107	144600	42330658	1982	1982	1982	1982	2
275	20231107	144500	42326694	1982	1982	1982	1982	4
276	20231107	144400	42318766	1982	1982	1982	1982	53
277	20231107	144300	42213720	1982	1982	1982	1982	15
278	20231107	144200	42183990	1982	1982	1982	1982	7
279	20231107	144100	42170116	1982	1982	1982	1982	40
280	20231107	144000	42090836	1982	1982	1982	1982	2
281	20231107	143900	42086872	1982	1982	1982	1982	103
282	20231107	143800	41882726	1982	1983	1983	1982	746
283	20231107	143700	40404152	1982	1983	1983	1982	232
284	20231107	143600	39944309	1983	1983	1983	1982	106
285	20231107	143500	39734209	1983	1983	1983	1982	170
286	20231107	143400	39397238	1982	1983	1983	1982	101
287	20231107	143300	39197054	1983	1982	1983	1982	1590
288	20231107	143200	36045669	1983	1983	1983	1983	2
289	20231107	143100	36041703	1983	1983	1983	1983	2
290	20231107	143000	36037737	1983	1983	1983	1983	2
291	20231107	142900	36033771	1983	1983	1983	1982	4047
292	20231107	142800	28012570	1982	1982	1982	1982	42
293	20231107	142700	27929326	1981	1980	1981	1980	762
294	20231107	142600	26420533	1980	1979	1980	1979	658
295	20231107	142500	25118350	1979	1979	1979	1979	0
296	20231107	142400	25118350	1979	1979	1979	1979	1
297	20231107	142300	25116371	1979	1979	1979	1979	1
298	20231107	142200	25114392	1979	1979	1979	1979	1
299	20231107	142100	25112413	1979	1979	1979	1979	401
300	20231107	142000	24318834	1979	1979	1979	1979	1
301	20231107	141900	24316855	1978	1978	1978	1978	4
302	20231107	141800	24308943	1978	1978	1978	1978	0
303	20231107	141700	24308943	1978	1978	1978	1978	0
304	20231107	141600	24308943	1978	1978	1978	1978	0
305	20231107	141500	24308943	1978	1978	1978	1978	600
306	20231107	141400	23122143	1978	1978	1978	1978	590
307	20231107	141300	21955123	1978	1978	1978	1978	0
308	20231107	141200	21955123	1978	1978	1978	1978	1
309	20231107	141100	21953145	1979	1979	1979	1979	0
310	20231107	141000	21953145	1979	1979	1979	1979	0
311	20231107	140900	21953145	1979	1979	1979	1979	0
312	20231107	140800	21953145	1979	1979	1979	1979	0
313	20231107	140700	21953145	1979	1979	1979	1979	0
314	20231107	140600	21953145	1979	1979	1979	1979	0
315	20231107	140500	21953145	1979	1979	1979	1979	0
316	20231107	140400	21953145	1979	1979	1979	1979	0
317	20231107	140300	21953145	1979	1979	1979	1979	0
318	20231107	140200	21953145	1979	1979	1979	1979	0
319	20231107	140100	21953145	1979	1979	1979	1979	0
320	20231107	140000	21953145	1979	1979	1979	1979	0
321	20231107	135900	21953145	1979	1979	1979	1979	0
322	20231107	135800	21953145	1979	1979	1979	1979	0
323	20231107	135700	21953145	1979	1979	1979	1979	0
324	20231107	135600	21953145	1979	1979	1979	1979	0
325	20231107	135500	21953145	1979	1979	1979	1979	0
326	20231107	135400	21953145	1979	1979	1979	1979	0
327	20231107	135300	21953145	1979	1979	1979	1979	0
328	20231107	135200	21953145	1979	1979	1979	1979	69
329	20231107	135100	21816594	1979	1979	1979	1979	0
330	20231107	135000	21816594	1979	1979	1979	1979	0
331	20231107	134900	21816594	1979	1979	1979	1979	46
332	20231107	134800	21725560	1975	1975	1975	1975	0
333	20231107	134700	21725560	1975	1975	1975	1975	0
334	20231107	134600	21725560	1975	1975	1975	1975	1
335	20231107	134500	21723585	1975	1975	1975	1975	0
336	20231107	134400	21723585	1975	1975	1975	1975	0
337	20231107	134300	21723585	1975	1975	1975	1975	0
338	20231107	134200	21723585	1975	1975	1975	1975	0
339	20231107	134100	21723585	1975	1975	1975	1975	11
340	20231107	134000	21701860	1975	1975	1975	1975	0
341	20231107	133900	21701860	1975	1975	1975	1975	0
342	20231107	133800	21701860	1975	1975	1975	1975	1
343	20231107	133700	21699885	1975	1979	1979	1975	30
344	20231107	133600	21640587	1979	1978	1979	1978	10
345	20231107	133500	21620805	1978	1976	1978	1975	33
346	20231107	133400	21555599	1976	1975	1976	1975	19
347	20231107	133300	21518069	1975	1975	1975	1975	72
348	20231107	133200	21375869	1975	1975	1975	1975	0
349	20231107	133100	21375869	1975	1975	1975	1975	384
350	20231107	133000	20617469	1975	1975	1975	1975	0
351	20231107	132900	20617469	1975	1975	1975	1975	0
352	20231107	132800	20617469	1975	1975	1975	1975	0
353	20231107	132700	20617469	1975	1975	1975	1975	0
354	20231107	132600	20617469	1975	1975	1975	1975	0
355	20231107	132500	20617469	1975	1975	1975	1975	0
356	20231107	132400	20617469	1975	1975	1975	1975	0
357	20231107	132300	20617469	1975	1975	1975	1975	0
358	20231107	132200	20617469	1975	1975	1975	1975	0
359	20231107	132100	20617469	1975	1975	1975	1975	0
360	20231107	132000	20617469	1975	1975	1975	1975	0
361	20231107	131900	20617469	1975	1975	1975	1975	0
362	20231107	131800	20617469	1975	1975	1975	1975	0
363	20231107	131700	20617469	1975	1975	1975	1975	0
364	20231107	131600	20617469	1975	1975	1975	1975	0
365	20231107	131500	20617469	1975	1975	1975	1975	0
366	20231107	131400	20617469	1975	1975	1975	1975	0
367	20231107	131300	20617469	1975	1975	1975	1975	0
368	20231107	131200	20617469	1975	1975	1975	1975	0
369	20231107	131100	20617469	1975	1975	1975	1975	0
370	20231107	131000	20617469	1975	1975	1975	1975	0
371	20231107	130900	20617469	1975	1975	1975	1975	125
372	20231107	130800	20370594	1975	1975	1975	1975	0
373	20231107	130700	20370594	1975	1975	1975	1975	0
374	20231107	130600	20370594	1975	1975	1975	1975	0
375	20231107	130500	20370594	1975	1975	1975	1975	0
376	20231107	130400	20370594	1975	1975	1975	1975	0
377	20231107	130300	20370594	1975	1975	1975	1975	0
378	20231107	130200	20370594	1975	1975	1975	1975	0
379	20231107	130100	20370594	1975	1975	1975	1975	1
380	20231107	130000	20368619	1976	1976	1976	1976	3
381	20231107	125900	20362691	1976	1976	1976	1976	0
382	20231107	125800	20362691	1976	1964	1976	1964	100
383	20231107	125700	20165826	1964	1958	1964	1958	57
384	20231107	125600	20054016	1961	1961	1961	1961	0
385	20231107	125500	20054016	1961	1961	1961	1961	0
386	20231107	125400	20054016	1961	1961	1961	1961	0
387	20231107	125300	20054016	1961	1961	1961	1961	0
388	20231107	125200	20054016	1961	1961	1961	1961	0
389	20231107	125100	20054016	1961	1961	1961	1961	0
390	20231107	125000	20054016	1961	1961	1961	1961	0
391	20231107	124900	20054016	1961	1961	1961	1961	0
392	20231107	124800	20054016	1961	1961	1961	1961	0
393	20231107	124700	20054016	1961	1961	1961	1961	0
394	20231107	124600	20054016	1961	1961	1961	1961	0
395	20231107	124500	20054016	1961	1961	1961	1961	0
396	20231107	124400	20054016	1961	1961	1961	1961	0
397	20231107	124300	20054016	1961	1961	1961	1961	0
398	20231107	124200	20054016	1961	1961	1961	1961	0
399	20231107	124100	20054016	1961	1961	1961	1961	0
400	20231107	124000	20054016	1961	1959	1961	1959	5
401	20231107	123900	20044217	1959	1959	1959	1959	0
402	20231107	123800	20044217	1959	1959	1959	1959	359
403	20231107	123700	19340936	1959	1959	1959	1959	0
404	20231107	123600	19340936	1959	1959	1959	1959	0
405	20231107	123500	19340936	1959	1959	1959	1959	0
406	20231107	123400	19340936	1959	1959	1959	1959	135
407	20231107	123300	19076471	1959	1959	1959	1959	2
408	20231107	123200	19072553	1958	1958	1958	1958	11
409	20231107	123100	19051015	1958	1958	1958	1958	0
410	20231107	123000	19051015	1958	1958	1958	1958	0
411	20231107	122900	19051015	1958	1958	1958	1958	0
412	20231107	122800	19051015	1958	1958	1958	1958	0
413	20231107	122700	19051015	1958	1958	1958	1958	0
414	20231107	122600	19051015	1958	1958	1958	1958	0
415	20231107	122500	19051015	1958	1958	1958	1958	0
416	20231107	122400	19051015	1958	1958	1958	1958	0
417	20231107	122300	19051015	1958	1958	1958	1958	200
418	20231107	122200	18659415	1958	1958	1958	1958	0
419	20231107	122100	18659415	1958	1958	1958	1958	0
420	20231107	122000	18659415	1958	1958	1958	1958	0
421	20231107	121900	18659415	1958	1958	1958	1958	0
422	20231107	121800	18659415	1958	1958	1958	1958	0
423	20231107	121700	18659415	1958	1956	1958	1956	2
424	20231107	121600	18655501	1959	1953	1959	1953	5
425	20231107	121500	18645718	1955	1954	1955	1954	21
426	20231107	121400	18604683	1947	1950	1950	1947	290
427	20231107	121300	18039867	1950	1950	1950	1950	0
428	20231107	121200	18039867	1950	1950	1950	1950	1
429	20231107	121100	18037917	1950	1950	1950	1950	0
430	20231107	121000	18037917	1950	1950	1950	1950	0
431	20231107	120900	18037917	1950	1950	1950	1950	0
432	20231107	120800	18037917	1950	1950	1950	1950	0
433	20231107	120700	18037917	1950	1950	1950	1950	50
434	20231107	120600	17940417	1950	1950	1950	1950	0
435	20231107	120500	17940417	1950	1954	1954	1950	100
436	20231107	120400	17745315	1952	1952	1952	1952	0
437	20231107	120300	17745315	1952	1952	1952	1952	0
438	20231107	120200	17745315	1952	1952	1952	1952	0
439	20231107	120100	17745315	1952	1952	1952	1952	0
440	20231107	120000	17745315	1952	1952	1952	1952	1
441	20231107	115900	17743363	1952	1952	1952	1952	1
442	20231107	115800	17741411	1952	1952	1952	1952	0
443	20231107	115700	17741411	1952	1952	1952	1952	0
444	20231107	115600	17741411	1952	1952	1952	1952	0
445	20231107	115500	17741411	1952	1952	1952	1952	0
446	20231107	115400	17741411	1952	1952	1952	1952	0
447	20231107	115300	17741411	1952	1952	1952	1952	0
448	20231107	115200	17741411	1952	1952	1952	1952	0
449	20231107	115100	17741411	1952	1952	1952	1952	0
450	20231107	115000	17741411	1952	1952	1952	1952	7
451	20231107	114900	17727747	1952	1954	1954	1952	15
452	20231107	114800	17698449	1954	1954	1954	1954	15
453	20231107	114700	17669139	1954	1954	1954	1954	13
454	20231107	114600	17643737	1954	1954	1954	1954	4
455	20231107	114500	17635921	1954	1954	1954	1954	2
456	20231107	114400	17632013	1952	1952	1952	1952	0
457	20231107	114300	17632013	1952	1952	1952	1952	0
458	20231107	114200	17632013	1952	1952	1952	1952	0
459	20231107	114100	17632013	1952	1952	1952	1952	0
460	20231107	114000	17632013	1952	1952	1952	1952	0
461	20231107	113900	17632013	1952	1952	1952	1952	0
462	20231107	113800	17632013	1952	1952	1952	1952	0
463	20231107	113700	17632013	1952	1957	1957	1952	36
464	20231107	113600	17561723	1952	1952	1952	1952	0
465	20231107	113500	17561723	1952	1952	1952	1952	0
466	20231107	113400	17561723	1952	1952	1952	1952	0
467	20231107	113300	17561723	1952	1952	1952	1952	0
468	20231107	113200	17561723	1952	1952	1952	1952	0
469	20231107	113100	17561723	1952	1952	1952	1952	0
470	20231107	113000	17561723	1952	1952	1952	1952	0
471	20231107	112900	17561723	1952	1952	1952	1952	0
472	20231107	112800	17561723	1952	1952	1952	1952	0
473	20231107	112700	17561723	1952	1952	1952	1952	0
474	20231107	112600	17561723	1952	1952	1952	1952	0
475	20231107	112500	17561723	1952	1952	1952	1952	0
476	20231107	112400	17561723	1952	1952	1952	1952	20
477	20231107	112300	17522683	1953	1953	1953	1953	0
478	20231107	112200	17522683	1953	1953	1953	1953	0
479	20231107	112100	17522683	1953	1953	1953	1953	549
480	20231107	112000	16450486	1954	1955	1955	1954	220
481	20231107	111900	16020501	1956	1956	1956	1956	0
482	20231107	111800	16020501	1956	1956	1956	1956	0
483	20231107	111700	16020501	1956	1956	1956	1956	3
484	20231107	111600	16014633	1957	1957	1957	1957	0
485	20231107	111500	16014633	1957	1957	1957	1957	56
486	20231107	111400	15905041	1958	1958	1958	1958	1
487	20231107	111300	15903083	1959	1959	1959	1959	0
488	20231107	111200	15903083	1959	1959	1959	1959	0
489	20231107	111100	15903083	1959	1959	1959	1959	5
490	20231107	111000	15893288	1959	1958	1959	1957	4
491	20231107	110900	15885456	1957	1957	1957	1957	0
492	20231107	110800	15885456	1957	1957	1957	1957	0
493	20231107	110700	15885456	1957	1957	1957	1957	1
494	20231107	110600	15883499	1959	1959	1959	1959	0
495	20231107	110500	15883499	1959	1959	1959	1959	9
496	20231107	110400	15865868	1959	1959	1959	1959	0
497	20231107	110300	15865868	1959	1959	1959	1959	1
498	20231107	110200	15863909	1959	1959	1959	1959	0
499	20231107	110100	15863909	1959	1959	1959	1959	39
500	20231107	110000	15787508	1959	1959	1959	1959	0
501	20231107	105900	15787508	1959	1959	1959	1959	10
502	20231107	105800	15767918	1959	1959	1959	1959	0
503	20231107	105700	15767918	1959	1959	1959	1959	0
504	20231107	105600	15767918	1959	1961	1962	1959	40
505	20231107	105500	15689478	1962	1960	1962	1960	200
506	20231107	105400	15297081	1959	1959	1959	1959	0
507	20231107	105300	15297081	1959	1959	1959	1959	0
508	20231107	105200	15297081	1959	1955	1959	1955	8
509	20231107	105100	15281434	1955	1956	1956	1955	14
510	20231107	105000	15254062	1957	1962	1962	1957	110
511	20231107	104900	15038292	1958	1959	1959	1958	26
512	20231107	104800	14987374	1959	1962	1962	1959	24
513	20231107	104700	14940314	1962	1963	1963	1962	17
514	20231107	104600	14906949	1963	1963	1963	1963	13
515	20231107	104500	14881430	1963	1965	1965	1963	30
516	20231107	104400	14822507	1966	1967	1967	1965	167
517	20231107	104300	14494163	1967	1970	1970	1967	6
518	20231107	104200	14482348	1971	1973	1973	1971	5
519	20231107	104100	14472488	1974	1974	1974	1974	1
520	20231107	104000	14470514	1975	1975	1975	1975	1
521	20231107	103900	14468539	1978	1978	1978	1978	0
522	20231107	103800	14468539	1978	1978	1978	1978	0
523	20231107	103700	14468539	1978	1978	1978	1978	0
524	20231107	103600	14468539	1978	1978	1978	1978	2
525	20231107	103500	14464583	1978	1978	1978	1978	1
526	20231107	103400	14462605	1979	1979	1979	1979	0
527	20231107	103300	14462605	1979	1979	1979	1979	0
528	20231107	103200	14462605	1979	1979	1979	1979	1
529	20231107	103100	14460626	1979	1979	1979	1979	0
530	20231107	103000	14460626	1979	1979	1979	1979	0
531	20231107	102900	14460626	1979	1979	1979	1979	0
532	20231107	102800	14460626	1979	1979	1979	1979	0
533	20231107	102700	14460626	1979	1979	1979	1979	0
534	20231107	102600	14460626	1979	1979	1979	1979	0
535	20231107	102500	14460626	1979	1979	1979	1979	0
536	20231107	102400	14460626	1979	1979	1979	1979	0
537	20231107	102300	14460626	1979	1979	1979	1979	2
538	20231107	102200	14456668	1980	1980	1980	1980	0
539	20231107	102100	14456668	1980	1980	1980	1980	0
540	20231107	102000	14456668	1980	1980	1980	1980	0
541	20231107	101900	14456668	1980	1980	1980	1980	0
542	20231107	101800	14456668	1980	1980	1980	1980	0
543	20231107	101700	14456668	1980	1980	1980	1980	0
544	20231107	101600	14456668	1980	1980	1980	1980	0
545	20231107	101500	14456668	1980	1980	1980	1980	2
546	20231107	101400	14452708	1980	1980	1980	1980	0
547	20231107	101300	14452708	1980	1979	1980	1979	3
548	20231107	101200	14446770	1967	1970	1970	1967	14
549	20231107	101100	14419223	1970	1970	1970	1970	0
550	20231107	101000	14419223	1970	1970	1970	1970	0
551	20231107	100900	14419223	1970	1970	1970	1970	0
552	20231107	100800	14419223	1970	1970	1970	1970	0
553	20231107	100700	14419223	1970	1970	1970	1970	0
554	20231107	100600	14419223	1970	1970	1970	1970	13
555	20231107	100500	14393613	1970	1970	1970	1970	0
556	20231107	100400	14393613	1970	1971	1971	1970	2
557	20231107	100300	14389672	1968	1968	1968	1968	0
558	20231107	100200	14389672	1968	1968	1968	1968	0
559	20231107	100100	14389672	1968	1968	1968	1968	0
560	20231107	100000	14389672	1968	1968	1968	1968	0
561	20231107	095900	14389672	1968	1978	1978	1968	27
562	20231107	095800	14336450	1979	1979	1979	1979	0
563	20231107	095700	14336450	1979	1979	1979	1979	0
564	20231107	095600	14336450	1979	1979	1979	1979	0
565	20231107	095500	14336450	1979	1979	1979	1979	0
566	20231107	095400	14336450	1979	1980	1980	1979	32
567	20231107	095300	14273102	1980	1980	1980	1980	0
568	20231107	095200	14273102	1980	1980	1980	1980	0
569	20231107	095100	14273102	1980	1980	1980	1980	0
570	20231107	095000	14273102	1980	1980	1980	1980	0
571	20231107	094900	14273102	1980	1980	1980	1980	0
572	20231107	094800	14273102	1980	1980	1980	1980	0
573	20231107	094700	14273102	1980	1980	1980	1980	0
574	20231107	094600	14273102	1980	1980	1980	1980	0
575	20231107	094500	14273102	1980	1980	1980	1980	0
576	20231107	094400	14273102	1980	1980	1980	1980	0
577	20231107	094300	14273102	1980	1980	1980	1980	0
578	20231107	094200	14273102	1980	1980	1980	1980	0
579	20231107	094100	14273102	1980	1980	1980	1980	0
580	20231107	094000	14273102	1980	1980	1980	1980	0
581	20231107	093900	14273102	1980	1980	1980	1980	0
582	20231107	093800	14273102	1980	1980	1980	1980	0
583	20231107	093700	14273102	1980	1980	1980	1980	0
584	20231107	093600	14273102	1980	1980	1980	1980	5
585	20231107	093500	14263202	1980	1980	1980	1980	2
586	20231107	093400	14259242	1980	1980	1980	1980	54
587	20231107	093300	14152322	1980	1979	1980	1979	161
588	20231107	093200	13833553	1980	1974	1980	1974	221
589	20231107	093100	13396859	1974	1968	1974	1968	419
590	20231107	093000	12572063	1968	1968	1968	1965	143
591	20231107	092900	12290955	1968	1965	1968	1965	12
592	20231107	092800	12267349	1962	1958	1962	1958	109
593	20231107	092700	12053906	1958	1948	1959	1947	514
594	20231107	092600	11051509	1948	1948	1948	1948	2369
595	20231107	092500	6436697	1860	1860	1860	1860	0
596	20231107	092400	6436697	1860	1976	1976	1860	2708
597	20231107	092300	1175610	1977	1977	1977	1977	0
598	20231107	092200	1175610	1977	1977	1977	1977	15
599	20231107	092100	1145955	1977	1977	1977	1977	14
600	20231107	092000	1118277	1977	1977	1977	1977	0
601	20231107	091900	1118277	1977	1977	1977	1977	0
602	20231107	091800	1118277	1977	1976	1977	1976	59
603	20231107	091700	1001665	1976	1976	1976	1976	0
604	20231107	091600	1001665	1976	1976	1976	1976	0
605	20231107	091500	1001665	1976	1976	1976	1976	0
606	20231107	091400	1001665	1976	1976	1976	1976	16
607	20231107	091300	970049	1975	1975	1975	1975	69
608	20231107	091200	833774	1975	1975	1975	1975	2
609	20231107	091100	829824	1975	1975	1975	1975	10
610	20231107	091000	810074	1975	1975	1975	1975	19
611	20231107	090900	772549	1975	1975	1975	1975	1
612	20231107	090800	770574	1976	1976	1976	1976	1
613	20231107	090700	768598	1976	1976	1976	1976	1
614	20231107	090600	766622	1976	1977	1977	1975	152
615	20231107	090500	466369	1977	1977	1977	1977	134
616	20231107	090400	201451	1977	1977	1977	1977	0
617	20231107	090300	201451	1977	1975	1977	1975	12
618	20231107	090200	177749	1974	1974	1974	1974	1
619	20231107	090100	175775	1975	1975	1975	1975	1
620	20231107	090000	173800	1975	1975	1975	1975	88