KissMeData/377400/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	211900	64890493	1965	1965	1965	1965	222
3	20231031	211800	64890493	1965	1965	1965	1965	0
4	20231031	211700	64890493	1965	1965	1965	1965	0
5	20231031	211600	64890493	1965	1965	1965	1965	0
6	20231031	211500	64890493	1965	1965	1965	1965	0
7	20231031	211400	64890493	1965	1965	1965	1965	0
8	20231031	211300	64890493	1965	1965	1965	1965	0
9	20231031	211200	64890493	1965	1965	1965	1965	0
10	20231031	211100	64890493	1965	1965	1965	1965	0
11	20231031	211000	64890493	1965	1965	1965	1965	0
12	20231031	210900	64890493	1965	1965	1965	1965	0
13	20231031	210800	64890493	1965	1965	1965	1965	0
14	20231031	210700	64890493	1965	1965	1965	1965	0
15	20231031	210600	64890493	1965	1965	1965	1965	0
16	20231031	210500	64890493	1965	1965	1965	1965	0
17	20231031	210400	64890493	1965	1965	1965	1965	0
18	20231031	210300	64890493	1965	1965	1965	1965	0
19	20231031	210200	64890493	1965	1965	1965	1965	0
20	20231031	210100	64890493	1965	1965	1965	1965	0
21	20231031	210000	64890493	1965	1965	1965	1965	0
22	20231031	205900	64890493	1965	1965	1965	1965	0
23	20231031	205800	64890493	1965	1965	1965	1965	0
24	20231031	205700	64890493	1965	1965	1965	1965	0
25	20231031	205600	64890493	1965	1965	1965	1965	0
26	20231031	205500	64890493	1965	1965	1965	1965	0
27	20231031	205400	64890493	1965	1965	1965	1965	0
28	20231031	205300	64890493	1965	1965	1965	1965	0
29	20231031	205200	64890493	1965	1965	1965	1965	0
30	20231031	205100	64890493	1965	1965	1965	1965	0
31	20231031	205000	64890493	1965	1965	1965	1965	0
32	20231031	204900	64890493	1965	1965	1965	1965	222
33	20231031	204800	64890493	1965	1965	1965	1965	0
34	20231031	204700	64890493	1965	1965	1965	1965	0
35	20231031	204600	64890493	1965	1965	1965	1965	0
36	20231031	204500	64890493	1965	1965	1965	1965	0
37	20231031	204400	64890493	1965	1965	1965	1965	0
38	20231031	204300	64890493	1965	1965	1965	1965	0
39	20231031	204200	64890493	1965	1965	1965	1965	0
40	20231031	204100	64890493	1965	1965	1965	1965	0
41	20231031	204000	64890493	1965	1965	1965	1965	0
42	20231031	203900	64890493	1965	1965	1965	1965	0
43	20231031	203800	64890493	1965	1965	1965	1965	0
44	20231031	203700	64890493	1965	1965	1965	1965	0
45	20231031	203600	64890493	1965	1965	1965	1965	0
46	20231031	203500	64890493	1965	1965	1965	1965	0
47	20231031	203400	64890493	1965	1965	1965	1965	0
48	20231031	203300	64890493	1965	1965	1965	1965	0
49	20231031	203200	64890493	1965	1965	1965	1965	0
50	20231031	203100	64890493	1965	1965	1965	1965	0
51	20231031	203000	64890493	1965	1965	1965	1965	0
52	20231031	202900	64890493	1965	1965	1965	1965	0
53	20231031	202800	64890493	1965	1965	1965	1965	0
54	20231031	202700	64890493	1965	1965	1965	1965	0
55	20231031	202600	64890493	1965	1965	1965	1965	0
56	20231031	202500	64890493	1965	1965	1965	1965	0
57	20231031	202400	64890493	1965	1965	1965	1965	0
58	20231031	202300	64890493	1965	1965	1965	1965	0
59	20231031	202200	64890493	1965	1965	1965	1965	0
60	20231031	202100	64890493	1965	1965	1965	1965	0
61	20231031	202000	64890493	1965	1965	1965	1965	0
62	20231031	201900	64890493	1965	1965	1965	1965	222
63	20231031	201800	64890493	1965	1965	1965	1965	0
64	20231031	201700	64890493	1965	1965	1965	1965	0
65	20231031	201600	64890493	1965	1965	1965	1965	0
66	20231031	201500	64890493	1965	1965	1965	1965	0
67	20231031	201400	64890493	1965	1965	1965	1965	0
68	20231031	201300	64890493	1965	1965	1965	1965	0
69	20231031	201200	64890493	1965	1965	1965	1965	0
70	20231031	201100	64890493	1965	1965	1965	1965	0
71	20231031	201000	64890493	1965	1965	1965	1965	0
72	20231031	200900	64890493	1965	1965	1965	1965	0
73	20231031	200800	64890493	1965	1965	1965	1965	0
74	20231031	200700	64890493	1965	1965	1965	1965	0
75	20231031	200600	64890493	1965	1965	1965	1965	0
76	20231031	200500	64890493	1965	1965	1965	1965	0
77	20231031	200400	64890493	1965	1965	1965	1965	0
78	20231031	200300	64890493	1965	1965	1965	1965	0
79	20231031	200200	64890493	1965	1965	1965	1965	0
80	20231031	200100	64890493	1965	1965	1965	1965	0
81	20231031	200000	64890493	1965	1965	1965	1965	0
82	20231031	195900	64890493	1965	1965	1965	1965	0
83	20231031	195800	64890493	1965	1965	1965	1965	0
84	20231031	195700	64890493	1965	1965	1965	1965	0
85	20231031	195600	64890493	1965	1965	1965	1965	0
86	20231031	195500	64890493	1965	1965	1965	1965	0
87	20231031	195400	64890493	1965	1965	1965	1965	0
88	20231031	195300	64890493	1965	1965	1965	1965	0
89	20231031	195200	64890493	1965	1965	1965	1965	0
90	20231031	195100	64890493	1965	1965	1965	1965	0
91	20231031	195000	64890493	1965	1965	1965	1965	0
92	20231031	194900	64890493	1965	1965	1965	1965	222
93	20231031	194800	64890493	1965	1965	1965	1965	0
94	20231031	194700	64890493	1965	1965	1965	1965	0
95	20231031	194600	64890493	1965	1965	1965	1965	0
96	20231031	194500	64890493	1965	1965	1965	1965	0
97	20231031	194400	64890493	1965	1965	1965	1965	0
98	20231031	194300	64890493	1965	1965	1965	1965	0
99	20231031	194200	64890493	1965	1965	1965	1965	0
100	20231031	194100	64890493	1965	1965	1965	1965	0
101	20231031	194000	64890493	1965	1965	1965	1965	0
102	20231031	193900	64890493	1965	1965	1965	1965	0
103	20231031	193800	64890493	1965	1965	1965	1965	0
104	20231031	193700	64890493	1965	1965	1965	1965	0
105	20231031	193600	64890493	1965	1965	1965	1965	0
106	20231031	193500	64890493	1965	1965	1965	1965	0
107	20231031	193400	64890493	1965	1965	1965	1965	0
108	20231031	193300	64890493	1965	1965	1965	1965	0
109	20231031	193200	64890493	1965	1965	1965	1965	0
110	20231031	193100	64890493	1965	1965	1965	1965	0
111	20231031	193000	64890493	1965	1965	1965	1965	0
112	20231031	192900	64890493	1965	1965	1965	1965	0
113	20231031	192800	64890493	1965	1965	1965	1965	0
114	20231031	192700	64890493	1965	1965	1965	1965	0
115	20231031	192600	64890493	1965	1965	1965	1965	0
116	20231031	192500	64890493	1965	1965	1965	1965	0
117	20231031	192400	64890493	1965	1965	1965	1965	0
118	20231031	192300	64890493	1965	1965	1965	1965	0
119	20231031	192200	64890493	1965	1965	1965	1965	0
120	20231031	192100	64890493	1965	1965	1965	1965	0
121	20231031	192000	64890493	1965	1965	1965	1965	0
122	20231031	191900	64890493	1965	1965	1965	1965	222
123	20231031	191800	64890493	1965	1965	1965	1965	0
124	20231031	191700	64890493	1965	1965	1965	1965	0
125	20231031	191600	64890493	1965	1965	1965	1965	0
126	20231031	191500	64890493	1965	1965	1965	1965	0
127	20231031	191400	64890493	1965	1965	1965	1965	0
128	20231031	191300	64890493	1965	1965	1965	1965	0
129	20231031	191200	64890493	1965	1965	1965	1965	0
130	20231031	191100	64890493	1965	1965	1965	1965	0
131	20231031	191000	64890493	1965	1965	1965	1965	0
132	20231031	190900	64890493	1965	1965	1965	1965	0
133	20231031	190800	64890493	1965	1965	1965	1965	0
134	20231031	190700	64890493	1965	1965	1965	1965	0
135	20231031	190600	64890493	1965	1965	1965	1965	0
136	20231031	190500	64890493	1965	1965	1965	1965	0
137	20231031	190400	64890493	1965	1965	1965	1965	0
138	20231031	190300	64890493	1965	1965	1965	1965	0
139	20231031	190200	64890493	1965	1965	1965	1965	0
140	20231031	190100	64890493	1965	1965	1965	1965	0
141	20231031	190000	64890493	1965	1965	1965	1965	0
142	20231031	185900	64890493	1965	1965	1965	1965	0
143	20231031	185800	64890493	1965	1965	1965	1965	0
144	20231031	185700	64890493	1965	1965	1965	1965	0
145	20231031	185600	64890493	1965	1965	1965	1965	0
146	20231031	185500	64890493	1965	1965	1965	1965	0
147	20231031	185400	64890493	1965	1965	1965	1965	0
148	20231031	185300	64890493	1965	1965	1965	1965	0
149	20231031	185200	64890493	1965	1965	1965	1965	0
150	20231031	185100	64890493	1965	1965	1965	1965	0
151	20231031	185000	64890493	1965	1965	1965	1965	0
152	20231031	184900	64890493	1965	1965	1965	1965	222
153	20231031	184800	64890493	1965	1965	1965	1965	0
154	20231031	184700	64890493	1965	1965	1965	1965	0
155	20231031	184600	64890493	1965	1965	1965	1965	0
156	20231031	184500	64890493	1965	1965	1965	1965	0
157	20231031	184400	64890493	1965	1965	1965	1965	0
158	20231031	184300	64890493	1965	1965	1965	1965	0
159	20231031	184200	64890493	1965	1965	1965	1965	0
160	20231031	184100	64890493	1965	1965	1965	1965	0
161	20231031	184000	64890493	1965	1965	1965	1965	0
162	20231031	183900	64890493	1965	1965	1965	1965	0
163	20231031	183800	64890493	1965	1965	1965	1965	0
164	20231031	183700	64890493	1965	1965	1965	1965	0
165	20231031	183600	64890493	1965	1965	1965	1965	0
166	20231031	183500	64890493	1965	1965	1965	1965	0
167	20231031	183400	64890493	1965	1965	1965	1965	0
168	20231031	183300	64890493	1965	1965	1965	1965	0
169	20231031	183200	64890493	1965	1965	1965	1965	0
170	20231031	183100	64890493	1965	1965	1965	1965	0
171	20231031	183000	64890493	1965	1965	1965	1965	0
172	20231031	182900	64890493	1965	1965	1965	1965	0
173	20231031	182800	64890493	1965	1965	1965	1965	0
174	20231031	182700	64890493	1965	1965	1965	1965	0
175	20231031	182600	64890493	1965	1965	1965	1965	0
176	20231031	182500	64890493	1965	1965	1965	1965	0
177	20231031	182400	64890493	1965	1965	1965	1965	0
178	20231031	182300	64890493	1965	1965	1965	1965	0
179	20231031	182200	64890493	1965	1965	1965	1965	0
180	20231031	182100	64890493	1965	1965	1965	1965	0
181	20231031	182000	64890493	1965	1965	1965	1965	0
182	20231031	181900	64890493	1965	1965	1965	1965	222
183	20231031	181800	64890493	1965	1965	1965	1965	0
184	20231031	181700	64890493	1965	1965	1965	1965	0
185	20231031	181600	64890493	1965	1965	1965	1965	0
186	20231031	181500	64890493	1965	1965	1965	1965	0
187	20231031	181400	64890493	1965	1965	1965	1965	0
188	20231031	181300	64890493	1965	1965	1965	1965	0
189	20231031	181200	64890493	1965	1965	1965	1965	0
190	20231031	181100	64890493	1965	1965	1965	1965	0
191	20231031	181000	64890493	1965	1965	1965	1965	0
192	20231031	180900	64890493	1965	1965	1965	1965	0
193	20231031	180800	64890493	1965	1965	1965	1965	0
194	20231031	180700	64890493	1965	1965	1965	1965	0
195	20231031	180600	64890493	1965	1965	1965	1965	0
196	20231031	180500	64890493	1965	1965	1965	1965	0
197	20231031	180400	64890493	1965	1965	1965	1965	0
198	20231031	180300	64890493	1965	1965	1965	1965	0
199	20231031	180200	64890493	1965	1965	1965	1965	0
200	20231031	180100	64890493	1965	1965	1965	1965	0
201	20231031	180000	64890493	1965	1965	1965	1965	0
202	20231031	175900	64890493	1965	1965	1965	1965	0
203	20231031	175800	64890493	1965	1965	1965	1965	0
204	20231031	175700	64890493	1965	1965	1965	1965	0
205	20231031	175600	64890493	1965	1965	1965	1965	0
206	20231031	175500	64890493	1965	1965	1965	1965	0
207	20231031	175400	64890493	1965	1965	1965	1965	0
208	20231031	175300	64890493	1965	1965	1965	1965	0
209	20231031	175200	64890493	1965	1965	1965	1965	0
210	20231031	175100	64890493	1965	1965	1965	1965	0
211	20231031	175000	64890493	1965	1965	1965	1965	0
212	20231031	174900	64890493	1965	1965	1965	1965	222
213	20231031	174800	64890493	1965	1965	1965	1965	0
214	20231031	174700	64890493	1965	1965	1965	1965	0
215	20231031	174600	64890493	1965	1965	1965	1965	0
216	20231031	174500	64890493	1965	1965	1965	1965	0
217	20231031	174400	64890493	1965	1965	1965	1965	0
218	20231031	174300	64890493	1965	1965	1965	1965	0
219	20231031	174200	64890493	1965	1965	1965	1965	0
220	20231031	174100	64890493	1965	1965	1965	1965	0
221	20231031	174000	64890493	1965	1965	1965	1965	0
222	20231031	173900	64890493	1965	1965	1965	1965	0
223	20231031	173800	64890493	1965	1965	1965	1965	0
224	20231031	173700	64890493	1965	1965	1965	1965	0
225	20231031	173600	64890493	1965	1965	1965	1965	0
226	20231031	173500	64890493	1965	1965	1965	1965	0
227	20231031	173400	64890493	1965	1965	1965	1965	0
228	20231031	173300	64890493	1965	1965	1965	1965	0
229	20231031	173200	64890493	1965	1965	1965	1965	0
230	20231031	173100	64890493	1965	1965	1965	1965	0
231	20231031	173000	64890493	1965	1965	1965	1965	0
232	20231031	172900	64890493	1965	1965	1965	1965	0
233	20231031	172800	64890493	1965	1965	1965	1965	0
234	20231031	172700	64890493	1965	1965	1965	1965	0
235	20231031	172600	64890493	1965	1965	1965	1965	0
236	20231031	172500	64890493	1965	1965	1965	1965	0
237	20231031	172400	64890493	1965	1965	1965	1965	0
238	20231031	172300	64890493	1965	1965	1965	1965	0
239	20231031	172200	64890493	1965	1965	1965	1965	0
240	20231031	172100	64890493	1965	1965	1965	1965	0
241	20231031	172000	64890493	1965	1965	1965	1965	0
242	20231031	171900	64890493	1965	1965	1965	1965	222
243	20231031	171800	64890493	1965	1965	1965	1965	0
244	20231031	171700	64890493	1965	1965	1965	1965	0
245	20231031	171600	64890493	1965	1965	1965	1965	0
246	20231031	171500	64890493	1965	1965	1965	1965	0
247	20231031	171400	64890493	1965	1965	1965	1965	0
248	20231031	171300	64890493	1965	1965	1965	1965	0
249	20231031	171200	64890493	1965	1965	1965	1965	0
250	20231031	171100	64890493	1965	1965	1965	1965	0
251	20231031	171000	64890493	1965	1965	1965	1965	0
252	20231031	170900	64890493	1965	1965	1965	1965	0
253	20231031	170800	64890493	1965	1965	1965	1965	0
254	20231031	170700	64890493	1965	1965	1965	1965	0
255	20231031	170600	64890493	1965	1965	1965	1965	0
256	20231031	170500	64890493	1965	1965	1965	1965	0
257	20231031	170400	64890493	1965	1965	1965	1965	0
258	20231031	170300	64890493	1965	1965	1965	1965	0
259	20231031	170200	64890493	1965	1965	1965	1965	0
260	20231031	170100	64890493	1965	1965	1965	1965	0
261	20231031	170000	64890493	1965	1965	1965	1965	0
262	20231031	165900	64890493	1965	1965	1965	1965	0
263	20231031	165800	64890493	1965	1965	1965	1965	0
264	20231031	165700	64890493	1965	1965	1965	1965	0
265	20231031	165600	64890493	1965	1965	1965	1965	0
266	20231031	165500	64890493	1965	1965	1965	1965	0
267	20231031	165400	64890493	1965	1965	1965	1965	0
268	20231031	165300	64890493	1965	1965	1965	1965	0
269	20231031	165200	64890493	1965	1965	1965	1965	0
270	20231031	165100	64890493	1965	1965	1965	1965	0
271	20231031	165000	64890493	1965	1965	1965	1965	0
272	20231031	164900	64890493	1965	1965	1965	1965	222
273	20231031	164800	64890493	1965	1965	1965	1965	0
274	20231031	164700	64890493	1965	1965	1965	1965	0
275	20231031	164600	64890493	1965	1965	1965	1965	0
276	20231031	164500	64890493	1965	1965	1965	1965	0
277	20231031	164400	64890493	1965	1965	1965	1965	0
278	20231031	164300	64890493	1965	1965	1965	1965	0
279	20231031	164200	64890493	1965	1965	1965	1965	0
280	20231031	164100	64890493	1965	1965	1965	1965	0
281	20231031	164000	64890493	1965	1965	1965	1965	0
282	20231031	163900	64890493	1965	1965	1965	1965	0
283	20231031	163800	64890493	1965	1965	1965	1965	0
284	20231031	163700	64890493	1965	1965	1965	1965	0
285	20231031	163600	64890493	1965	1965	1965	1965	0
286	20231031	163500	64890493	1965	1965	1965	1965	0
287	20231031	163400	64890493	1965	1965	1965	1965	0
288	20231031	163300	64890493	1965	1965	1965	1965	0
289	20231031	163200	64890493	1965	1965	1965	1965	0
290	20231031	163100	64890493	1965	1965	1965	1965	0
291	20231031	163000	64890493	1965	1965	1965	1965	0
292	20231031	162900	64890493	1965	1965	1965	1965	0
293	20231031	162800	64890493	1965	1965	1965	1965	0
294	20231031	162700	64890493	1965	1965	1965	1965	0
295	20231031	162600	64890493	1965	1965	1965	1965	0
296	20231031	162500	64890493	1965	1965	1965	1965	0
297	20231031	162400	64890493	1965	1965	1965	1965	0
298	20231031	162300	64890493	1965	1965	1965	1965	0
299	20231031	162200	64890493	1965	1965	1965	1965	0
300	20231031	162100	64890493	1965	1965	1965	1965	0
301	20231031	162000	64890493	1965	1965	1965	1965	0
302	20231031	161900	64890493	1965	1965	1965	1965	222
303	20231031	161800	64890493	1965	1965	1965	1965	0
304	20231031	161700	64890493	1965	1965	1965	1965	0
305	20231031	161600	64890493	1965	1965	1965	1965	0
306	20231031	161500	64890493	1965	1965	1965	1965	0
307	20231031	161400	64890493	1965	1965	1965	1965	0
308	20231031	161300	64890493	1965	1965	1965	1965	0
309	20231031	161200	64890493	1965	1965	1965	1965	0
310	20231031	161100	64890493	1965	1965	1965	1965	0
311	20231031	161000	64890493	1965	1965	1965	1965	0
312	20231031	160900	64890493	1965	1965	1965	1965	0
313	20231031	160800	64890493	1965	1965	1965	1965	0
314	20231031	160700	64890493	1965	1965	1965	1965	0
315	20231031	160600	64890493	1965	1965	1965	1965	0
316	20231031	160500	64890493	1965	1965	1965	1965	0
317	20231031	160400	64890493	1965	1965	1965	1965	0
318	20231031	160300	64890493	1965	1965	1965	1965	0
319	20231031	160200	64890493	1965	1965	1965	1965	0
320	20231031	160100	64890493	1965	1965	1965	1965	0
321	20231031	160000	64890493	1965	1965	1965	1965	0
322	20231031	155900	64890493	1965	1965	1965	1965	0
323	20231031	155800	64890493	1965	1965	1965	1965	0
324	20231031	155700	64890493	1965	1965	1965	1965	0
325	20231031	155600	64890493	1965	1965	1965	1965	0
326	20231031	155500	64890493	1965	1965	1965	1965	0
327	20231031	155400	64890493	1965	1965	1965	1965	0
328	20231031	155300	64890493	1965	1965	1965	1965	0
329	20231031	155200	64890493	1965	1965	1965	1965	0
330	20231031	155100	64890493	1965	1965	1965	1965	0
331	20231031	155000	64890493	1965	1965	1965	1965	0
332	20231031	154900	64890493	1965	1965	1965	1965	222
333	20231031	154800	64890493	1965	1965	1965	1965	0
334	20231031	154700	64890493	1965	1965	1965	1965	0
335	20231031	154600	64890493	1965	1965	1965	1965	0
336	20231031	154500	64890493	1965	1965	1965	1965	0
337	20231031	154400	64890493	1965	1965	1965	1965	0
338	20231031	154300	64890493	1965	1965	1965	1965	0
339	20231031	154200	64890493	1965	1965	1965	1965	0
340	20231031	154100	64890493	1965	1965	1965	1965	0
341	20231031	154000	64890493	1965	1965	1965	1965	0
342	20231031	153900	64890493	1965	1965	1965	1965	0
343	20231031	153800	64890493	1965	1965	1965	1965	0
344	20231031	153700	64890493	1965	1965	1965	1965	0
345	20231031	153600	64890493	1965	1965	1965	1965	0
346	20231031	153500	64890493	1965	1965	1965	1965	0
347	20231031	153400	64890493	1965	1965	1965	1965	0
348	20231031	153300	64890493	1965	1965	1965	1965	0
349	20231031	153200	64890493	1965	1965	1965	1965	0
350	20231031	153100	64890493	1965	1965	1965	1965	0
351	20231031	153000	64890493	1965	1965	1965	1965	222
352	20231031	152900	64454263	1965	1965	1965	1965	0
353	20231031	152800	64454263	1965	1965	1965	1965	0
354	20231031	152700	64454263	1965	1965	1965	1965	0
355	20231031	152600	64454263	1965	1965	1965	1965	0
356	20231031	152500	64454263	1965	1965	1965	1965	0
357	20231031	152400	64454263	1965	1965	1965	1965	0
358	20231031	152300	64454263	1965	1965	1965	1965	0
359	20231031	152200	64454263	1965	1965	1965	1965	0
360	20231031	152100	64454263	1965	1965	1965	1965	0
361	20231031	152000	64454263	1965	1965	1965	1965	0
362	20231031	151900	64454263	1965	1965	1965	1965	676
363	20231031	151800	63125923	1965	1965	1965	1965	707
364	20231031	151700	61736668	1965	1966	1966	1965	428
365	20231031	151600	60895640	1965	1969	1969	1965	5373
366	20231031	151500	50336899	1969	1969	1969	1969	0
367	20231031	151400	50336899	1969	1969	1969	1969	0
368	20231031	151300	50336899	1969	1969	1969	1969	0
369	20231031	151200	50336899	1969	1969	1969	1969	0
370	20231031	151100	50336899	1969	1969	1969	1969	1000
371	20231031	151000	48367899	1969	1969	1969	1969	800
372	20231031	150900	46792699	1970	1970	1970	1970	0
373	20231031	150800	46792699	1970	1970	1970	1970	0
374	20231031	150700	46792699	1970	1970	1970	1970	0
375	20231031	150600	46792699	1970	1970	1970	1970	0
376	20231031	150500	46792699	1970	1970	1970	1970	0
377	20231031	150400	46792699	1970	1970	1970	1970	0
378	20231031	150300	46792699	1970	1970	1970	1970	49
379	20231031	150200	46696169	1970	1970	1970	1970	25
380	20231031	150100	46646919	1970	1970	1970	1970	0
381	20231031	150000	46646919	1970	1970	1970	1970	0
382	20231031	145900	46646919	1970	1970	1970	1970	202
383	20231031	145800	46248979	1969	1969	1969	1969	1
384	20231031	145700	46247010	1977	1977	1977	1977	0
385	20231031	145600	46247010	1977	1977	1977	1977	0
386	20231031	145500	46247010	1977	1977	1977	1977	0
387	20231031	145400	46247010	1977	1977	1977	1977	0
388	20231031	145300	46247010	1977	1977	1977	1977	0
389	20231031	145200	46247010	1977	1977	1977	1977	100
390	20231031	145100	46049310	1980	1980	1980	1980	0
391	20231031	145000	46049310	1980	1980	1980	1980	0
392	20231031	144900	46049310	1980	1980	1980	1980	0
393	20231031	144800	46049310	1980	1980	1980	1980	0
394	20231031	144700	46049310	1980	1980	1980	1980	0
395	20231031	144600	46049310	1980	1980	1980	1980	0
396	20231031	144500	46049310	1980	1980	1980	1980	0
397	20231031	144400	46049310	1980	1980	1980	1980	0
398	20231031	144300	46049310	1980	1980	1980	1980	0
399	20231031	144200	46049310	1980	1980	1980	1980	0
400	20231031	144100	46049310	1980	1980	1980	1980	0
401	20231031	144000	46049310	1980	1980	1980	1980	0
402	20231031	143900	46049310	1980	1980	1980	1980	0
403	20231031	143800	46049310	1980	1980	1980	1980	0
404	20231031	143700	46049310	1980	1980	1980	1980	0
405	20231031	143600	46049310	1980	1980	1980	1980	0
406	20231031	143500	46049310	1980	1975	1980	1975	25
407	20231031	143400	45999925	1975	1970	1975	1970	450
408	20231031	143300	45113410	1970	1970	1970	1970	0
409	20231031	143200	45113410	1970	1970	1970	1970	0
410	20231031	143100	45113410	1970	1970	1970	1970	0
411	20231031	143000	45113410	1970	1970	1970	1970	0
412	20231031	142900	45113410	1970	1970	1970	1970	1000
413	20231031	142800	43143410	1970	1970	1970	1970	0
414	20231031	142700	43143410	1970	1970	1970	1970	137
415	20231031	142600	42873520	1975	1975	1975	1975	0
416	20231031	142500	42873520	1975	1975	1975	1975	0
417	20231031	142400	42873520	1975	1975	1975	1975	0
418	20231031	142300	42873520	1975	1975	1975	1975	0
419	20231031	142200	42873520	1975	1975	1975	1975	0
420	20231031	142100	42873520	1975	1975	1975	1975	0
421	20231031	142000	42873520	1975	1975	1975	1975	0
422	20231031	141900	42873520	1975	1975	1975	1975	0
423	20231031	141800	42873520	1975	1975	1975	1975	0
424	20231031	141700	42873520	1975	1975	1975	1975	0
425	20231031	141600	42873520	1975	1975	1975	1975	0
426	20231031	141500	42873520	1975	1975	1975	1975	0
427	20231031	141400	42873520	1975	1975	1975	1975	0
428	20231031	141300	42873520	1975	1975	1975	1975	0
429	20231031	141200	42873520	1975	1975	1975	1975	0
430	20231031	141100	42873520	1975	1975	1975	1975	10
431	20231031	141000	42853770	1975	1975	1975	1975	14
432	20231031	140900	42826120	1970	1970	1970	1970	0
433	20231031	140800	42826120	1970	1970	1970	1970	0
434	20231031	140700	42826120	1970	1970	1970	1970	0
435	20231031	140600	42826120	1970	1970	1970	1970	0
436	20231031	140500	42826120	1970	1970	1970	1970	0
437	20231031	140400	42826120	1970	1970	1970	1970	0
438	20231031	140300	42826120	1970	1970	1970	1970	0
439	20231031	140200	42826120	1970	1970	1970	1970	0
440	20231031	140100	42826120	1970	1970	1970	1970	0
441	20231031	140000	42826120	1970	1970	1970	1970	0
442	20231031	135900	42826120	1970	1970	1970	1970	0
443	20231031	135800	42826120	1970	1970	1970	1970	0
444	20231031	135700	42826120	1970	1970	1970	1970	0
445	20231031	135600	42826120	1970	1970	1970	1970	0
446	20231031	135500	42826120	1970	1970	1970	1970	0
447	20231031	135400	42826120	1970	1970	1970	1970	106
448	20231031	135300	42617300	1970	1970	1970	1970	0
449	20231031	135200	42617300	1970	1970	1970	1970	0
450	20231031	135100	42617300	1970	1970	1970	1970	0
451	20231031	135000	42617300	1970	1970	1970	1970	0
452	20231031	134900	42617300	1970	1975	1975	1970	106
453	20231031	134800	42408405	1976	1976	1976	1976	0
454	20231031	134700	42408405	1976	1976	1976	1976	0
455	20231031	134600	42408405	1976	1976	1976	1976	0
456	20231031	134500	42408405	1976	1976	1976	1976	0
457	20231031	134400	42408405	1976	1976	1976	1976	0
458	20231031	134300	42408405	1976	1976	1976	1976	0
459	20231031	134200	42408405	1976	1976	1976	1976	0
460	20231031	134100	42408405	1976	1976	1976	1976	0
461	20231031	134000	42408405	1976	1976	1976	1976	0
462	20231031	133900	42408405	1976	1976	1976	1976	0
463	20231031	133800	42408405	1976	1976	1976	1976	0
464	20231031	133700	42408405	1976	1976	1976	1976	0
465	20231031	133600	42408405	1976	1976	1976	1976	0
466	20231031	133500	42408405	1976	1976	1976	1976	0
467	20231031	133400	42408405	1976	1976	1976	1976	0
468	20231031	133300	42408405	1976	1976	1976	1976	0
469	20231031	133200	42408405	1976	1976	1976	1976	0
470	20231031	133100	42408405	1976	1976	1976	1976	0
471	20231031	133000	42408405	1976	1976	1976	1976	0
472	20231031	132900	42408405	1976	1976	1976	1976	0
473	20231031	132800	42408405	1976	1976	1976	1976	0
474	20231031	132700	42408405	1976	1976	1976	1976	10
475	20231031	132600	42388645	1976	1976	1976	1976	0
476	20231031	132500	42388645	1976	1976	1976	1976	0
477	20231031	132400	42388645	1976	1976	1976	1976	0
478	20231031	132300	42388645	1976	1976	1976	1976	0
479	20231031	132200	42388645	1976	1976	1976	1976	0
480	20231031	132100	42388645	1976	1976	1976	1976	0
481	20231031	132000	42388645	1976	1976	1976	1976	0
482	20231031	131900	42388645	1976	1976	1976	1976	0
483	20231031	131800	42388645	1976	1976	1976	1976	0
484	20231031	131700	42388645	1976	1976	1976	1976	0
485	20231031	131600	42388645	1976	1976	1976	1976	0
486	20231031	131500	42388645	1976	1976	1976	1976	0
487	20231031	131400	42388645	1976	1976	1976	1976	0
488	20231031	131300	42388645	1976	1976	1976	1976	0
489	20231031	131200	42388645	1976	1976	1976	1976	0
490	20231031	131100	42388645	1976	1976	1976	1976	0
491	20231031	131000	42388645	1976	1976	1976	1976	0
492	20231031	130900	42388645	1976	1976	1976	1976	0
493	20231031	130800	42388645	1976	1976	1976	1976	0
494	20231031	130700	42388645	1976	1976	1976	1976	0
495	20231031	130600	42388645	1976	1976	1976	1976	0
496	20231031	130500	42388645	1976	1976	1976	1976	0
497	20231031	130400	42388645	1976	1976	1976	1976	0
498	20231031	130300	42388645	1976	1976	1976	1976	0
499	20231031	130200	42388645	1976	1976	1976	1976	0
500	20231031	130100	42388645	1976	1976	1976	1976	0
501	20231031	130000	42388645	1976	1976	1976	1976	0
502	20231031	125900	42388645	1976	1976	1976	1976	0
503	20231031	125800	42388645	1976	1976	1976	1976	349
504	20231031	125700	41699021	1980	1980	1980	1980	0
505	20231031	125600	41699021	1980	1980	1980	1980	0
506	20231031	125500	41699021	1980	1980	1980	1980	0
507	20231031	125400	41699021	1980	1980	1980	1980	0
508	20231031	125300	41699021	1980	1980	1980	1980	0
509	20231031	125200	41699021	1980	1980	1980	1980	0
510	20231031	125100	41699021	1980	1980	1980	1980	0
511	20231031	125000	41699021	1980	1980	1980	1980	0
512	20231031	124900	41699021	1980	1980	1980	1980	0
513	20231031	124800	41699021	1980	1980	1980	1980	0
514	20231031	124700	41699021	1980	1980	1980	1980	0
515	20231031	124600	41699021	1980	1980	1980	1980	0
516	20231031	124500	41699021	1980	1980	1980	1980	0
517	20231031	124400	41699021	1980	1980	1980	1980	0
518	20231031	124300	41699021	1980	1980	1980	1980	0
519	20231031	124200	41699021	1980	1980	1980	1980	0
520	20231031	124100	41699021	1980	1980	1980	1980	0
521	20231031	124000	41699021	1980	1980	1980	1980	0
522	20231031	123900	41699021	1980	1980	1980	1980	0
523	20231031	123800	41699021	1980	1980	1980	1980	0
524	20231031	123700	41699021	1980	1980	1980	1980	0
525	20231031	123600	41699021	1980	1980	1980	1980	0
526	20231031	123500	41699021	1980	1980	1980	1980	0
527	20231031	123400	41699021	1980	1980	1980	1980	0
528	20231031	123300	41699021	1980	1980	1980	1980	0
529	20231031	123200	41699021	1980	1980	1980	1980	0
530	20231031	123100	41699021	1980	1980	1980	1980	0
531	20231031	123000	41699021	1980	1980	1980	1980	0
532	20231031	122900	41699021	1980	1980	1980	1980	0
533	20231031	122800	41699021	1980	1980	1980	1980	0
534	20231031	122700	41699021	1980	1980	1980	1980	0
535	20231031	122600	41699021	1980	1980	1980	1980	0
536	20231031	122500	41699021	1980	1980	1980	1980	0
537	20231031	122400	41699021	1980	1980	1980	1980	0
538	20231031	122300	41699021	1980	1980	1980	1980	0
539	20231031	122200	41699021	1980	1980	1980	1980	0
540	20231031	122100	41699021	1980	1980	1980	1980	0
541	20231031	122000	41699021	1980	1980	1980	1980	0
542	20231031	121900	41699021	1980	1980	1980	1980	0
543	20231031	121800	41699021	1980	1980	1980	1980	0
544	20231031	121700	41699021	1980	1980	1980	1980	0
545	20231031	121600	41699021	1980	1980	1980	1980	0
546	20231031	121500	41699021	1980	1980	1980	1980	0
547	20231031	121400	41699021	1980	1980	1980	1980	0
548	20231031	121300	41699021	1980	1980	1980	1980	0
549	20231031	121200	41699021	1980	1980	1980	1980	0
550	20231031	121100	41699021	1980	1980	1980	1980	0
551	20231031	121000	41699021	1980	1980	1980	1980	0
552	20231031	120900	41699021	1980	1980	1980	1980	0
553	20231031	120800	41699021	1980	1980	1980	1980	0
554	20231031	120700	41699021	1980	1980	1980	1980	0
555	20231031	120600	41699021	1980	1980	1980	1980	0
556	20231031	120500	41699021	1980	1980	1980	1980	0
557	20231031	120400	41699021	1980	1980	1980	1980	0
558	20231031	120300	41699021	1980	1980	1980	1980	0
559	20231031	120200	41699021	1980	1980	1980	1980	0
560	20231031	120100	41699021	1980	1978	1980	1978	100
561	20231031	120000	41501041	1976	1976	1976	1976	0
562	20231031	115900	41501041	1976	1976	1976	1976	0
563	20231031	115800	41501041	1976	1976	1976	1976	0
564	20231031	115700	41501041	1976	1976	1976	1976	0
565	20231031	115600	41501041	1976	1976	1976	1976	0
566	20231031	115500	41501041	1976	1976	1976	1976	0
567	20231031	115400	41501041	1976	1976	1976	1976	0
568	20231031	115300	41501041	1976	1976	1976	1976	0
569	20231031	115200	41501041	1976	1976	1976	1976	0
570	20231031	115100	41501041	1976	1976	1976	1976	0
571	20231031	115000	41501041	1976	1976	1976	1976	0
572	20231031	114900	41501041	1976	1976	1976	1976	0
573	20231031	114800	41501041	1976	1976	1976	1976	0
574	20231031	114700	41501041	1976	1976	1976	1976	0
575	20231031	114600	41501041	1976	1976	1976	1976	0
576	20231031	114500	41501041	1976	1976	1976	1976	0
577	20231031	114400	41501041	1976	1976	1976	1976	0
578	20231031	114300	41501041	1976	1976	1976	1976	0
579	20231031	114200	41501041	1976	1976	1976	1976	0
580	20231031	114100	41501041	1976	1976	1976	1976	0
581	20231031	114000	41501041	1976	1976	1976	1976	0
582	20231031	113900	41501041	1976	1976	1976	1976	0
583	20231031	113800	41501041	1976	1976	1976	1976	0
584	20231031	113700	41501041	1976	1976	1976	1976	0
585	20231031	113600	41501041	1976	1976	1976	1976	0
586	20231031	113500	41501041	1976	1976	1976	1976	0
587	20231031	113400	41501041	1976	1976	1976	1976	0
588	20231031	113300	41501041	1976	1976	1976	1976	0
589	20231031	113200	41501041	1976	1976	1976	1976	0
590	20231031	113100	41501041	1976	1976	1976	1976	0
591	20231031	113000	41501041	1976	1977	1977	1976	206
592	20231031	112900	41093935	1980	1980	1980	1980	0
593	20231031	112800	41093935	1980	1980	1980	1980	0
594	20231031	112700	41093935	1980	1980	1980	1980	0
595	20231031	112600	41093935	1980	1980	1980	1980	0
596	20231031	112500	41093935	1980	1980	1980	1980	0
597	20231031	112400	41093935	1980	1980	1980	1980	0
598	20231031	112300	41093935	1980	1980	1980	1980	0
599	20231031	112200	41093935	1980	1980	1980	1980	0
600	20231031	112100	41093935	1980	1980	1980	1980	0
601	20231031	112000	41093935	1980	1980	1980	1980	0
602	20231031	111900	41093935	1980	1980	1980	1980	0
603	20231031	111800	41093935	1980	1980	1980	1980	0
604	20231031	111700	41093935	1980	1980	1980	1980	0
605	20231031	111600	41093935	1980	1980	1980	1980	0
606	20231031	111500	41093935	1980	1980	1980	1980	0
607	20231031	111400	41093935	1980	1980	1980	1980	0
608	20231031	111300	41093935	1980	1980	1980	1980	0
609	20231031	111200	41093935	1980	1980	1980	1980	0
610	20231031	111100	41093935	1980	1980	1980	1980	0
611	20231031	111000	41093935	1980	1980	1980	1980	0
612	20231031	110900	41093935	1980	1980	1980	1980	0
613	20231031	110800	41093935	1980	1980	1980	1980	0
614	20231031	110700	41093935	1980	1980	1980	1980	0
615	20231031	110600	41093935	1980	1980	1980	1980	0
616	20231031	110500	41093935	1980	1980	1980	1980	0
617	20231031	110400	41093935	1980	1980	1980	1980	0
618	20231031	110300	41093935	1980	1980	1980	1980	0
619	20231031	110200	41093935	1980	1980	1980	1980	0
620	20231031	110100	41093935	1980	1980	1980	1980	0
621	20231031	110000	41093935	1980	1980	1980	1980	0
622	20231031	105900	41093935	1980	1980	1980	1980	0
623	20231031	105800	41093935	1980	1980	1980	1980	0
624	20231031	105700	41093935	1980	1980	1980	1980	0
625	20231031	105600	41093935	1980	1980	1980	1980	0
626	20231031	105500	41093935	1980	1980	1980	1980	0
627	20231031	105400	41093935	1980	1980	1980	1980	0
628	20231031	105300	41093935	1980	1980	1980	1980	0
629	20231031	105200	41093935	1980	1980	1980	1980	0
630	20231031	105100	41093935	1980	1980	1980	1980	0
631	20231031	105000	41093935	1980	1980	1980	1980	0
632	20231031	104900	41093935	1980	1980	1980	1980	0
633	20231031	104800	41093935	1980	1980	1980	1980	0
634	20231031	104700	41093935	1980	1980	1980	1980	0
635	20231031	104600	41093935	1980	1980	1980	1980	0
636	20231031	104500	41093935	1980	1980	1980	1980	0
637	20231031	104400	41093935	1980	1980	1980	1980	0
638	20231031	104300	41093935	1980	1980	1980	1980	0
639	20231031	104200	41093935	1980	1980	1980	1980	0
640	20231031	104100	41093935	1980	1980	1980	1980	0
641	20231031	104000	41093935	1980	1980	1980	1980	0
642	20231031	103900	41093935	1980	1980	1980	1980	2294
643	20231031	103800	36551815	1980	1980	1980	1980	30
644	20231031	103700	36492415	1980	1980	1980	1980	0
645	20231031	103600	36492415	1980	1980	1980	1980	30
646	20231031	103500	36433015	1980	1980	1980	1980	0
647	20231031	103400	36433015	1980	1980	1980	1980	59
648	20231031	103300	36316195	1980	1980	1980	1980	60
649	20231031	103200	36197395	1980	1980	1980	1980	0
650	20231031	103100	36197395	1980	1981	1981	1980	31
651	20231031	103000	36136014	1980	1980	1980	1980	0
652	20231031	102900	36136014	1980	1980	1980	1980	0
653	20231031	102800	36136014	1980	1980	1980	1980	0
654	20231031	102700	36136014	1980	1980	1980	1980	0
655	20231031	102600	36136014	1980	1980	1980	1980	0
656	20231031	102500	36136014	1980	1980	1980	1980	6603
657	20231031	102400	23062074	1980	1980	1980	1980	60
658	20231031	102300	22943274	1980	1980	1980	1980	0
659	20231031	102200	22943274	1980	1980	1980	1980	30
660	20231031	102100	22883874	1980	1980	1980	1980	0
661	20231031	102000	22883874	1980	1980	1980	1980	0
662	20231031	101900	22883874	1980	1980	1980	1980	0
663	20231031	101800	22883874	1980	1980	1980	1980	0
664	20231031	101700	22883874	1980	1980	1980	1980	50
665	20231031	101600	22784874	1980	1980	1980	1980	0
666	20231031	101500	22784874	1980	1980	1980	1980	60
667	20231031	101400	22666074	1980	1980	1980	1980	0
668	20231031	101300	22666074	1980	1981	1981	1980	40
669	20231031	101200	22586864	1980	1980	1980	1980	0
670	20231031	101100	22586864	1980	1980	1980	1980	0
671	20231031	101000	22586864	1980	1980	1980	1980	0
672	20231031	100900	22586864	1980	1980	1980	1980	0
673	20231031	100800	22586864	1980	1980	1980	1980	60
674	20231031	100700	22468064	1980	1980	1980	1980	0
675	20231031	100600	22468064	1980	1980	1980	1980	60
676	20231031	100500	22349264	1980	1980	1980	1980	0
677	20231031	100400	22349264	1980	1980	1980	1980	30
678	20231031	100300	22289864	1980	1980	1980	1980	0
679	20231031	100200	22289864	1980	1980	1980	1980	0
680	20231031	100100	22289864	1980	1980	1980	1980	0
681	20231031	100000	22289864	1980	1980	1980	1980	51
682	20231031	095900	22188884	1980	1980	1980	1980	486
683	20231031	095800	21226604	1980	1980	1980	1980	0
684	20231031	095700	21226604	1980	1980	1980	1980	0
685	20231031	095600	21226604	1980	1980	1980	1980	0
686	20231031	095500	21226604	1980	1980	1980	1980	0
687	20231031	095400	21226604	1980	1980	1980	1980	0
688	20231031	095300	21226604	1980	1980	1980	1980	0
689	20231031	095200	21226604	1980	1980	1980	1980	0
690	20231031	095100	21226604	1980	1980	1980	1980	0
691	20231031	095000	21226604	1980	1980	1980	1980	0
692	20231031	094900	21226604	1980	1980	1980	1980	0
693	20231031	094800	21226604	1980	1980	1980	1980	1058
694	20231031	094700	19131764	1980	1980	1980	1980	0
695	20231031	094600	19131764	1980	1980	1980	1980	0
696	20231031	094500	19131764	1980	1980	1980	1980	0
697	20231031	094400	19131764	1980	1980	1980	1980	0
698	20231031	094300	19131764	1980	1980	1980	1980	267
699	20231031	094200	18603104	1980	1980	1980	1980	2030
700	20231031	094100	14583704	1980	1980	1980	1980	60
701	20231031	094000	14464904	1980	1980	1980	1980	30
702	20231031	093900	14405504	1980	1980	1980	1980	0
703	20231031	093800	14405504	1980	1980	1980	1980	0
704	20231031	093700	14405504	1980	1980	1980	1980	0
705	20231031	093600	14405504	1980	1980	1980	1980	0
706	20231031	093500	14405504	1980	1980	1980	1980	40
707	20231031	093400	14326304	1980	1980	1980	1980	76
708	20231031	093300	14175824	1980	1980	1980	1980	0
709	20231031	093200	14175824	1980	1981	1981	1980	34
710	20231031	093100	14108500	1980	1980	1980	1980	30
711	20231031	093000	14049100	1980	1980	1980	1980	0
712	20231031	092900	14049100	1980	1980	1980	1980	0
713	20231031	092800	14049100	1980	1980	1980	1980	0
714	20231031	092700	14049100	1980	1980	1980	1980	30
715	20231031	092600	13989700	1980	1980	1980	1980	0
716	20231031	092500	13989700	1980	1980	1980	1980	100
717	20231031	092400	13791700	1980	1980	1980	1980	100
718	20231031	092300	13593700	1980	1980	1980	1980	0
719	20231031	092200	13593700	1980	1980	1980	1980	0
720	20231031	092100	13593700	1980	1980	1980	1980	0
721	20231031	092000	13593700	1980	1980	1980	1980	0
722	20231031	091900	13593700	1980	1980	1980	1980	0
723	20231031	091800	13593700	1980	1980	1980	1980	0
724	20231031	091700	13593700	1980	1980	1980	1980	0
725	20231031	091600	13593700	1980	1980	1980	1980	4999
726	20231031	091500	3695680	1980	1980	1980	1980	0
727	20231031	091400	3695680	1980	1980	1980	1980	0
728	20231031	091300	3695680	1980	1982	1982	1980	1400
729	20231031	091200	923180	1982	1982	1982	1982	50
730	20231031	091100	824080	1982	1982	1982	1982	0
731	20231031	091000	824080	1982	1982	1982	1982	0
732	20231031	090900	824080	1982	1982	1982	1982	200
733	20231031	090800	427680	1980	1980	1980	1980	0
734	20231031	090700	427680	1980	1980	1980	1980	0
735	20231031	090600	427680	1980	1980	1980	1980	0
736	20231031	090500	427680	1980	1980	1980	1980	0
737	20231031	090400	427680	1980	1980	1980	1980	0
738	20231031	090300	427680	1980	1980	1980	1980	0
739	20231031	090200	427680	1980	1980	1980	1980	0
740	20231031	090100	427680	1980	1980	1980	1980	0
741	20231031	090000	427680	1980	1980	1980	1980	216