KissMeData/039310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192100	13862028	1972	1972	1972	1972	318
3	20231102	192000	13862028	1972	1972	1972	1972	0
4	20231102	191900	13862028	1972	1972	1972	1972	0
5	20231102	191800	13862028	1972	1972	1972	1972	0
6	20231102	191700	13862028	1972	1972	1972	1972	0
7	20231102	191600	13862028	1972	1972	1972	1972	0
8	20231102	191500	13862028	1972	1972	1972	1972	0
9	20231102	191400	13862028	1972	1972	1972	1972	0
10	20231102	191300	13862028	1972	1972	1972	1972	0
11	20231102	191200	13862028	1972	1972	1972	1972	0
12	20231102	191100	13862028	1972	1972	1972	1972	0
13	20231102	191000	13862028	1972	1972	1972	1972	0
14	20231102	190900	13862028	1972	1972	1972	1972	0
15	20231102	190800	13862028	1972	1972	1972	1972	0
16	20231102	190700	13862028	1972	1972	1972	1972	0
17	20231102	190600	13862028	1972	1972	1972	1972	0
18	20231102	190500	13862028	1972	1972	1972	1972	0
19	20231102	190400	13862028	1972	1972	1972	1972	0
20	20231102	190300	13862028	1972	1972	1972	1972	0
21	20231102	190200	13862028	1972	1972	1972	1972	0
22	20231102	190100	13862028	1972	1972	1972	1972	0
23	20231102	190000	13862028	1972	1972	1972	1972	0
24	20231102	185900	13862028	1972	1972	1972	1972	0
25	20231102	185800	13862028	1972	1972	1972	1972	0
26	20231102	185700	13862028	1972	1972	1972	1972	0
27	20231102	185600	13862028	1972	1972	1972	1972	0
28	20231102	185500	13862028	1972	1972	1972	1972	0
29	20231102	185400	13862028	1972	1972	1972	1972	0
30	20231102	185300	13862028	1972	1972	1972	1972	0
31	20231102	185200	13862028	1972	1972	1972	1972	0
32	20231102	185100	13862028	1972	1972	1972	1972	318
33	20231102	185000	13862028	1972	1972	1972	1972	0
34	20231102	184900	13862028	1972	1972	1972	1972	0
35	20231102	184800	13862028	1972	1972	1972	1972	0
36	20231102	184700	13862028	1972	1972	1972	1972	0
37	20231102	184600	13862028	1972	1972	1972	1972	0
38	20231102	184500	13862028	1972	1972	1972	1972	0
39	20231102	184400	13862028	1972	1972	1972	1972	0
40	20231102	184300	13862028	1972	1972	1972	1972	0
41	20231102	184200	13862028	1972	1972	1972	1972	0
42	20231102	184100	13862028	1972	1972	1972	1972	0
43	20231102	184000	13862028	1972	1972	1972	1972	0
44	20231102	183900	13862028	1972	1972	1972	1972	0
45	20231102	183800	13862028	1972	1972	1972	1972	0
46	20231102	183700	13862028	1972	1972	1972	1972	0
47	20231102	183600	13862028	1972	1972	1972	1972	0
48	20231102	183500	13862028	1972	1972	1972	1972	0
49	20231102	183400	13862028	1972	1972	1972	1972	0
50	20231102	183300	13862028	1972	1972	1972	1972	0
51	20231102	183200	13862028	1972	1972	1972	1972	0
52	20231102	183100	13862028	1972	1972	1972	1972	0
53	20231102	183000	13862028	1972	1972	1972	1972	0
54	20231102	182900	13862028	1972	1972	1972	1972	0
55	20231102	182800	13862028	1972	1972	1972	1972	0
56	20231102	182700	13862028	1972	1972	1972	1972	0
57	20231102	182600	13862028	1972	1972	1972	1972	0
58	20231102	182500	13862028	1972	1972	1972	1972	0
59	20231102	182400	13862028	1972	1972	1972	1972	0
60	20231102	182300	13862028	1972	1972	1972	1972	0
61	20231102	182200	13862028	1972	1972	1972	1972	0
62	20231102	182100	13862028	1972	1972	1972	1972	318
63	20231102	182000	13862028	1972	1972	1972	1972	0
64	20231102	181900	13862028	1972	1972	1972	1972	0
65	20231102	181800	13862028	1972	1972	1972	1972	0
66	20231102	181700	13862028	1972	1972	1972	1972	0
67	20231102	181600	13862028	1972	1972	1972	1972	0
68	20231102	181500	13862028	1972	1972	1972	1972	0
69	20231102	181400	13862028	1972	1972	1972	1972	0
70	20231102	181300	13862028	1972	1972	1972	1972	0
71	20231102	181200	13862028	1972	1972	1972	1972	0
72	20231102	181100	13862028	1972	1972	1972	1972	0
73	20231102	181000	13862028	1972	1972	1972	1972	0
74	20231102	180900	13862028	1972	1972	1972	1972	0
75	20231102	180800	13862028	1972	1972	1972	1972	0
76	20231102	180700	13862028	1972	1972	1972	1972	0
77	20231102	180600	13862028	1972	1972	1972	1972	0
78	20231102	180500	13862028	1972	1972	1972	1972	0
79	20231102	180400	13862028	1972	1972	1972	1972	0
80	20231102	180300	13862028	1972	1972	1972	1972	0
81	20231102	180200	13862028	1972	1972	1972	1972	0
82	20231102	180100	13862028	1972	1972	1972	1972	0
83	20231102	180000	13862028	1972	1972	1972	1972	0
84	20231102	175900	13862028	1972	1972	1972	1972	0
85	20231102	175800	13862028	1972	1972	1972	1972	0
86	20231102	175700	13862028	1972	1972	1972	1972	0
87	20231102	175600	13862028	1972	1972	1972	1972	0
88	20231102	175500	13862028	1972	1972	1972	1972	0
89	20231102	175400	13862028	1972	1972	1972	1972	0
90	20231102	175300	13862028	1972	1972	1972	1972	0
91	20231102	175200	13862028	1972	1972	1972	1972	0
92	20231102	175100	13862028	1972	1972	1972	1972	318
93	20231102	175000	13862028	1972	1972	1972	1972	0
94	20231102	174900	13862028	1972	1972	1972	1972	0
95	20231102	174800	13862028	1972	1972	1972	1972	0
96	20231102	174700	13862028	1972	1972	1972	1972	0
97	20231102	174600	13862028	1972	1972	1972	1972	0
98	20231102	174500	13862028	1972	1972	1972	1972	0
99	20231102	174400	13862028	1972	1972	1972	1972	0
100	20231102	174300	13862028	1972	1972	1972	1972	0
101	20231102	174200	13862028	1972	1972	1972	1972	0
102	20231102	174100	13862028	1972	1972	1972	1972	0
103	20231102	174000	13862028	1972	1972	1972	1972	0
104	20231102	173900	13862028	1972	1972	1972	1972	0
105	20231102	173800	13862028	1972	1972	1972	1972	0
106	20231102	173700	13862028	1972	1972	1972	1972	0
107	20231102	173600	13862028	1972	1972	1972	1972	0
108	20231102	173500	13862028	1972	1972	1972	1972	0
109	20231102	173400	13862028	1972	1972	1972	1972	0
110	20231102	173300	13862028	1972	1972	1972	1972	0
111	20231102	173200	13862028	1972	1972	1972	1972	0
112	20231102	173100	13862028	1972	1972	1972	1972	0
113	20231102	173000	13862028	1972	1972	1972	1972	0
114	20231102	172900	13862028	1972	1972	1972	1972	0
115	20231102	172800	13862028	1972	1972	1972	1972	0
116	20231102	172700	13862028	1972	1972	1972	1972	0
117	20231102	172600	13862028	1972	1972	1972	1972	0
118	20231102	172500	13862028	1972	1972	1972	1972	0
119	20231102	172400	13862028	1972	1972	1972	1972	0
120	20231102	172300	13862028	1972	1972	1972	1972	0
121	20231102	172200	13862028	1972	1972	1972	1972	0
122	20231102	172100	13862028	1972	1972	1972	1972	318
123	20231102	172000	13862028	1972	1972	1972	1972	0
124	20231102	171900	13862028	1972	1972	1972	1972	0
125	20231102	171800	13862028	1972	1972	1972	1972	0
126	20231102	171700	13862028	1972	1972	1972	1972	0
127	20231102	171600	13862028	1972	1972	1972	1972	0
128	20231102	171500	13862028	1972	1972	1972	1972	0
129	20231102	171400	13862028	1972	1972	1972	1972	0
130	20231102	171300	13862028	1972	1972	1972	1972	0
131	20231102	171200	13862028	1972	1972	1972	1972	0
132	20231102	171100	13862028	1972	1972	1972	1972	0
133	20231102	171000	13862028	1972	1972	1972	1972	0
134	20231102	170900	13862028	1972	1972	1972	1972	0
135	20231102	170800	13862028	1972	1972	1972	1972	0
136	20231102	170700	13862028	1972	1972	1972	1972	0
137	20231102	170600	13862028	1972	1972	1972	1972	0
138	20231102	170500	13862028	1972	1972	1972	1972	0
139	20231102	170400	13862028	1972	1972	1972	1972	0
140	20231102	170300	13862028	1972	1972	1972	1972	0
141	20231102	170200	13862028	1972	1972	1972	1972	0
142	20231102	170100	13862028	1972	1972	1972	1972	0
143	20231102	170000	13862028	1972	1972	1972	1972	0
144	20231102	165900	13862028	1972	1972	1972	1972	0
145	20231102	165800	13862028	1972	1972	1972	1972	0
146	20231102	165700	13862028	1972	1972	1972	1972	0
147	20231102	165600	13862028	1972	1972	1972	1972	0
148	20231102	165500	13862028	1972	1972	1972	1972	0
149	20231102	165400	13862028	1972	1972	1972	1972	0
150	20231102	165300	13862028	1972	1972	1972	1972	0
151	20231102	165200	13862028	1972	1972	1972	1972	0
152	20231102	165100	13862028	1972	1972	1972	1972	318
153	20231102	165000	13862028	1972	1972	1972	1972	0
154	20231102	164900	13862028	1972	1972	1972	1972	0
155	20231102	164800	13862028	1972	1972	1972	1972	0
156	20231102	164700	13862028	1972	1972	1972	1972	0
157	20231102	164600	13862028	1972	1972	1972	1972	0
158	20231102	164500	13862028	1972	1972	1972	1972	0
159	20231102	164400	13862028	1972	1972	1972	1972	0
160	20231102	164300	13862028	1972	1972	1972	1972	0
161	20231102	164200	13862028	1972	1972	1972	1972	0
162	20231102	164100	13862028	1972	1972	1972	1972	0
163	20231102	164000	13862028	1972	1972	1972	1972	0
164	20231102	163900	13862028	1972	1972	1972	1972	0
165	20231102	163800	13862028	1972	1972	1972	1972	0
166	20231102	163700	13862028	1972	1972	1972	1972	0
167	20231102	163600	13862028	1972	1972	1972	1972	0
168	20231102	163500	13862028	1972	1972	1972	1972	0
169	20231102	163400	13862028	1972	1972	1972	1972	0
170	20231102	163300	13862028	1972	1972	1972	1972	0
171	20231102	163200	13862028	1972	1972	1972	1972	0
172	20231102	163100	13862028	1972	1972	1972	1972	0
173	20231102	163000	13862028	1972	1972	1972	1972	0
174	20231102	162900	13862028	1972	1972	1972	1972	0
175	20231102	162800	13862028	1972	1972	1972	1972	0
176	20231102	162700	13862028	1972	1972	1972	1972	0
177	20231102	162600	13862028	1972	1972	1972	1972	0
178	20231102	162500	13862028	1972	1972	1972	1972	0
179	20231102	162400	13862028	1972	1972	1972	1972	0
180	20231102	162300	13862028	1972	1972	1972	1972	0
181	20231102	162200	13862028	1972	1972	1972	1972	0
182	20231102	162100	13862028	1972	1972	1972	1972	318
183	20231102	162000	13862028	1972	1972	1972	1972	0
184	20231102	161900	13862028	1972	1972	1972	1972	0
185	20231102	161800	13862028	1972	1972	1972	1972	0
186	20231102	161700	13862028	1972	1972	1972	1972	0
187	20231102	161600	13862028	1972	1972	1972	1972	0
188	20231102	161500	13862028	1972	1972	1972	1972	0
189	20231102	161400	13862028	1972	1972	1972	1972	0
190	20231102	161300	13862028	1972	1972	1972	1972	0
191	20231102	161200	13862028	1972	1972	1972	1972	0
192	20231102	161100	13862028	1972	1972	1972	1972	0
193	20231102	161000	13862028	1972	1972	1972	1972	0
194	20231102	160900	13862028	1972	1972	1972	1972	0
195	20231102	160800	13862028	1972	1972	1972	1972	0
196	20231102	160700	13862028	1972	1972	1972	1972	0
197	20231102	160600	13862028	1972	1972	1972	1972	0
198	20231102	160500	13862028	1972	1972	1972	1972	0
199	20231102	160400	13862028	1972	1972	1972	1972	0
200	20231102	160300	13862028	1972	1972	1972	1972	0
201	20231102	160200	13862028	1972	1972	1972	1972	0
202	20231102	160100	13862028	1972	1972	1972	1972	0
203	20231102	160000	13862028	1972	1972	1972	1972	0
204	20231102	155900	13862028	1972	1972	1972	1972	0
205	20231102	155800	13862028	1972	1972	1972	1972	0
206	20231102	155700	13862028	1972	1972	1972	1972	0
207	20231102	155600	13862028	1972	1972	1972	1972	0
208	20231102	155500	13862028	1972	1972	1972	1972	0
209	20231102	155400	13862028	1972	1972	1972	1972	0
210	20231102	155300	13862028	1972	1972	1972	1972	0
211	20231102	155200	13862028	1972	1972	1972	1972	0
212	20231102	155100	13862028	1972	1972	1972	1972	318
213	20231102	155000	13862028	1972	1972	1972	1972	0
214	20231102	154900	13862028	1972	1972	1972	1972	0
215	20231102	154800	13862028	1972	1972	1972	1972	0
216	20231102	154700	13862028	1972	1972	1972	1972	0
217	20231102	154600	13862028	1972	1972	1972	1972	0
218	20231102	154500	13862028	1972	1972	1972	1972	0
219	20231102	154400	13862028	1972	1972	1972	1972	0
220	20231102	154300	13862028	1972	1972	1972	1972	0
221	20231102	154200	13862028	1972	1972	1972	1972	0
222	20231102	154100	13862028	1972	1972	1972	1972	0
223	20231102	154000	13862028	1972	1972	1972	1972	0
224	20231102	153900	13862028	1972	1972	1972	1972	0
225	20231102	153800	13862028	1972	1972	1972	1972	0
226	20231102	153700	13862028	1972	1972	1972	1972	0
227	20231102	153600	13862028	1972	1972	1972	1972	0
228	20231102	153500	13862028	1972	1972	1972	1972	0
229	20231102	153400	13862028	1972	1972	1972	1972	0
230	20231102	153300	13862028	1972	1972	1972	1972	0
231	20231102	153200	13862028	1972	1972	1972	1972	0
232	20231102	153100	13862028	1972	1972	1972	1972	0
233	20231102	153000	13862028	1972	1972	1972	1972	318
234	20231102	152900	13234932	1974	1974	1974	1974	0
235	20231102	152800	13234932	1974	1974	1974	1974	0
236	20231102	152700	13234932	1974	1974	1974	1974	0
237	20231102	152600	13234932	1974	1974	1974	1974	0
238	20231102	152500	13234932	1974	1974	1974	1974	0
239	20231102	152400	13234932	1974	1974	1974	1974	0
240	20231102	152300	13234932	1974	1974	1974	1974	0
241	20231102	152200	13234932	1974	1974	1974	1974	0
242	20231102	152100	13234932	1974	1974	1974	1974	0
243	20231102	152000	13234932	1974	1974	1974	1974	0
244	20231102	151900	13234932	1974	1961	1974	1960	10
245	20231102	151800	13215265	1974	1974	1974	1974	0
246	20231102	151700	13215265	1974	1974	1974	1974	0
247	20231102	151600	13215265	1974	1974	1974	1974	1
248	20231102	151500	13213291	1971	1971	1971	1971	0
249	20231102	151400	13213291	1971	1971	1971	1971	0
250	20231102	151300	13213291	1971	1971	1971	1971	0
251	20231102	151200	13213291	1971	1971	1971	1971	1
252	20231102	151100	13211320	1974	1974	1974	1974	0
253	20231102	151000	13211320	1974	1974	1974	1974	0
254	20231102	150900	13211320	1974	1972	1974	1972	10
255	20231102	150800	13191598	1975	1974	1975	1973	290
256	20231102	150700	12619137	1974	1974	1974	1974	0
257	20231102	150600	12619137	1974	1974	1974	1974	0
258	20231102	150500	12619137	1974	1974	1974	1974	0
259	20231102	150400	12619137	1974	1974	1974	1974	0
260	20231102	150300	12619137	1974	1974	1974	1974	0
261	20231102	150200	12619137	1974	1974	1974	1974	0
262	20231102	150100	12619137	1974	1974	1974	1974	0
263	20231102	150000	12619137	1974	1974	1974	1974	0
264	20231102	145900	12619137	1974	1974	1974	1974	0
265	20231102	145800	12619137	1974	1974	1974	1974	2
266	20231102	145700	12615189	1974	1974	1974	1974	0
267	20231102	145600	12615189	1974	1974	1974	1974	0
268	20231102	145500	12615189	1974	1974	1974	1974	0
269	20231102	145400	12615189	1974	1974	1974	1974	0
270	20231102	145300	12615189	1974	1974	1974	1974	0
271	20231102	145200	12615189	1974	1974	1974	1974	0
272	20231102	145100	12615189	1974	1974	1974	1974	0
273	20231102	145000	12615189	1974	1974	1974	1974	0
274	20231102	144900	12615189	1974	1974	1974	1974	0
275	20231102	144800	12615189	1974	1974	1974	1974	0
276	20231102	144700	12615189	1974	1974	1974	1974	0
277	20231102	144600	12615189	1974	1974	1974	1974	0
278	20231102	144500	12615189	1974	1974	1974	1974	0
279	20231102	144400	12615189	1974	1973	1974	1973	4
280	20231102	144300	12607296	1972	1972	1972	1972	0
281	20231102	144200	12607296	1972	1972	1972	1972	100
282	20231102	144100	12410096	1975	1975	1975	1975	0
283	20231102	144000	12410096	1975	1975	1975	1975	0
284	20231102	143900	12410096	1975	1975	1975	1975	0
285	20231102	143800	12410096	1975	1973	1975	1973	311
286	20231102	143700	11796089	1974	1974	1974	1974	0
287	20231102	143600	11796089	1974	1974	1974	1974	0
288	20231102	143500	11796089	1974	1974	1974	1974	0
289	20231102	143400	11796089	1974	1974	1974	1974	0
290	20231102	143300	11796089	1974	1974	1974	1974	0
291	20231102	143200	11796089	1974	1974	1974	1974	0
292	20231102	143100	11796089	1974	1974	1974	1974	0
293	20231102	143000	11796089	1974	1974	1974	1974	0
294	20231102	142900	11796089	1974	1974	1974	1974	0
295	20231102	142800	11796089	1974	1974	1974	1974	0
296	20231102	142700	11796089	1974	1974	1974	1974	0
297	20231102	142600	11796089	1974	1974	1974	1974	0
298	20231102	142500	11796089	1974	1974	1974	1974	0
299	20231102	142400	11796089	1974	1974	1974	1974	0
300	20231102	142300	11796089	1974	1974	1974	1974	0
301	20231102	142200	11796089	1974	1974	1974	1974	0
302	20231102	142100	11796089	1974	1974	1974	1974	0
303	20231102	142000	11796089	1974	1974	1974	1974	0
304	20231102	141900	11796089	1974	1974	1974	1974	0
305	20231102	141800	11796089	1974	1974	1974	1974	0
306	20231102	141700	11796089	1974	1974	1974	1974	0
307	20231102	141600	11796089	1974	1974	1974	1974	0
308	20231102	141500	11796089	1974	1974	1974	1974	0
309	20231102	141400	11796089	1974	1974	1974	1974	0
310	20231102	141300	11796089	1974	1974	1974	1974	0
311	20231102	141200	11796089	1974	1974	1974	1974	105
312	20231102	141100	11588819	1975	1975	1975	1975	0
313	20231102	141000	11588819	1975	1975	1975	1975	0
314	20231102	140900	11588819	1975	1975	1975	1975	0
315	20231102	140800	11588819	1975	1975	1975	1975	0
316	20231102	140700	11588819	1975	1975	1975	1975	0
317	20231102	140600	11588819	1975	1975	1975	1975	0
318	20231102	140500	11588819	1975	1975	1975	1975	0
319	20231102	140400	11588819	1975	1975	1975	1975	0
320	20231102	140300	11588819	1975	1975	1975	1975	0
321	20231102	140200	11588819	1975	1975	1975	1975	0
322	20231102	140100	11588819	1975	1975	1975	1975	0
323	20231102	140000	11588819	1975	1975	1975	1975	0
324	20231102	135900	11588819	1975	1975	1975	1975	0
325	20231102	135800	11588819	1975	1975	1975	1975	0
326	20231102	135700	11588819	1975	1975	1975	1975	0
327	20231102	135600	11588819	1975	1975	1975	1975	0
328	20231102	135500	11588819	1975	1975	1975	1975	0
329	20231102	135400	11588819	1975	1975	1975	1975	0
330	20231102	135300	11588819	1975	1975	1975	1975	0
331	20231102	135200	11588819	1975	1975	1975	1975	0
332	20231102	135100	11588819	1975	1975	1975	1975	0
333	20231102	135000	11588819	1975	1975	1975	1975	0
334	20231102	134900	11588819	1975	1975	1975	1975	0
335	20231102	134800	11588819	1975	1975	1975	1975	0
336	20231102	134700	11588819	1975	1975	1975	1975	0
337	20231102	134600	11588819	1975	1975	1975	1975	0
338	20231102	134500	11588819	1975	1975	1975	1975	0
339	20231102	134400	11588819	1975	1975	1975	1975	0
340	20231102	134300	11588819	1975	1975	1975	1975	0
341	20231102	134200	11588819	1975	1975	1975	1975	0
342	20231102	134100	11588819	1975	1975	1975	1975	0
343	20231102	134000	11588819	1975	1975	1975	1975	0
344	20231102	133900	11588819	1975	1975	1975	1975	0
345	20231102	133800	11588819	1975	1975	1975	1975	0
346	20231102	133700	11588819	1975	1975	1975	1975	0
347	20231102	133600	11588819	1975	1975	1975	1975	0
348	20231102	133500	11588819	1975	1975	1975	1975	0
349	20231102	133400	11588819	1975	1975	1975	1975	0
350	20231102	133300	11588819	1975	1975	1975	1975	0
351	20231102	133200	11588819	1975	1975	1975	1975	0
352	20231102	133100	11588819	1975	1975	1975	1975	0
353	20231102	133000	11588819	1975	1975	1975	1975	0
354	20231102	132900	11588819	1975	1975	1975	1975	0
355	20231102	132800	11588819	1975	1975	1975	1975	0
356	20231102	132700	11588819	1975	1975	1975	1975	0
357	20231102	132600	11588819	1975	1975	1975	1975	50
358	20231102	132500	11490069	1977	1977	1977	1977	0
359	20231102	132400	11490069	1977	1977	1977	1977	0
360	20231102	132300	11490069	1977	1977	1977	1977	0
361	20231102	132200	11490069	1977	1977	1977	1977	0
362	20231102	132100	11490069	1977	1977	1977	1977	0
363	20231102	132000	11490069	1977	1977	1977	1977	0
364	20231102	131900	11490069	1977	1977	1977	1977	0
365	20231102	131800	11490069	1977	1977	1977	1977	0
366	20231102	131700	11490069	1977	1977	1977	1977	0
367	20231102	131600	11490069	1977	1977	1977	1977	0
368	20231102	131500	11490069	1977	1977	1977	1977	0
369	20231102	131400	11490069	1977	1977	1977	1977	0
370	20231102	131300	11490069	1977	1977	1977	1977	0
371	20231102	131200	11490069	1977	1977	1977	1977	0
372	20231102	131100	11490069	1977	1977	1977	1977	0
373	20231102	131000	11490069	1977	1977	1977	1977	0
374	20231102	130900	11490069	1977	1977	1977	1977	0
375	20231102	130800	11490069	1977	1977	1977	1977	0
376	20231102	130700	11490069	1977	1977	1977	1977	0
377	20231102	130600	11490069	1977	1977	1977	1977	0
378	20231102	130500	11490069	1977	1977	1977	1977	0
379	20231102	130400	11490069	1977	1977	1977	1977	0
380	20231102	130300	11490069	1977	1977	1977	1977	0
381	20231102	130200	11490069	1977	1977	1977	1977	0
382	20231102	130100	11490069	1977	1977	1977	1977	0
383	20231102	130000	11490069	1977	1977	1977	1977	0
384	20231102	125900	11490069	1977	1977	1977	1977	0
385	20231102	125800	11490069	1977	1977	1977	1977	0
386	20231102	125700	11490069	1977	1977	1977	1977	0
387	20231102	125600	11490069	1977	1977	1977	1977	0
388	20231102	125500	11490069	1977	1977	1977	1977	0
389	20231102	125400	11490069	1977	1977	1977	1977	0
390	20231102	125300	11490069	1977	1977	1977	1977	0
391	20231102	125200	11490069	1977	1977	1977	1977	0
392	20231102	125100	11490069	1977	1977	1977	1977	0
393	20231102	125000	11490069	1977	1977	1977	1977	0
394	20231102	124900	11490069	1977	1977	1977	1977	0
395	20231102	124800	11490069	1977	1977	1977	1977	0
396	20231102	124700	11490069	1977	1977	1977	1977	0
397	20231102	124600	11490069	1977	1977	1977	1977	0
398	20231102	124500	11490069	1977	1977	1977	1977	0
399	20231102	124400	11490069	1977	1977	1977	1977	0
400	20231102	124300	11490069	1977	1977	1977	1977	0
401	20231102	124200	11490069	1977	1977	1977	1977	0
402	20231102	124100	11490069	1977	1977	1977	1977	0
403	20231102	124000	11490069	1977	1977	1977	1977	0
404	20231102	123900	11490069	1977	1977	1977	1977	0
405	20231102	123800	11490069	1977	1977	1977	1977	0
406	20231102	123700	11490069	1977	1977	1977	1977	0
407	20231102	123600	11490069	1977	1977	1977	1977	0
408	20231102	123500	11490069	1977	1977	1977	1977	0
409	20231102	123400	11490069	1977	1977	1977	1977	0
410	20231102	123300	11490069	1977	1977	1977	1977	0
411	20231102	123200	11490069	1977	1977	1977	1977	0
412	20231102	123100	11490069	1977	1977	1977	1977	0
413	20231102	123000	11490069	1977	1977	1977	1977	0
414	20231102	122900	11490069	1977	1977	1977	1977	0
415	20231102	122800	11490069	1977	1977	1977	1977	0
416	20231102	122700	11490069	1977	1977	1977	1977	0
417	20231102	122600	11490069	1977	1977	1977	1977	0
418	20231102	122500	11490069	1977	1977	1977	1977	0
419	20231102	122400	11490069	1977	1977	1977	1977	0
420	20231102	122300	11490069	1977	1977	1977	1977	0
421	20231102	122200	11490069	1977	1977	1977	1977	0
422	20231102	122100	11490069	1977	1977	1977	1977	0
423	20231102	122000	11490069	1977	1977	1977	1977	0
424	20231102	121900	11490069	1977	1977	1977	1977	0
425	20231102	121800	11490069	1977	1977	1977	1977	0
426	20231102	121700	11490069	1977	1977	1977	1977	0
427	20231102	121600	11490069	1977	1977	1977	1977	0
428	20231102	121500	11490069	1977	1977	1977	1977	0
429	20231102	121400	11490069	1977	1977	1977	1977	0
430	20231102	121300	11490069	1977	1977	1977	1977	0
431	20231102	121200	11490069	1977	1977	1977	1977	0
432	20231102	121100	11490069	1977	1977	1977	1977	0
433	20231102	121000	11490069	1977	1977	1977	1977	0
434	20231102	120900	11490069	1977	1977	1977	1977	0
435	20231102	120800	11490069	1977	1977	1977	1977	0
436	20231102	120700	11490069	1977	1977	1977	1977	0
437	20231102	120600	11490069	1977	1977	1977	1977	0
438	20231102	120500	11490069	1977	1977	1977	1977	0
439	20231102	120400	11490069	1977	1977	1977	1977	0
440	20231102	120300	11490069	1977	1977	1977	1977	0
441	20231102	120200	11490069	1977	1977	1977	1977	0
442	20231102	120100	11490069	1977	1977	1977	1977	0
443	20231102	120000	11490069	1977	1977	1977	1977	0
444	20231102	115900	11490069	1977	1977	1977	1977	0
445	20231102	115800	11490069	1977	1977	1977	1977	0
446	20231102	115700	11490069	1977	1977	1977	1977	0
447	20231102	115600	11490069	1977	1977	1977	1977	0
448	20231102	115500	11490069	1977	1977	1977	1977	0
449	20231102	115400	11490069	1977	1977	1977	1977	0
450	20231102	115300	11490069	1977	1977	1977	1977	0
451	20231102	115200	11490069	1977	1977	1977	1977	0
452	20231102	115100	11490069	1977	1977	1977	1977	0
453	20231102	115000	11490069	1977	1977	1977	1977	0
454	20231102	114900	11490069	1977	1977	1977	1977	0
455	20231102	114800	11490069	1977	1977	1977	1977	0
456	20231102	114700	11490069	1977	1977	1977	1977	0
457	20231102	114600	11490069	1977	1977	1977	1977	0
458	20231102	114500	11490069	1977	1977	1977	1977	0
459	20231102	114400	11490069	1977	1977	1977	1977	0
460	20231102	114300	11490069	1977	1977	1977	1977	0
461	20231102	114200	11490069	1977	1977	1977	1977	0
462	20231102	114100	11490069	1977	1977	1977	1977	0
463	20231102	114000	11490069	1977	1977	1977	1977	0
464	20231102	113900	11490069	1977	1977	1977	1977	0
465	20231102	113800	11490069	1977	1977	1977	1977	0
466	20231102	113700	11490069	1977	1977	1977	1977	0
467	20231102	113600	11490069	1977	1977	1977	1977	0
468	20231102	113500	11490069	1977	1977	1977	1977	0
469	20231102	113400	11490069	1977	1977	1977	1977	0
470	20231102	113300	11490069	1977	1977	1977	1977	0
471	20231102	113200	11490069	1977	1977	1977	1977	0
472	20231102	113100	11490069	1977	1977	1977	1977	0
473	20231102	113000	11490069	1977	1977	1977	1977	0
474	20231102	112900	11490069	1977	1977	1977	1977	0
475	20231102	112800	11490069	1977	1977	1977	1977	0
476	20231102	112700	11490069	1977	1977	1977	1977	0
477	20231102	112600	11490069	1977	1977	1977	1977	0
478	20231102	112500	11490069	1977	1977	1977	1977	0
479	20231102	112400	11490069	1977	1976	1977	1976	5
480	20231102	112300	11480188	1952	1952	1952	1952	34
481	20231102	112200	11413820	1948	1968	1968	1948	110
482	20231102	112100	11199061	1978	1978	1978	1978	0
483	20231102	112000	11199061	1978	1978	1978	1978	0
484	20231102	111900	11199061	1978	1978	1978	1978	0
485	20231102	111800	11199061	1978	1978	1978	1978	0
486	20231102	111700	11199061	1978	1978	1978	1978	0
487	20231102	111600	11199061	1978	1978	1978	1978	0
488	20231102	111500	11199061	1978	1978	1978	1978	0
489	20231102	111400	11199061	1978	1978	1978	1978	0
490	20231102	111300	11199061	1978	1978	1978	1978	0
491	20231102	111200	11199061	1978	1978	1978	1978	0
492	20231102	111100	11199061	1978	1978	1978	1978	0
493	20231102	111000	11199061	1978	1978	1978	1978	0
494	20231102	110900	11199061	1978	1978	1978	1978	0
495	20231102	110800	11199061	1978	1978	1978	1978	0
496	20231102	110700	11199061	1978	1978	1978	1978	0
497	20231102	110600	11199061	1978	1978	1978	1978	0
498	20231102	110500	11199061	1978	1978	1978	1978	0
499	20231102	110400	11199061	1978	1978	1978	1978	0
500	20231102	110300	11199061	1978	1978	1978	1978	0
501	20231102	110200	11199061	1978	1978	1978	1978	0
502	20231102	110100	11199061	1978	1978	1978	1978	0
503	20231102	110000	11199061	1978	1978	1978	1978	0
504	20231102	105900	11199061	1978	1978	1978	1978	0
505	20231102	105800	11199061	1978	1978	1978	1978	0
506	20231102	105700	11199061	1978	1978	1978	1978	0
507	20231102	105600	11199061	1978	1978	1978	1978	0
508	20231102	105500	11199061	1978	1978	1978	1978	0
509	20231102	105400	11199061	1978	1978	1978	1978	0
510	20231102	105300	11199061	1978	1978	1978	1978	0
511	20231102	105200	11199061	1978	1978	1978	1978	0
512	20231102	105100	11199061	1978	1978	1978	1978	1
513	20231102	105000	11197083	1970	1970	1970	1970	0
514	20231102	104900	11197083	1970	1970	1970	1970	0
515	20231102	104800	11197083	1970	1970	1970	1970	0
516	20231102	104700	11197083	1970	1970	1970	1970	0
517	20231102	104600	11197083	1970	1970	1970	1970	0
518	20231102	104500	11197083	1970	1970	1970	1970	0
519	20231102	104400	11197083	1970	1972	1972	1970	305
520	20231102	104300	10596033	1979	1979	1979	1979	0
521	20231102	104200	10596033	1979	1979	1979	1979	0
522	20231102	104100	10596033	1979	1979	1979	1979	27
523	20231102	104000	10542600	1981	1981	1981	1981	0
524	20231102	103900	10542600	1981	1981	1981	1981	0
525	20231102	103800	10542600	1981	1981	1981	1981	0
526	20231102	103700	10542600	1981	1981	1981	1981	0
527	20231102	103600	10542600	1981	1981	1981	1981	0
528	20231102	103500	10542600	1981	1981	1981	1981	0
529	20231102	103400	10542600	1981	1981	1981	1981	0
530	20231102	103300	10542600	1981	1981	1981	1981	0
531	20231102	103200	10542600	1981	1981	1981	1981	0
532	20231102	103100	10542600	1981	1981	1981	1981	0
533	20231102	103000	10542600	1981	1981	1981	1981	0
534	20231102	102900	10542600	1981	1981	1981	1981	0
535	20231102	102800	10542600	1981	1981	1981	1981	0
536	20231102	102700	10542600	1981	1980	1981	1980	2
537	20231102	102600	10538639	1965	1965	1965	1965	500
538	20231102	102500	9556139	1981	1981	1981	1981	0
539	20231102	102400	9556139	1981	1981	1981	1981	0
540	20231102	102300	9556139	1981	1981	1981	1981	0
541	20231102	102200	9556139	1981	1981	1981	1981	1
542	20231102	102100	9554158	1965	1965	1965	1965	0
543	20231102	102000	9554158	1965	1965	1965	1965	0
544	20231102	101900	9554158	1965	1965	1965	1965	1
545	20231102	101800	9552193	1982	1982	1982	1982	0
546	20231102	101700	9552193	1982	1982	1982	1982	0
547	20231102	101600	9552193	1982	1982	1982	1982	0
548	20231102	101500	9552193	1982	1982	1982	1982	0
549	20231102	101400	9552193	1982	1982	1982	1982	0
550	20231102	101300	9552193	1982	1982	1982	1982	0
551	20231102	101200	9552193	1982	1982	1982	1982	0
552	20231102	101100	9552193	1982	1982	1982	1982	4
553	20231102	101000	9544265	1982	1981	1982	1981	6
554	20231102	100900	9532375	1983	1983	1983	1983	0
555	20231102	100800	9532375	1983	1981	1983	1981	52
556	20231102	100700	9429264	1980	1980	1980	1980	50
557	20231102	100600	9330264	1984	1982	1984	1982	72
558	20231102	100500	9187492	1964	1964	1964	1964	5
559	20231102	100400	9177672	1983	1983	1983	1983	0
560	20231102	100300	9177672	1983	1983	1983	1983	8
561	20231102	100200	9161808	1984	1984	1984	1984	0
562	20231102	100100	9161808	1984	1984	1984	1984	0
563	20231102	100000	9161808	1984	1984	1984	1984	0
564	20231102	095900	9161808	1984	1984	1984	1984	0
565	20231102	095800	9161808	1984	1982	1984	1982	18
566	20231102	095700	9126114	1983	1983	1983	1983	54
567	20231102	095600	9019032	1985	1985	1985	1985	0
568	20231102	095500	9019032	1985	1985	1985	1985	0
569	20231102	095400	9019032	1985	1985	1985	1985	0
570	20231102	095300	9019032	1985	1985	1985	1985	0
571	20231102	095200	9019032	1985	1985	1985	1985	3
572	20231102	095100	9013077	1987	1987	1987	1987	0
573	20231102	095000	9013077	1987	1987	1987	1987	34
574	20231102	094900	8945519	1991	1991	1991	1991	0
575	20231102	094800	8945519	1991	1991	1991	1991	0
576	20231102	094700	8945519	1991	1991	1991	1991	0
577	20231102	094600	8945519	1991	1967	1991	1967	700
578	20231102	094500	7565102	1968	1968	1968	1968	0
579	20231102	094400	7565102	1968	1968	1968	1968	0
580	20231102	094300	7565102	1968	1968	1968	1968	0
581	20231102	094200	7565102	1968	1967	1968	1967	4
582	20231102	094100	7557233	1965	1965	1965	1965	100
583	20231102	094000	7360733	1968	1965	1968	1965	2
584	20231102	093900	7356800	1968	1966	1968	1966	4
585	20231102	093800	7348934	1952	1952	1952	1952	0
586	20231102	093700	7348934	1952	1952	1952	1952	109
587	20231102	093600	7136166	1962	1962	1962	1962	0
588	20231102	093500	7136166	1962	1962	1962	1962	0
589	20231102	093400	7136166	1962	1962	1962	1962	0
590	20231102	093300	7136166	1962	1962	1962	1962	0
591	20231102	093200	7136166	1962	1962	1962	1962	0
592	20231102	093100	7136166	1962	1962	1962	1962	0
593	20231102	093000	7136166	1962	1962	1962	1962	0
594	20231102	092900	7136166	1962	1962	1962	1962	1
595	20231102	092800	7134204	1968	1968	1968	1968	0
596	20231102	092700	7134204	1968	1968	1968	1968	0
597	20231102	092600	7134204	1968	1968	1968	1968	0
598	20231102	092500	7134204	1968	1968	1968	1968	0
599	20231102	092400	7134204	1968	1968	1968	1968	3
600	20231102	092300	7128300	1968	1968	1968	1968	2
601	20231102	092200	7124364	1968	1968	1968	1968	0
602	20231102	092100	7124364	1968	1968	1968	1968	0
603	20231102	092000	7124364	1968	1968	1968	1968	0
604	20231102	091900	7124364	1968	1968	1968	1968	0
605	20231102	091800	7124364	1968	1968	1968	1968	0
606	20231102	091700	7124364	1968	1968	1968	1968	0
607	20231102	091600	7124364	1968	1968	1968	1968	1
608	20231102	091500	7122396	1949	1949	1949	1949	0
609	20231102	091400	7122396	1949	1974	1974	1949	2501
610	20231102	091300	2245851	1965	1965	1965	1965	0
611	20231102	091200	2245851	1965	1965	1965	1965	0
612	20231102	091100	2245851	1965	1965	1965	1965	0
613	20231102	091000	2245851	1965	1965	1965	1965	38
614	20231102	090900	2171181	1948	1948	1948	1948	0
615	20231102	090800	2171181	1948	1948	1948	1948	0
616	20231102	090700	2171181	1948	1950	1950	1948	1000
617	20231102	090600	222404	1954	1954	1954	1954	0
618	20231102	090500	222404	1954	1951	1954	1951	87
619	20231102	090400	52662	1948	1948	1948	1948	0
620	20231102	090300	52662	1948	1948	1948	1948	0
621	20231102	090200	52662	1948	1948	1948	1948	0
622	20231102	090100	52662	1948	1948	1948	1948	0
623	20231102	090000	52662	1948	1951	1951	1948	27