KissMeData/017550/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190300	90410397	1969	1969	1969	1969	536
3	20231101	190200	90410397	1969	1969	1969	1969	0
4	20231101	190100	90410397	1969	1969	1969	1969	0
5	20231101	190000	90410397	1969	1969	1969	1969	0
6	20231101	185900	90410397	1969	1969	1969	1969	0
7	20231101	185800	90410397	1969	1969	1969	1969	0
8	20231101	185700	90410397	1969	1969	1969	1969	0
9	20231101	185600	90410397	1969	1969	1969	1969	0
10	20231101	185500	90410397	1969	1969	1969	1969	0
11	20231101	185400	90410397	1969	1969	1969	1969	0
12	20231101	185300	90410397	1969	1969	1969	1969	0
13	20231101	185200	90410397	1969	1969	1969	1969	0
14	20231101	185100	90410397	1969	1969	1969	1969	0
15	20231101	185000	90410397	1969	1969	1969	1969	0
16	20231101	184900	90410397	1969	1969	1969	1969	0
17	20231101	184800	90410397	1969	1969	1969	1969	0
18	20231101	184700	90410397	1969	1969	1969	1969	0
19	20231101	184600	90410397	1969	1969	1969	1969	0
20	20231101	184500	90410397	1969	1969	1969	1969	0
21	20231101	184400	90410397	1969	1969	1969	1969	0
22	20231101	184300	90410397	1969	1969	1969	1969	0
23	20231101	184200	90410397	1969	1969	1969	1969	0
24	20231101	184100	90410397	1969	1969	1969	1969	0
25	20231101	184000	90410397	1969	1969	1969	1969	0
26	20231101	183900	90410397	1969	1969	1969	1969	0
27	20231101	183800	90410397	1969	1969	1969	1969	0
28	20231101	183700	90410397	1969	1969	1969	1969	0
29	20231101	183600	90410397	1969	1969	1969	1969	0
30	20231101	183500	90410397	1969	1969	1969	1969	0
31	20231101	183400	90410397	1969	1969	1969	1969	0
32	20231101	183300	90410397	1969	1969	1969	1969	536
33	20231101	183200	90410397	1969	1969	1969	1969	0
34	20231101	183100	90410397	1969	1969	1969	1969	0
35	20231101	183000	90410397	1969	1969	1969	1969	0
36	20231101	182900	90410397	1969	1969	1969	1969	0
37	20231101	182800	90410397	1969	1969	1969	1969	0
38	20231101	182700	90410397	1969	1969	1969	1969	0
39	20231101	182600	90410397	1969	1969	1969	1969	0
40	20231101	182500	90410397	1969	1969	1969	1969	0
41	20231101	182400	90410397	1969	1969	1969	1969	0
42	20231101	182300	90410397	1969	1969	1969	1969	0
43	20231101	182200	90410397	1969	1969	1969	1969	0
44	20231101	182100	90410397	1969	1969	1969	1969	0
45	20231101	182000	90410397	1969	1969	1969	1969	0
46	20231101	181900	90410397	1969	1969	1969	1969	0
47	20231101	181800	90410397	1969	1969	1969	1969	0
48	20231101	181700	90410397	1969	1969	1969	1969	0
49	20231101	181600	90410397	1969	1969	1969	1969	0
50	20231101	181500	90410397	1969	1969	1969	1969	0
51	20231101	181400	90410397	1969	1969	1969	1969	0
52	20231101	181300	90410397	1969	1969	1969	1969	0
53	20231101	181200	90410397	1969	1969	1969	1969	0
54	20231101	181100	90410397	1969	1969	1969	1969	0
55	20231101	181000	90410397	1969	1969	1969	1969	0
56	20231101	180900	90410397	1969	1969	1969	1969	0
57	20231101	180800	90410397	1969	1969	1969	1969	0
58	20231101	180700	90410397	1969	1969	1969	1969	0
59	20231101	180600	90410397	1969	1969	1969	1969	0
60	20231101	180500	90410397	1969	1969	1969	1969	0
61	20231101	180400	90410397	1969	1969	1969	1969	0
62	20231101	180300	90410397	1969	1969	1969	1969	536
63	20231101	180200	90410397	1969	1969	1969	1969	0
64	20231101	180100	90410397	1969	1969	1969	1969	0
65	20231101	180000	90410397	1969	1969	1969	1969	0
66	20231101	175900	90410397	1969	1969	1969	1969	0
67	20231101	175800	90410397	1969	1969	1969	1969	0
68	20231101	175700	90410397	1969	1969	1969	1969	0
69	20231101	175600	90410397	1969	1969	1969	1969	0
70	20231101	175500	90410397	1969	1969	1969	1969	0
71	20231101	175400	90410397	1969	1969	1969	1969	0
72	20231101	175300	90410397	1969	1969	1969	1969	0
73	20231101	175200	90410397	1969	1969	1969	1969	0
74	20231101	175100	90410397	1969	1969	1969	1969	0
75	20231101	175000	90410397	1969	1969	1969	1969	0
76	20231101	174900	90410397	1969	1969	1969	1969	0
77	20231101	174800	90410397	1969	1969	1969	1969	0
78	20231101	174700	90410397	1969	1969	1969	1969	0
79	20231101	174600	90410397	1969	1969	1969	1969	0
80	20231101	174500	90410397	1969	1969	1969	1969	0
81	20231101	174400	90410397	1969	1969	1969	1969	0
82	20231101	174300	90410397	1969	1969	1969	1969	0
83	20231101	174200	90410397	1969	1969	1969	1969	0
84	20231101	174100	90410397	1969	1969	1969	1969	0
85	20231101	174000	90410397	1969	1969	1969	1969	0
86	20231101	173900	90410397	1969	1969	1969	1969	0
87	20231101	173800	90410397	1969	1969	1969	1969	0
88	20231101	173700	90410397	1969	1969	1969	1969	0
89	20231101	173600	90410397	1969	1969	1969	1969	0
90	20231101	173500	90410397	1969	1969	1969	1969	0
91	20231101	173400	90410397	1969	1969	1969	1969	0
92	20231101	173300	90410397	1969	1969	1969	1969	536
93	20231101	173200	90410397	1969	1969	1969	1969	0
94	20231101	173100	90410397	1969	1969	1969	1969	0
95	20231101	173000	90410397	1969	1969	1969	1969	0
96	20231101	172900	90410397	1969	1969	1969	1969	0
97	20231101	172800	90410397	1969	1969	1969	1969	0
98	20231101	172700	90410397	1969	1969	1969	1969	0
99	20231101	172600	90410397	1969	1969	1969	1969	0
100	20231101	172500	90410397	1969	1969	1969	1969	0
101	20231101	172400	90410397	1969	1969	1969	1969	0
102	20231101	172300	90410397	1969	1969	1969	1969	0
103	20231101	172200	90410397	1969	1969	1969	1969	0
104	20231101	172100	90410397	1969	1969	1969	1969	0
105	20231101	172000	90410397	1969	1969	1969	1969	0
106	20231101	171900	90410397	1969	1969	1969	1969	0
107	20231101	171800	90410397	1969	1969	1969	1969	0
108	20231101	171700	90410397	1969	1969	1969	1969	0
109	20231101	171600	90410397	1969	1969	1969	1969	0
110	20231101	171500	90410397	1969	1969	1969	1969	0
111	20231101	171400	90410397	1969	1969	1969	1969	0
112	20231101	171300	90410397	1969	1969	1969	1969	0
113	20231101	171200	90410397	1969	1969	1969	1969	0
114	20231101	171100	90410397	1969	1969	1969	1969	0
115	20231101	171000	90410397	1969	1969	1969	1969	0
116	20231101	170900	90410397	1969	1969	1969	1969	0
117	20231101	170800	90410397	1969	1969	1969	1969	0
118	20231101	170700	90410397	1969	1969	1969	1969	0
119	20231101	170600	90410397	1969	1969	1969	1969	0
120	20231101	170500	90410397	1969	1969	1969	1969	0
121	20231101	170400	90410397	1969	1969	1969	1969	0
122	20231101	170300	90410397	1969	1969	1969	1969	536
123	20231101	170200	90410397	1969	1969	1969	1969	0
124	20231101	170100	90410397	1969	1969	1969	1969	0
125	20231101	170000	90410397	1969	1969	1969	1969	0
126	20231101	165900	90410397	1969	1969	1969	1969	0
127	20231101	165800	90410397	1969	1969	1969	1969	0
128	20231101	165700	90410397	1969	1969	1969	1969	0
129	20231101	165600	90410397	1969	1969	1969	1969	0
130	20231101	165500	90410397	1969	1969	1969	1969	0
131	20231101	165400	90410397	1969	1969	1969	1969	0
132	20231101	165300	90410397	1969	1969	1969	1969	0
133	20231101	165200	90410397	1969	1969	1969	1969	0
134	20231101	165100	90410397	1969	1969	1969	1969	0
135	20231101	165000	90410397	1969	1969	1969	1969	0
136	20231101	164900	90410397	1969	1969	1969	1969	0
137	20231101	164800	90410397	1969	1969	1969	1969	0
138	20231101	164700	90410397	1969	1969	1969	1969	0
139	20231101	164600	90410397	1969	1969	1969	1969	0
140	20231101	164500	90410397	1969	1969	1969	1969	0
141	20231101	164400	90410397	1969	1969	1969	1969	0
142	20231101	164300	90410397	1969	1969	1969	1969	0
143	20231101	164200	90410397	1969	1969	1969	1969	0
144	20231101	164100	90410397	1969	1969	1969	1969	0
145	20231101	164000	90410397	1969	1969	1969	1969	0
146	20231101	163900	90410397	1969	1969	1969	1969	0
147	20231101	163800	90410397	1969	1969	1969	1969	0
148	20231101	163700	90410397	1969	1969	1969	1969	0
149	20231101	163600	90410397	1969	1969	1969	1969	0
150	20231101	163500	90410397	1969	1969	1969	1969	0
151	20231101	163400	90410397	1969	1969	1969	1969	0
152	20231101	163300	90410397	1969	1969	1969	1969	536
153	20231101	163200	90410397	1969	1969	1969	1969	0
154	20231101	163100	90410397	1969	1969	1969	1969	0
155	20231101	163000	90410397	1969	1969	1969	1969	0
156	20231101	162900	90410397	1969	1969	1969	1969	0
157	20231101	162800	90410397	1969	1969	1969	1969	0
158	20231101	162700	90410397	1969	1969	1969	1969	0
159	20231101	162600	90410397	1969	1969	1969	1969	0
160	20231101	162500	90410397	1969	1969	1969	1969	0
161	20231101	162400	90410397	1969	1969	1969	1969	0
162	20231101	162300	90410397	1969	1969	1969	1969	0
163	20231101	162200	90410397	1969	1969	1969	1969	0
164	20231101	162100	90410397	1969	1969	1969	1969	0
165	20231101	162000	90410397	1969	1969	1969	1969	0
166	20231101	161900	90410397	1969	1969	1969	1969	0
167	20231101	161800	90410397	1969	1969	1969	1969	0
168	20231101	161700	90410397	1969	1969	1969	1969	0
169	20231101	161600	90410397	1969	1969	1969	1969	0
170	20231101	161500	90410397	1969	1969	1969	1969	0
171	20231101	161400	90410397	1969	1969	1969	1969	0
172	20231101	161300	90410397	1969	1969	1969	1969	0
173	20231101	161200	90410397	1969	1969	1969	1969	0
174	20231101	161100	90410397	1969	1969	1969	1969	0
175	20231101	161000	90410397	1969	1969	1969	1969	0
176	20231101	160900	90410397	1969	1969	1969	1969	0
177	20231101	160800	90410397	1969	1969	1969	1969	0
178	20231101	160700	90410397	1969	1969	1969	1969	0
179	20231101	160600	90410397	1969	1969	1969	1969	0
180	20231101	160500	90410397	1969	1969	1969	1969	0
181	20231101	160400	90410397	1969	1969	1969	1969	0
182	20231101	160300	90410397	1969	1969	1969	1969	536
183	20231101	160200	90410397	1969	1969	1969	1969	0
184	20231101	160100	90410397	1969	1969	1969	1969	0
185	20231101	160000	90410397	1969	1969	1969	1969	0
186	20231101	155900	90410397	1969	1969	1969	1969	0
187	20231101	155800	90410397	1969	1969	1969	1969	0
188	20231101	155700	90410397	1969	1969	1969	1969	0
189	20231101	155600	90410397	1969	1969	1969	1969	0
190	20231101	155500	90410397	1969	1969	1969	1969	0
191	20231101	155400	90410397	1969	1969	1969	1969	0
192	20231101	155300	90410397	1969	1969	1969	1969	0
193	20231101	155200	90410397	1969	1969	1969	1969	0
194	20231101	155100	90410397	1969	1969	1969	1969	0
195	20231101	155000	90410397	1969	1969	1969	1969	0
196	20231101	154900	90410397	1969	1969	1969	1969	0
197	20231101	154800	90410397	1969	1969	1969	1969	0
198	20231101	154700	90410397	1969	1969	1969	1969	0
199	20231101	154600	90410397	1969	1969	1969	1969	0
200	20231101	154500	90410397	1969	1969	1969	1969	0
201	20231101	154400	90410397	1969	1969	1969	1969	0
202	20231101	154300	90410397	1969	1969	1969	1969	0
203	20231101	154200	90410397	1969	1969	1969	1969	0
204	20231101	154100	90410397	1969	1969	1969	1969	0
205	20231101	154000	90410397	1969	1969	1969	1969	0
206	20231101	153900	90410397	1969	1969	1969	1969	0
207	20231101	153800	90410397	1969	1969	1969	1969	0
208	20231101	153700	90410397	1969	1969	1969	1969	0
209	20231101	153600	90410397	1969	1969	1969	1969	0
210	20231101	153500	90410397	1969	1969	1969	1969	0
211	20231101	153400	90410397	1969	1969	1969	1969	0
212	20231101	153300	90410397	1969	1969	1969	1969	536
213	20231101	153200	90410397	1969	1969	1969	1969	0
214	20231101	153100	90410397	1969	1969	1969	1969	0
215	20231101	153000	90410397	1969	1969	1969	1969	536
216	20231101	152900	89355013	1975	1975	1975	1975	0
217	20231101	152800	89355013	1975	1975	1975	1975	0
218	20231101	152700	89355013	1975	1975	1975	1975	0
219	20231101	152600	89355013	1975	1975	1975	1975	0
220	20231101	152500	89355013	1975	1975	1975	1975	0
221	20231101	152400	89355013	1975	1975	1975	1975	0
222	20231101	152300	89355013	1975	1975	1975	1975	0
223	20231101	152200	89355013	1975	1975	1975	1975	0
224	20231101	152100	89355013	1975	1975	1975	1975	0
225	20231101	152000	89355013	1975	1975	1975	1975	0
226	20231101	151900	89355013	1975	1970	1975	1970	523
227	20231101	151800	88324119	1970	1970	1970	1970	1
228	20231101	151700	88322149	1971	1972	1972	1971	8
229	20231101	151600	88306374	1971	1971	1971	1971	1
230	20231101	151500	88304403	1974	1974	1974	1974	0
231	20231101	151400	88304403	1974	1974	1974	1974	0
232	20231101	151300	88304403	1974	1970	1974	1970	2
233	20231101	151200	88300459	1970	1970	1970	1970	0
234	20231101	151100	88300459	1970	1970	1970	1970	1
235	20231101	151000	88298489	1974	1974	1974	1974	1
236	20231101	150900	88296515	1969	1969	1969	1969	43
237	20231101	150800	88211848	1969	1969	1969	1969	1157
238	20231101	150700	85933715	1969	1969	1969	1969	45
239	20231101	150600	85845110	1975	1975	1975	1975	1
240	20231101	150500	85843135	1969	1969	1969	1969	300
241	20231101	150400	85252435	1972	1971	1972	1971	1124
242	20231101	150300	83036552	1971	1971	1971	1971	4
243	20231101	150200	83028668	1972	1972	1972	1972	0
244	20231101	150100	83028668	1972	1972	1972	1972	0
245	20231101	150000	83028668	1972	1972	1972	1972	40
246	20231101	145900	82949788	1972	1972	1972	1972	0
247	20231101	145800	82949788	1972	1972	1972	1972	0
248	20231101	145700	82949788	1972	1972	1972	1972	2
249	20231101	145600	82945844	1971	1971	1971	1971	367
250	20231101	145500	82222487	1971	1971	1971	1971	1000
251	20231101	145400	80251487	1968	1968	1968	1968	0
252	20231101	145300	80251487	1968	1968	1968	1968	0
253	20231101	145200	80251487	1968	1971	1971	1968	563
254	20231101	145100	79142881	1970	1970	1970	1970	100
255	20231101	145000	78945881	1971	1971	1971	1971	0
256	20231101	144900	78945881	1971	1971	1971	1971	0
257	20231101	144800	78945881	1971	1971	1971	1971	0
258	20231101	144700	78945881	1971	1971	1971	1971	0
259	20231101	144600	78945881	1971	1971	1971	1971	0
260	20231101	144500	78945881	1971	1971	1971	1971	0
261	20231101	144400	78945881	1971	1971	1971	1971	0
262	20231101	144300	78945881	1971	1971	1971	1971	0
263	20231101	144200	78945881	1971	1971	1971	1971	0
264	20231101	144100	78945881	1971	1971	1971	1971	0
265	20231101	144000	78945881	1971	1971	1971	1971	0
266	20231101	143900	78945881	1971	1971	1971	1971	0
267	20231101	143800	78945881	1971	1971	1971	1971	0
268	20231101	143700	78945881	1971	1971	1971	1971	400
269	20231101	143600	78157481	1971	1971	1971	1971	0
270	20231101	143500	78157481	1971	1972	1972	1971	679
271	20231101	143400	76819167	1972	1972	1972	1972	0
272	20231101	143300	76819167	1972	1972	1972	1972	0
273	20231101	143200	76819167	1972	1972	1972	1972	75
274	20231101	143100	76671267	1972	1972	1972	1972	0
275	20231101	143000	76671267	1972	1972	1972	1972	0
276	20231101	142900	76671267	1972	1972	1972	1972	0
277	20231101	142800	76671267	1972	1972	1972	1972	0
278	20231101	142700	76671267	1972	1972	1972	1972	1
279	20231101	142600	76669295	1976	1976	1976	1976	0
280	20231101	142500	76669295	1976	1976	1976	1976	0
281	20231101	142400	76669295	1976	1976	1976	1976	0
282	20231101	142300	76669295	1976	1976	1976	1976	0
283	20231101	142200	76669295	1976	1976	1976	1976	30
284	20231101	142100	76610015	1976	1976	1976	1976	5
285	20231101	142000	76600135	1976	1976	1976	1976	0
286	20231101	141900	76600135	1976	1976	1976	1976	0
287	20231101	141800	76600135	1976	1976	1976	1976	0
288	20231101	141700	76600135	1976	1974	1976	1974	50
289	20231101	141600	76501425	1976	1976	1976	1976	0
290	20231101	141500	76501425	1976	1976	1976	1976	0
291	20231101	141400	76501425	1976	1976	1976	1976	1
292	20231101	141300	76499449	1971	1971	1971	1971	35
293	20231101	141200	76430464	1972	1972	1972	1972	10
294	20231101	141100	76410744	1971	1971	1971	1971	27
295	20231101	141000	76357527	1972	1972	1972	1972	1000
296	20231101	140900	74385527	1972	1972	1972	1972	0
297	20231101	140800	74385527	1972	1972	1972	1972	253
298	20231101	140700	73886611	1972	1973	1973	1972	750
299	20231101	140600	72407361	1976	1976	1976	1976	0
300	20231101	140500	72407361	1976	1976	1976	1976	0
301	20231101	140400	72407361	1976	1976	1976	1976	20
302	20231101	140300	72367841	1976	1976	1976	1976	0
303	20231101	140200	72367841	1976	1976	1976	1976	0
304	20231101	140100	72367841	1976	1976	1976	1976	1
305	20231101	140000	72365865	1973	1973	1973	1973	0
306	20231101	135900	72365865	1973	1973	1973	1973	99
307	20231101	135800	72170538	1976	1976	1976	1976	1
308	20231101	135700	72168562	1973	1973	1973	1973	0
309	20231101	135600	72168562	1973	1975	1975	1973	16
310	20231101	135500	72136978	1976	1975	1976	1975	71
311	20231101	135400	71996752	1975	1975	1975	1975	2
312	20231101	135300	71992802	1975	1975	1975	1975	0
313	20231101	135200	71992802	1975	1976	1976	1973	675
314	20231101	135100	70661022	1974	1974	1974	1974	1
315	20231101	135000	70659048	1975	1975	1975	1975	0
316	20231101	134900	70659048	1975	1975	1975	1975	0
317	20231101	134800	70659048	1975	1975	1975	1975	0
318	20231101	134700	70659048	1975	1975	1975	1975	0
319	20231101	134600	70659048	1975	1975	1975	1975	5
320	20231101	134500	70649173	1976	1976	1976	1976	0
321	20231101	134400	70649173	1976	1976	1976	1976	0
322	20231101	134300	70649173	1976	1976	1976	1976	0
323	20231101	134200	70649173	1976	1976	1976	1976	0
324	20231101	134100	70649173	1976	1976	1976	1976	150
325	20231101	134000	70352773	1976	1976	1976	1976	0
326	20231101	133900	70352773	1976	1976	1976	1976	0
327	20231101	133800	70352773	1976	1976	1976	1976	0
328	20231101	133700	70352773	1976	1976	1976	1976	0
329	20231101	133600	70352773	1976	1976	1976	1976	0
330	20231101	133500	70352773	1976	1976	1976	1976	0
331	20231101	133400	70352773	1976	1976	1976	1976	0
332	20231101	133300	70352773	1976	1976	1976	1976	0
333	20231101	133200	70352773	1976	1976	1976	1976	1
334	20231101	133100	70350797	1976	1976	1976	1976	0
335	20231101	133000	70350797	1976	1976	1976	1976	0
336	20231101	132900	70350797	1976	1976	1976	1976	0
337	20231101	132800	70350797	1976	1976	1976	1976	1
338	20231101	132700	70348821	1973	1973	1973	1973	0
339	20231101	132600	70348821	1973	1973	1973	1973	0
340	20231101	132500	70348821	1973	1973	1973	1973	105
341	20231101	132400	70141656	1974	1974	1974	1974	2
342	20231101	132300	70137708	1977	1977	1977	1977	1
343	20231101	132200	70135731	1973	1973	1973	1973	0
344	20231101	132100	70135731	1973	1973	1973	1973	244
345	20231101	132000	69654319	1973	1973	1973	1973	6
346	20231101	131900	69642481	1973	1973	1973	1973	0
347	20231101	131800	69642481	1973	1973	1973	1973	2
348	20231101	131700	69638535	1973	1973	1973	1973	0
349	20231101	131600	69638535	1973	1973	1973	1973	0
350	20231101	131500	69638535	1973	1973	1973	1973	0
351	20231101	131400	69638535	1973	1973	1973	1973	0
352	20231101	131300	69638535	1973	1973	1973	1973	0
353	20231101	131200	69638535	1973	1973	1973	1973	0
354	20231101	131100	69638535	1973	1973	1973	1973	0
355	20231101	131000	69638535	1973	1973	1973	1973	0
356	20231101	130900	69638535	1973	1973	1973	1973	0
357	20231101	130800	69638535	1973	1973	1973	1973	0
358	20231101	130700	69638535	1973	1973	1973	1973	0
359	20231101	130600	69638535	1973	1977	1977	1973	949
360	20231101	130500	67766150	1973	1973	1973	1973	68
361	20231101	130400	67631986	1973	1973	1973	1973	0
362	20231101	130300	67631986	1973	1973	1973	1973	632
363	20231101	130200	66385050	1977	1977	1977	1977	0
364	20231101	130100	66385050	1977	1977	1977	1977	0
365	20231101	130000	66385050	1977	1977	1977	1977	1000
366	20231101	125900	64408050	1977	1976	1977	1976	49
367	20231101	125800	64311218	1976	1976	1976	1976	50
368	20231101	125700	64212418	1976	1976	1976	1976	0
369	20231101	125600	64212418	1976	1976	1976	1976	0
370	20231101	125500	64212418	1976	1976	1976	1976	0
371	20231101	125400	64212418	1976	1976	1976	1976	0
372	20231101	125300	64212418	1976	1976	1976	1976	0
373	20231101	125200	64212418	1976	1976	1976	1976	0
374	20231101	125100	64212418	1976	1976	1976	1976	0
375	20231101	125000	64212418	1976	1976	1976	1976	1
376	20231101	124900	64210442	1977	1977	1977	1977	0
377	20231101	124800	64210442	1977	1977	1977	1977	0
378	20231101	124700	64210442	1977	1977	1977	1977	0
379	20231101	124600	64210442	1977	1977	1977	1977	10
380	20231101	124500	64190672	1977	1977	1977	1977	0
381	20231101	124400	64190672	1977	1977	1977	1977	0
382	20231101	124300	64190672	1977	1977	1977	1977	0
383	20231101	124200	64190672	1977	1977	1977	1977	0
384	20231101	124100	64190672	1977	1976	1977	1976	49
385	20231101	124000	64093833	1973	1973	1973	1973	0
386	20231101	123900	64093833	1973	1973	1973	1973	90
387	20231101	123800	63916263	1977	1977	1977	1977	0
388	20231101	123700	63916263	1977	1977	1977	1977	0
389	20231101	123600	63916263	1977	1977	1977	1977	16
390	20231101	123500	63884631	1977	1977	1977	1977	1
391	20231101	123400	63882654	1977	1977	1977	1977	0
392	20231101	123300	63882654	1977	1977	1977	1977	1
393	20231101	123200	63880677	1971	1971	1971	1971	0
394	20231101	123100	63880677	1971	1971	1971	1971	284
395	20231101	123000	63320913	1973	1973	1973	1973	0
396	20231101	122900	63320913	1973	1973	1973	1973	0
397	20231101	122800	63320913	1973	1973	1973	1973	50
398	20231101	122700	63222263	1973	1973	1973	1973	0
399	20231101	122600	63222263	1973	1973	1973	1973	0
400	20231101	122500	63222263	1973	1973	1973	1973	0
401	20231101	122400	63222263	1973	1973	1973	1973	0
402	20231101	122300	63222263	1973	1973	1973	1973	0
403	20231101	122200	63222263	1973	1973	1973	1973	0
404	20231101	122100	63222263	1973	1973	1973	1973	3
405	20231101	122000	63216344	1971	1971	1971	1971	78
406	20231101	121900	63062606	1971	1971	1971	1971	322
407	20231101	121800	62427944	1971	1971	1971	1971	0
408	20231101	121700	62427944	1971	1971	1971	1971	0
409	20231101	121600	62427944	1971	1971	1971	1971	0
410	20231101	121500	62427944	1971	1971	1971	1971	0
411	20231101	121400	62427944	1971	1973	1973	1971	463
412	20231101	121300	61514447	1977	1977	1977	1977	4
413	20231101	121200	61506539	1977	1977	1977	1977	0
414	20231101	121100	61506539	1977	1974	1977	1974	26
415	20231101	121000	61455143	1973	1973	1973	1973	200
416	20231101	120900	61060543	1973	1973	1973	1973	0
417	20231101	120800	61060543	1973	1973	1973	1973	0
418	20231101	120700	61060543	1973	1973	1973	1973	14
419	20231101	120600	61032921	1973	1973	1973	1973	550
420	20231101	120500	59947771	1973	1973	1973	1973	0
421	20231101	120400	59947771	1973	1973	1973	1973	0
422	20231101	120300	59947771	1973	1973	1973	1973	0
423	20231101	120200	59947771	1973	1973	1973	1973	0
424	20231101	120100	59947771	1973	1973	1973	1973	0
425	20231101	120000	59947771	1973	1973	1973	1973	1
426	20231101	115900	59945798	1970	1971	1971	1970	231
427	20231101	115800	59490704	1970	1973	1973	1970	1433
428	20231101	115700	56667277	1974	1974	1974	1974	0
429	20231101	115600	56667277	1974	1974	1974	1974	7
430	20231101	115500	56653459	1977	1977	1977	1977	0
431	20231101	115400	56653459	1977	1977	1977	1977	0
432	20231101	115300	56653459	1977	1977	1977	1977	0
433	20231101	115200	56653459	1977	1977	1977	1977	0
434	20231101	115100	56653459	1977	1977	1977	1977	0
435	20231101	115000	56653459	1977	1977	1977	1977	0
436	20231101	114900	56653459	1977	1977	1977	1977	1
437	20231101	114800	56651482	1977	1974	1977	1974	4
438	20231101	114700	56643583	1974	1974	1974	1974	0
439	20231101	114600	56643583	1974	1974	1974	1974	200
440	20231101	114500	56248783	1973	1973	1973	1973	0
441	20231101	114400	56248783	1973	1972	1973	1972	199
442	20231101	114300	55856159	1971	1971	1971	1971	900
443	20231101	114200	54082259	1973	1973	1973	1973	0
444	20231101	114100	54082259	1973	1973	1973	1973	0
445	20231101	114000	54082259	1973	1973	1973	1973	0
446	20231101	113900	54082259	1973	1973	1973	1973	0
447	20231101	113800	54082259	1973	1973	1973	1973	0
448	20231101	113700	54082259	1973	1973	1973	1973	0
449	20231101	113600	54082259	1973	1973	1973	1973	0
450	20231101	113500	54082259	1973	1973	1973	1973	1
451	20231101	113400	54080286	1971	1971	1971	1971	2382
452	20231101	113300	49385364	1971	1971	1971	1971	2000
453	20231101	113200	45443364	1971	1971	1971	1971	1
454	20231101	113100	45441393	1971	1971	1971	1971	0
455	20231101	113000	45441393	1971	1971	1971	1971	0
456	20231101	112900	45441393	1971	1971	1971	1971	17
457	20231101	112800	45407886	1971	1971	1971	1971	50
458	20231101	112700	45309336	1971	1971	1971	1971	50
459	20231101	112600	45210786	1971	1971	1971	1971	350
460	20231101	112500	44520936	1971	1971	1971	1971	100
461	20231101	112400	44323836	1971	1971	1971	1971	0
462	20231101	112300	44323836	1971	1971	1971	1971	0
463	20231101	112200	44323836	1971	1971	1971	1971	0
464	20231101	112100	44323836	1971	1971	1971	1971	1
465	20231101	112000	44321865	1971	1971	1971	1971	2
466	20231101	111900	44317923	1971	1971	1971	1971	32
467	20231101	111800	44254851	1971	1971	1971	1971	0
468	20231101	111700	44254851	1971	1971	1971	1971	0
469	20231101	111600	44254851	1971	1971	1971	1971	0
470	20231101	111500	44254851	1971	1971	1971	1971	30
471	20231101	111400	44195721	1970	1970	1970	1970	0
472	20231101	111300	44195721	1970	1970	1970	1970	50
473	20231101	111200	44097221	1971	1971	1971	1971	0
474	20231101	111100	44097221	1971	1971	1971	1971	0
475	20231101	111000	44097221	1971	1971	1971	1971	1
476	20231101	110900	44095250	1968	1970	1970	1968	25
477	20231101	110800	44046048	1971	1970	1971	1970	40
478	20231101	110700	43967209	1971	1971	1971	1971	20
479	20231101	110600	43927789	1971	1971	1971	1971	0
480	20231101	110500	43927789	1971	1971	1971	1971	0
481	20231101	110400	43927789	1971	1971	1971	1971	4
482	20231101	110300	43919905	1971	1971	1971	1971	0
483	20231101	110200	43919905	1971	1971	1971	1971	0
484	20231101	110100	43919905	1971	1971	1971	1971	0
485	20231101	110000	43919905	1971	1971	1971	1971	0
486	20231101	105900	43919905	1971	1971	1971	1971	0
487	20231101	105800	43919905	1971	1971	1971	1971	0
488	20231101	105700	43919905	1971	1968	1971	1968	180
489	20231101	105600	43565662	1968	1970	1970	1968	1629
490	20231101	105500	40358192	1970	1970	1970	1970	933
491	20231101	105400	38520182	1971	1971	1971	1971	1423
492	20231101	105300	35715449	1973	1973	1973	1973	0
493	20231101	105200	35715449	1973	1973	1973	1973	0
494	20231101	105100	35715449	1973	1973	1973	1973	793
495	20231101	105000	34150860	1973	1973	1973	1973	0
496	20231101	104900	34150860	1973	1972	1973	1972	1025
497	20231101	104800	32128539	1972	1972	1972	1972	4
498	20231101	104700	32120651	1972	1972	1972	1972	1
499	20231101	104600	32118679	1971	1971	1971	1971	202
500	20231101	104500	31720537	1973	1973	1973	1973	0
501	20231101	104400	31720537	1973	1973	1973	1973	0
502	20231101	104300	31720537	1973	1973	1973	1973	0
503	20231101	104200	31720537	1973	1973	1973	1973	0
504	20231101	104100	31720537	1973	1973	1973	1973	0
505	20231101	104000	31720537	1973	1973	1973	1973	0
506	20231101	103900	31720537	1973	1973	1973	1973	0
507	20231101	103800	31720537	1973	1973	1973	1973	0
508	20231101	103700	31720537	1973	1973	1973	1973	0
509	20231101	103600	31720537	1973	1973	1973	1973	0
510	20231101	103500	31720537	1973	1973	1973	1973	1
511	20231101	103400	31718564	1970	1970	1970	1970	176
512	20231101	103300	31371844	1970	1970	1970	1970	550
513	20231101	103200	30288344	1972	1972	1972	1972	37
514	20231101	103100	30215380	1973	1973	1973	1973	4
515	20231101	103000	30207488	1974	1974	1974	1974	0
516	20231101	102900	30207488	1974	1974	1974	1974	0
517	20231101	102800	30207488	1974	1974	1974	1974	68
518	20231101	102700	30073256	1975	1975	1975	1975	1824
519	20231101	102600	26470856	1976	1976	1976	1976	16
520	20231101	102500	26439240	1976	1975	1976	1975	21
521	20231101	102400	26397764	1976	1976	1976	1976	87
522	20231101	102300	26225852	1977	1977	1977	1977	1
523	20231101	102200	26223875	1976	1976	1976	1976	0
524	20231101	102100	26223875	1976	1977	1977	1976	21
525	20231101	102000	26182378	1976	1976	1976	1976	10
526	20231101	101900	26162618	1976	1976	1976	1976	100
527	20231101	101800	25965018	1977	1977	1977	1977	0
528	20231101	101700	25965018	1977	1977	1977	1977	0
529	20231101	101600	25965018	1977	1977	1977	1976	203
530	20231101	101500	25563867	1977	1977	1977	1977	1
531	20231101	101400	25561890	1976	1976	1977	1976	650
532	20231101	101300	24276990	1977	1977	1977	1977	0
533	20231101	101200	24276990	1977	1977	1977	1977	0
534	20231101	101100	24276990	1977	1977	1977	1977	45
535	20231101	101000	24188025	1977	1977	1977	1977	0
536	20231101	100900	24188025	1977	1980	1980	1977	678
537	20231101	100800	22845597	1979	1979	1979	1979	53
538	20231101	100700	22740710	1979	1979	1979	1979	1
539	20231101	100600	22738731	1979	1979	1979	1979	1
540	20231101	100500	22736752	1980	1977	1980	1977	76
541	20231101	100400	22586494	1977	1977	1977	1977	0
542	20231101	100300	22586494	1977	1977	1977	1977	0
543	20231101	100200	22586494	1977	1977	1977	1977	0
544	20231101	100100	22586494	1977	1977	1977	1977	0
545	20231101	100000	22586494	1977	1977	1977	1977	11
546	20231101	095900	22564747	1977	1977	1977	1977	15
547	20231101	095800	22535092	1980	1980	1980	1980	27
548	20231101	095700	22481632	1979	1977	1979	1977	426
549	20231101	095600	21639006	1977	1977	1977	1977	0
550	20231101	095500	21639006	1977	1977	1977	1977	1
551	20231101	095400	21637029	1977	1977	1977	1975	302
552	20231101	095300	21040563	1975	1975	1975	1975	2
553	20231101	095200	21036613	1975	1975	1975	1975	0
554	20231101	095100	21036613	1975	1975	1975	1975	0
555	20231101	095000	21036613	1975	1974	1975	1974	917
556	20231101	094900	19226436	1974	1974	1974	1974	0
557	20231101	094800	19226436	1974	1974	1974	1974	0
558	20231101	094700	19226436	1974	1974	1974	1974	155
559	20231101	094600	18920466	1974	1974	1974	1974	102
560	20231101	094500	18719118	1975	1975	1975	1975	123
561	20231101	094400	18476193	1977	1977	1977	1977	0
562	20231101	094300	18476193	1977	1977	1977	1977	7
563	20231101	094200	18462354	1975	1975	1975	1975	523
564	20231101	094100	17429429	1975	1975	1975	1975	551
565	20231101	094000	16341204	1975	1975	1975	1975	33
566	20231101	093900	16276029	1977	1977	1977	1977	126
567	20231101	093800	16026927	1979	1979	1979	1979	0
568	20231101	093700	16026927	1979	1979	1979	1979	2
569	20231101	093600	16022969	1980	1980	1980	1980	1
570	20231101	093500	16020989	1977	1977	1977	1977	167
571	20231101	093400	15690830	1977	1980	1980	1977	220
572	20231101	093300	15255458	1980	1980	1980	1980	200
573	20231101	093200	14859458	1980	1980	1980	1977	5
574	20231101	093100	14849561	1980	1980	1980	1980	0
575	20231101	093000	14849561	1980	1980	1980	1980	7
576	20231101	092900	14835701	1979	1979	1979	1979	0
577	20231101	092800	14835701	1979	1979	1979	1979	543
578	20231101	092700	13761104	1979	1979	1979	1979	0
579	20231101	092600	13761104	1979	1977	1979	1977	500
580	20231101	092500	12772194	1975	1975	1975	1975	0
581	20231101	092400	12772194	1975	1975	1975	1975	150
582	20231101	092300	12475944	1976	1978	1978	1976	19
583	20231101	092200	12438366	1978	1977	1978	1977	300
584	20231101	092100	11845166	1977	1977	1977	1977	0
585	20231101	092000	11845166	1977	1977	1977	1977	1
586	20231101	091900	11843189	1977	1977	1977	1977	349
587	20231101	091800	11153216	1977	1977	1977	1977	100
588	20231101	091700	10955516	1978	1977	1978	1977	306
589	20231101	091600	10350399	1977	1977	1977	1977	400
590	20231101	091500	9559599	1977	1977	1977	1977	0
591	20231101	091400	9559599	1977	1977	1977	1977	0
592	20231101	091300	9559599	1977	1977	1977	1977	150
593	20231101	091200	9263049	1976	1973	1976	1972	2246
594	20231101	091100	4830294	1972	1972	1972	1972	0
595	20231101	091000	4830294	1972	1972	1972	1972	81
596	20231101	090900	4670562	1971	1970	1971	1970	106
597	20231101	090800	4461691	1969	1969	1969	1969	650
598	20231101	090700	3181841	1969	1969	1969	1969	200
599	20231101	090600	2788041	1969	1969	1969	1969	0
600	20231101	090500	2788041	1969	1969	1969	1969	14
601	20231101	090400	2760475	1969	1969	1969	1968	305
602	20231101	090300	2160230	1969	1967	1969	1967	6
603	20231101	090200	2148426	1967	1967	1967	1967	0
604	20231101	090100	2148426	1967	1967	1967	1967	1
605	20231101	090000	2146459	1965	1963	1965	1963	1093