KissMeData/331380/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210900	219294438	1958	1958	1958	1958	638
3	20231031	210800	219294438	1958	1958	1958	1958	0
4	20231031	210700	219294438	1958	1958	1958	1958	0
5	20231031	210600	219294438	1958	1958	1958	1958	0
6	20231031	210500	219294438	1958	1958	1958	1958	0
7	20231031	210400	219294438	1958	1958	1958	1958	0
8	20231031	210300	219294438	1958	1958	1958	1958	0
9	20231031	210200	219294438	1958	1958	1958	1958	0
10	20231031	210100	219294438	1958	1958	1958	1958	0
11	20231031	210000	219294438	1958	1958	1958	1958	0
12	20231031	205900	219294438	1958	1958	1958	1958	0
13	20231031	205800	219294438	1958	1958	1958	1958	0
14	20231031	205700	219294438	1958	1958	1958	1958	0
15	20231031	205600	219294438	1958	1958	1958	1958	0
16	20231031	205500	219294438	1958	1958	1958	1958	0
17	20231031	205400	219294438	1958	1958	1958	1958	0
18	20231031	205300	219294438	1958	1958	1958	1958	0
19	20231031	205200	219294438	1958	1958	1958	1958	0
20	20231031	205100	219294438	1958	1958	1958	1958	0
21	20231031	205000	219294438	1958	1958	1958	1958	0
22	20231031	204900	219294438	1958	1958	1958	1958	0
23	20231031	204800	219294438	1958	1958	1958	1958	0
24	20231031	204700	219294438	1958	1958	1958	1958	0
25	20231031	204600	219294438	1958	1958	1958	1958	0
26	20231031	204500	219294438	1958	1958	1958	1958	0
27	20231031	204400	219294438	1958	1958	1958	1958	0
28	20231031	204300	219294438	1958	1958	1958	1958	0
29	20231031	204200	219294438	1958	1958	1958	1958	0
30	20231031	204100	219294438	1958	1958	1958	1958	0
31	20231031	204000	219294438	1958	1958	1958	1958	0
32	20231031	203900	219294438	1958	1958	1958	1958	638
33	20231031	203800	219294438	1958	1958	1958	1958	0
34	20231031	203700	219294438	1958	1958	1958	1958	0
35	20231031	203600	219294438	1958	1958	1958	1958	0
36	20231031	203500	219294438	1958	1958	1958	1958	0
37	20231031	203400	219294438	1958	1958	1958	1958	0
38	20231031	203300	219294438	1958	1958	1958	1958	0
39	20231031	203200	219294438	1958	1958	1958	1958	0
40	20231031	203100	219294438	1958	1958	1958	1958	0
41	20231031	203000	219294438	1958	1958	1958	1958	0
42	20231031	202900	219294438	1958	1958	1958	1958	0
43	20231031	202800	219294438	1958	1958	1958	1958	0
44	20231031	202700	219294438	1958	1958	1958	1958	0
45	20231031	202600	219294438	1958	1958	1958	1958	0
46	20231031	202500	219294438	1958	1958	1958	1958	0
47	20231031	202400	219294438	1958	1958	1958	1958	0
48	20231031	202300	219294438	1958	1958	1958	1958	0
49	20231031	202200	219294438	1958	1958	1958	1958	0
50	20231031	202100	219294438	1958	1958	1958	1958	0
51	20231031	202000	219294438	1958	1958	1958	1958	0
52	20231031	201900	219294438	1958	1958	1958	1958	0
53	20231031	201800	219294438	1958	1958	1958	1958	0
54	20231031	201700	219294438	1958	1958	1958	1958	0
55	20231031	201600	219294438	1958	1958	1958	1958	0
56	20231031	201500	219294438	1958	1958	1958	1958	0
57	20231031	201400	219294438	1958	1958	1958	1958	0
58	20231031	201300	219294438	1958	1958	1958	1958	0
59	20231031	201200	219294438	1958	1958	1958	1958	0
60	20231031	201100	219294438	1958	1958	1958	1958	0
61	20231031	201000	219294438	1958	1958	1958	1958	0
62	20231031	200900	219294438	1958	1958	1958	1958	638
63	20231031	200800	219294438	1958	1958	1958	1958	0
64	20231031	200700	219294438	1958	1958	1958	1958	0
65	20231031	200600	219294438	1958	1958	1958	1958	0
66	20231031	200500	219294438	1958	1958	1958	1958	0
67	20231031	200400	219294438	1958	1958	1958	1958	0
68	20231031	200300	219294438	1958	1958	1958	1958	0
69	20231031	200200	219294438	1958	1958	1958	1958	0
70	20231031	200100	219294438	1958	1958	1958	1958	0
71	20231031	200000	219294438	1958	1958	1958	1958	0
72	20231031	195900	219294438	1958	1958	1958	1958	0
73	20231031	195800	219294438	1958	1958	1958	1958	0
74	20231031	195700	219294438	1958	1958	1958	1958	0
75	20231031	195600	219294438	1958	1958	1958	1958	0
76	20231031	195500	219294438	1958	1958	1958	1958	0
77	20231031	195400	219294438	1958	1958	1958	1958	0
78	20231031	195300	219294438	1958	1958	1958	1958	0
79	20231031	195200	219294438	1958	1958	1958	1958	0
80	20231031	195100	219294438	1958	1958	1958	1958	0
81	20231031	195000	219294438	1958	1958	1958	1958	0
82	20231031	194900	219294438	1958	1958	1958	1958	0
83	20231031	194800	219294438	1958	1958	1958	1958	0
84	20231031	194700	219294438	1958	1958	1958	1958	0
85	20231031	194600	219294438	1958	1958	1958	1958	0
86	20231031	194500	219294438	1958	1958	1958	1958	0
87	20231031	194400	219294438	1958	1958	1958	1958	0
88	20231031	194300	219294438	1958	1958	1958	1958	0
89	20231031	194200	219294438	1958	1958	1958	1958	0
90	20231031	194100	219294438	1958	1958	1958	1958	0
91	20231031	194000	219294438	1958	1958	1958	1958	0
92	20231031	193900	219294438	1958	1958	1958	1958	638
93	20231031	193800	219294438	1958	1958	1958	1958	0
94	20231031	193700	219294438	1958	1958	1958	1958	0
95	20231031	193600	219294438	1958	1958	1958	1958	0
96	20231031	193500	219294438	1958	1958	1958	1958	0
97	20231031	193400	219294438	1958	1958	1958	1958	0
98	20231031	193300	219294438	1958	1958	1958	1958	0
99	20231031	193200	219294438	1958	1958	1958	1958	0
100	20231031	193100	219294438	1958	1958	1958	1958	0
101	20231031	193000	219294438	1958	1958	1958	1958	0
102	20231031	192900	219294438	1958	1958	1958	1958	0
103	20231031	192800	219294438	1958	1958	1958	1958	0
104	20231031	192700	219294438	1958	1958	1958	1958	0
105	20231031	192600	219294438	1958	1958	1958	1958	0
106	20231031	192500	219294438	1958	1958	1958	1958	0
107	20231031	192400	219294438	1958	1958	1958	1958	0
108	20231031	192300	219294438	1958	1958	1958	1958	0
109	20231031	192200	219294438	1958	1958	1958	1958	0
110	20231031	192100	219294438	1958	1958	1958	1958	0
111	20231031	192000	219294438	1958	1958	1958	1958	0
112	20231031	191900	219294438	1958	1958	1958	1958	0
113	20231031	191800	219294438	1958	1958	1958	1958	0
114	20231031	191700	219294438	1958	1958	1958	1958	0
115	20231031	191600	219294438	1958	1958	1958	1958	0
116	20231031	191500	219294438	1958	1958	1958	1958	0
117	20231031	191400	219294438	1958	1958	1958	1958	0
118	20231031	191300	219294438	1958	1958	1958	1958	0
119	20231031	191200	219294438	1958	1958	1958	1958	0
120	20231031	191100	219294438	1958	1958	1958	1958	0
121	20231031	191000	219294438	1958	1958	1958	1958	0
122	20231031	190900	219294438	1958	1958	1958	1958	638
123	20231031	190800	219294438	1958	1958	1958	1958	0
124	20231031	190700	219294438	1958	1958	1958	1958	0
125	20231031	190600	219294438	1958	1958	1958	1958	0
126	20231031	190500	219294438	1958	1958	1958	1958	0
127	20231031	190400	219294438	1958	1958	1958	1958	0
128	20231031	190300	219294438	1958	1958	1958	1958	0
129	20231031	190200	219294438	1958	1958	1958	1958	0
130	20231031	190100	219294438	1958	1958	1958	1958	0
131	20231031	190000	219294438	1958	1958	1958	1958	0
132	20231031	185900	219294438	1958	1958	1958	1958	0
133	20231031	185800	219294438	1958	1958	1958	1958	0
134	20231031	185700	219294438	1958	1958	1958	1958	0
135	20231031	185600	219294438	1958	1958	1958	1958	0
136	20231031	185500	219294438	1958	1958	1958	1958	0
137	20231031	185400	219294438	1958	1958	1958	1958	0
138	20231031	185300	219294438	1958	1958	1958	1958	0
139	20231031	185200	219294438	1958	1958	1958	1958	0
140	20231031	185100	219294438	1958	1958	1958	1958	0
141	20231031	185000	219294438	1958	1958	1958	1958	0
142	20231031	184900	219294438	1958	1958	1958	1958	0
143	20231031	184800	219294438	1958	1958	1958	1958	0
144	20231031	184700	219294438	1958	1958	1958	1958	0
145	20231031	184600	219294438	1958	1958	1958	1958	0
146	20231031	184500	219294438	1958	1958	1958	1958	0
147	20231031	184400	219294438	1958	1958	1958	1958	0
148	20231031	184300	219294438	1958	1958	1958	1958	0
149	20231031	184200	219294438	1958	1958	1958	1958	0
150	20231031	184100	219294438	1958	1958	1958	1958	0
151	20231031	184000	219294438	1958	1958	1958	1958	0
152	20231031	183900	219294438	1958	1958	1958	1958	638
153	20231031	183800	219294438	1958	1958	1958	1958	0
154	20231031	183700	219294438	1958	1958	1958	1958	0
155	20231031	183600	219294438	1958	1958	1958	1958	0
156	20231031	183500	219294438	1958	1958	1958	1958	0
157	20231031	183400	219294438	1958	1958	1958	1958	0
158	20231031	183300	219294438	1958	1958	1958	1958	0
159	20231031	183200	219294438	1958	1958	1958	1958	0
160	20231031	183100	219294438	1958	1958	1958	1958	0
161	20231031	183000	219294438	1958	1958	1958	1958	0
162	20231031	182900	219294438	1958	1958	1958	1958	0
163	20231031	182800	219294438	1958	1958	1958	1958	0
164	20231031	182700	219294438	1958	1958	1958	1958	0
165	20231031	182600	219294438	1958	1958	1958	1958	0
166	20231031	182500	219294438	1958	1958	1958	1958	0
167	20231031	182400	219294438	1958	1958	1958	1958	0
168	20231031	182300	219294438	1958	1958	1958	1958	0
169	20231031	182200	219294438	1958	1958	1958	1958	0
170	20231031	182100	219294438	1958	1958	1958	1958	0
171	20231031	182000	219294438	1958	1958	1958	1958	0
172	20231031	181900	219294438	1958	1958	1958	1958	0
173	20231031	181800	219294438	1958	1958	1958	1958	0
174	20231031	181700	219294438	1958	1958	1958	1958	0
175	20231031	181600	219294438	1958	1958	1958	1958	0
176	20231031	181500	219294438	1958	1958	1958	1958	0
177	20231031	181400	219294438	1958	1958	1958	1958	0
178	20231031	181300	219294438	1958	1958	1958	1958	0
179	20231031	181200	219294438	1958	1958	1958	1958	0
180	20231031	181100	219294438	1958	1958	1958	1958	0
181	20231031	181000	219294438	1958	1958	1958	1958	0
182	20231031	180900	219294438	1958	1958	1958	1958	638
183	20231031	180800	219294438	1958	1958	1958	1958	0
184	20231031	180700	219294438	1958	1958	1958	1958	0
185	20231031	180600	219294438	1958	1958	1958	1958	0
186	20231031	180500	219294438	1958	1958	1958	1958	0
187	20231031	180400	219294438	1958	1958	1958	1958	0
188	20231031	180300	219294438	1958	1958	1958	1958	0
189	20231031	180200	219294438	1958	1958	1958	1958	0
190	20231031	180100	219294438	1958	1958	1958	1958	0
191	20231031	180000	219294438	1958	1958	1958	1958	0
192	20231031	175900	219294438	1958	1958	1958	1958	0
193	20231031	175800	219294438	1958	1958	1958	1958	0
194	20231031	175700	219294438	1958	1958	1958	1958	0
195	20231031	175600	219294438	1958	1958	1958	1958	0
196	20231031	175500	219294438	1958	1958	1958	1958	0
197	20231031	175400	219294438	1958	1958	1958	1958	0
198	20231031	175300	219294438	1958	1958	1958	1958	0
199	20231031	175200	219294438	1958	1958	1958	1958	0
200	20231031	175100	219294438	1958	1958	1958	1958	0
201	20231031	175000	219294438	1958	1958	1958	1958	0
202	20231031	174900	219294438	1958	1958	1958	1958	0
203	20231031	174800	219294438	1958	1958	1958	1958	0
204	20231031	174700	219294438	1958	1958	1958	1958	0
205	20231031	174600	219294438	1958	1958	1958	1958	0
206	20231031	174500	219294438	1958	1958	1958	1958	0
207	20231031	174400	219294438	1958	1958	1958	1958	0
208	20231031	174300	219294438	1958	1958	1958	1958	0
209	20231031	174200	219294438	1958	1958	1958	1958	0
210	20231031	174100	219294438	1958	1958	1958	1958	0
211	20231031	174000	219294438	1958	1958	1958	1958	0
212	20231031	173900	219294438	1958	1958	1958	1958	638
213	20231031	173800	219294438	1958	1958	1958	1958	0
214	20231031	173700	219294438	1958	1958	1958	1958	0
215	20231031	173600	219294438	1958	1958	1958	1958	0
216	20231031	173500	219294438	1958	1958	1958	1958	0
217	20231031	173400	219294438	1958	1958	1958	1958	0
218	20231031	173300	219294438	1958	1958	1958	1958	0
219	20231031	173200	219294438	1958	1958	1958	1958	0
220	20231031	173100	219294438	1958	1958	1958	1958	0
221	20231031	173000	219294438	1958	1958	1958	1958	0
222	20231031	172900	219294438	1958	1958	1958	1958	0
223	20231031	172800	219294438	1958	1958	1958	1958	0
224	20231031	172700	219294438	1958	1958	1958	1958	0
225	20231031	172600	219294438	1958	1958	1958	1958	0
226	20231031	172500	219294438	1958	1958	1958	1958	0
227	20231031	172400	219294438	1958	1958	1958	1958	0
228	20231031	172300	219294438	1958	1958	1958	1958	0
229	20231031	172200	219294438	1958	1958	1958	1958	0
230	20231031	172100	219294438	1958	1958	1958	1958	0
231	20231031	172000	219294438	1958	1958	1958	1958	0
232	20231031	171900	219294438	1958	1958	1958	1958	0
233	20231031	171800	219294438	1958	1958	1958	1958	0
234	20231031	171700	219294438	1958	1958	1958	1958	0
235	20231031	171600	219294438	1958	1958	1958	1958	0
236	20231031	171500	219294438	1958	1958	1958	1958	0
237	20231031	171400	219294438	1958	1958	1958	1958	0
238	20231031	171300	219294438	1958	1958	1958	1958	0
239	20231031	171200	219294438	1958	1958	1958	1958	0
240	20231031	171100	219294438	1958	1958	1958	1958	0
241	20231031	171000	219294438	1958	1958	1958	1958	0
242	20231031	170900	219294438	1958	1958	1958	1958	638
243	20231031	170800	219294438	1958	1958	1958	1958	0
244	20231031	170700	219294438	1958	1958	1958	1958	0
245	20231031	170600	219294438	1958	1958	1958	1958	0
246	20231031	170500	219294438	1958	1958	1958	1958	0
247	20231031	170400	219294438	1958	1958	1958	1958	0
248	20231031	170300	219294438	1958	1958	1958	1958	0
249	20231031	170200	219294438	1958	1958	1958	1958	0
250	20231031	170100	219294438	1958	1958	1958	1958	0
251	20231031	170000	219294438	1958	1958	1958	1958	0
252	20231031	165900	219294438	1958	1958	1958	1958	0
253	20231031	165800	219294438	1958	1958	1958	1958	0
254	20231031	165700	219294438	1958	1958	1958	1958	0
255	20231031	165600	219294438	1958	1958	1958	1958	0
256	20231031	165500	219294438	1958	1958	1958	1958	0
257	20231031	165400	219294438	1958	1958	1958	1958	0
258	20231031	165300	219294438	1958	1958	1958	1958	0
259	20231031	165200	219294438	1958	1958	1958	1958	0
260	20231031	165100	219294438	1958	1958	1958	1958	0
261	20231031	165000	219294438	1958	1958	1958	1958	0
262	20231031	164900	219294438	1958	1958	1958	1958	0
263	20231031	164800	219294438	1958	1958	1958	1958	0
264	20231031	164700	219294438	1958	1958	1958	1958	0
265	20231031	164600	219294438	1958	1958	1958	1958	0
266	20231031	164500	219294438	1958	1958	1958	1958	0
267	20231031	164400	219294438	1958	1958	1958	1958	0
268	20231031	164300	219294438	1958	1958	1958	1958	0
269	20231031	164200	219294438	1958	1958	1958	1958	0
270	20231031	164100	219294438	1958	1958	1958	1958	0
271	20231031	164000	219294438	1958	1958	1958	1958	0
272	20231031	163900	219294438	1958	1958	1958	1958	638
273	20231031	163800	219294438	1958	1958	1958	1958	0
274	20231031	163700	219294438	1958	1958	1958	1958	0
275	20231031	163600	219294438	1958	1958	1958	1958	0
276	20231031	163500	219294438	1958	1958	1958	1958	0
277	20231031	163400	219294438	1958	1958	1958	1958	0
278	20231031	163300	219294438	1958	1958	1958	1958	0
279	20231031	163200	219294438	1958	1958	1958	1958	0
280	20231031	163100	219294438	1958	1958	1958	1958	0
281	20231031	163000	219294438	1958	1958	1958	1958	0
282	20231031	162900	219294438	1958	1958	1958	1958	0
283	20231031	162800	219294438	1958	1958	1958	1958	0
284	20231031	162700	219294438	1958	1958	1958	1958	0
285	20231031	162600	219294438	1958	1958	1958	1958	0
286	20231031	162500	219294438	1958	1958	1958	1958	0
287	20231031	162400	219294438	1958	1958	1958	1958	0
288	20231031	162300	219294438	1958	1958	1958	1958	0
289	20231031	162200	219294438	1958	1958	1958	1958	0
290	20231031	162100	219294438	1958	1958	1958	1958	0
291	20231031	162000	219294438	1958	1958	1958	1958	0
292	20231031	161900	219294438	1958	1958	1958	1958	0
293	20231031	161800	219294438	1958	1958	1958	1958	0
294	20231031	161700	219294438	1958	1958	1958	1958	0
295	20231031	161600	219294438	1958	1958	1958	1958	0
296	20231031	161500	219294438	1958	1958	1958	1958	0
297	20231031	161400	219294438	1958	1958	1958	1958	0
298	20231031	161300	219294438	1958	1958	1958	1958	0
299	20231031	161200	219294438	1958	1958	1958	1958	0
300	20231031	161100	219294438	1958	1958	1958	1958	0
301	20231031	161000	219294438	1958	1958	1958	1958	0
302	20231031	160900	219294438	1958	1958	1958	1958	638
303	20231031	160800	219294438	1958	1958	1958	1958	0
304	20231031	160700	219294438	1958	1958	1958	1958	0
305	20231031	160600	219294438	1958	1958	1958	1958	0
306	20231031	160500	219294438	1958	1958	1958	1958	0
307	20231031	160400	219294438	1958	1958	1958	1958	0
308	20231031	160300	219294438	1958	1958	1958	1958	0
309	20231031	160200	219294438	1958	1958	1958	1958	0
310	20231031	160100	219294438	1958	1958	1958	1958	0
311	20231031	160000	219294438	1958	1958	1958	1958	0
312	20231031	155900	219294438	1958	1958	1958	1958	0
313	20231031	155800	219294438	1958	1958	1958	1958	0
314	20231031	155700	219294438	1958	1958	1958	1958	0
315	20231031	155600	219294438	1958	1958	1958	1958	0
316	20231031	155500	219294438	1958	1958	1958	1958	0
317	20231031	155400	219294438	1958	1958	1958	1958	0
318	20231031	155300	219294438	1958	1958	1958	1958	0
319	20231031	155200	219294438	1958	1958	1958	1958	0
320	20231031	155100	219294438	1958	1958	1958	1958	0
321	20231031	155000	219294438	1958	1958	1958	1958	0
322	20231031	154900	219294438	1958	1958	1958	1958	0
323	20231031	154800	219294438	1958	1958	1958	1958	0
324	20231031	154700	219294438	1958	1958	1958	1958	0
325	20231031	154600	219294438	1958	1958	1958	1958	0
326	20231031	154500	219294438	1958	1958	1958	1958	0
327	20231031	154400	219294438	1958	1958	1958	1958	0
328	20231031	154300	219294438	1958	1958	1958	1958	0
329	20231031	154200	219294438	1958	1958	1958	1958	0
330	20231031	154100	219294438	1958	1958	1958	1958	0
331	20231031	154000	219294438	1958	1958	1958	1958	0
332	20231031	153900	219294438	1958	1958	1958	1958	638
333	20231031	153800	219294438	1958	1958	1958	1958	0
334	20231031	153700	219294438	1958	1958	1958	1958	0
335	20231031	153600	219294438	1958	1958	1958	1958	0
336	20231031	153500	219294438	1958	1958	1958	1958	0
337	20231031	153400	219294438	1958	1958	1958	1958	0
338	20231031	153300	219294438	1958	1958	1958	1958	0
339	20231031	153200	219294438	1958	1958	1958	1958	0
340	20231031	153100	219294438	1958	1958	1958	1958	0
341	20231031	153000	219294438	1958	1958	1958	1958	638
342	20231031	152900	218045234	1944	1944	1944	1944	0
343	20231031	152800	218045234	1944	1944	1944	1944	0
344	20231031	152700	218045234	1944	1944	1944	1944	0
345	20231031	152600	218045234	1944	1944	1944	1944	0
346	20231031	152500	218045234	1944	1944	1944	1944	0
347	20231031	152400	218045234	1944	1944	1944	1944	0
348	20231031	152300	218045234	1944	1944	1944	1944	0
349	20231031	152200	218045234	1944	1944	1944	1944	0
350	20231031	152100	218045234	1944	1944	1944	1944	0
351	20231031	152000	218045234	1944	1944	1944	1944	0
352	20231031	151900	218045234	1944	1944	1944	1944	257
353	20231031	151800	217545626	1944	1944	1944	1944	10
354	20231031	151700	217526186	1944	1944	1944	1944	12
355	20231031	151600	217502858	1949	1945	1949	1944	18
356	20231031	151500	217467856	1945	1945	1945	1945	164
357	20231031	151400	217148876	1945	1945	1945	1945	412
358	20231031	151300	216347536	1945	1949	1949	1945	18
359	20231031	151200	216312502	1945	1945	1945	1945	10
360	20231031	151100	216293052	1945	1945	1945	1945	12
361	20231031	151000	216269712	1945	1945	1945	1945	12
362	20231031	150900	216246372	1946	1946	1946	1946	12
363	20231031	150800	216223020	1946	1946	1946	1946	12
364	20231031	150700	216199668	1946	1948	1948	1946	106
365	20231031	150600	215993371	1948	1950	1950	1948	30
366	20231031	150500	215934893	1951	1951	1951	1951	251
367	20231031	150400	215445192	1951	1951	1951	1951	12
368	20231031	150300	215421780	1951	1951	1952	1951	12
369	20231031	150200	215398367	1951	1951	1952	1951	12
370	20231031	150100	215374954	1951	1951	1952	1951	12
371	20231031	150000	215351541	1951	1952	1952	1951	12
372	20231031	145900	215328127	1951	1952	1952	1951	12
373	20231031	145800	215304713	1951	1957	1957	1951	47
374	20231031	145700	215212761	1952	1952	1957	1951	22
375	20231031	145600	215169772	1952	1951	1952	1951	14
376	20231031	145500	215142452	1951	1960	1960	1950	267
377	20231031	145400	214619246	1950	1950	1950	1950	12
378	20231031	145300	214595846	1950	1950	1950	1950	12
379	20231031	145200	214572446	1947	1946	1947	1945	697
380	20231031	145100	213215585	1946	1946	1946	1946	10
381	20231031	145000	213196125	1946	1946	1948	1946	13
382	20231031	144900	213170825	1945	1945	1945	1945	12
383	20231031	144800	213147485	1945	1945	1945	1945	12
384	20231031	144700	213124145	1945	1945	1945	1945	132
385	20231031	144600	212867405	1945	1945	1945	1945	12
386	20231031	144500	212844065	1945	1945	1945	1945	12
387	20231031	144400	212820725	1945	1945	1945	1945	10
388	20231031	144300	212801275	1945	1945	1945	1945	12
389	20231031	144200	212777935	1944	1946	1946	1944	14
390	20231031	144100	212750715	1946	1946	1946	1944	18
391	20231031	144000	212715711	1944	1944	1945	1944	4064
392	20231031	143900	204815267	1944	1944	1944	1944	12
393	20231031	143800	204791939	1944	1944	1946	1944	11
394	20231031	143700	204770553	1946	1944	1946	1944	1814
395	20231031	143600	201243837	1946	1944	1946	1944	13
396	20231031	143500	201218563	1946	1947	1947	1944	90
397	20231031	143400	201043444	1945	1944	1946	1944	579
398	20231031	143300	199916778	1944	1944	1944	1944	12
399	20231031	143200	199893450	1944	1944	1944	1944	13
400	20231031	143100	199868178	1945	1944	1946	1944	98
401	20231031	143000	199677485	1944	1946	1946	1944	38
402	20231031	142900	199603549	1946	1946	1946	1946	12
403	20231031	142800	199580197	1946	1946	1946	1946	13
404	20231031	142700	199554899	1944	1944	1944	1944	12
405	20231031	142600	199531571	1944	1944	1944	1944	12
406	20231031	142500	199508243	1944	1944	1944	1944	12
407	20231031	142400	199484915	1944	1944	1944	1944	10
408	20231031	142300	199465475	1944	1944	1944	1944	12
409	20231031	142200	199442147	1944	1944	1944	1944	17
410	20231031	142100	199409099	1944	1944	1944	1944	12
411	20231031	142000	199385771	1944	1944	1944	1944	12
412	20231031	141900	199362443	1944	1944	1944	1944	12
413	20231031	141800	199339115	1944	1944	1944	1944	62
414	20231031	141700	199218587	1944	1945	1946	1944	1185
415	20231031	141600	196912697	1945	1945	1945	1945	12
416	20231031	141500	196889357	1945	1948	1948	1945	316
417	20231031	141400	196273849	1948	1948	1948	1948	12
418	20231031	141300	196250473	1948	1948	1948	1948	12
419	20231031	141200	196227097	1948	1951	1951	1948	212
420	20231031	141100	195813625	1951	1953	1953	1951	1520
421	20231031	141000	192847295	1953	1953	1953	1953	10
422	20231031	140900	192827765	1953	1953	1953	1953	12
423	20231031	140800	192804329	1953	1953	1953	1953	12
424	20231031	140700	192780893	1953	1953	1953	1953	12
425	20231031	140600	192757457	1953	1953	1953	1953	12
426	20231031	140500	192734021	1953	1953	1953	1953	12
427	20231031	140400	192710585	1953	1950	1953	1950	1078
428	20231031	140300	190605267	1950	1950	1952	1950	13
429	20231031	140200	190579915	1950	1951	1951	1950	12
430	20231031	140100	190556507	1951	1952	1952	1951	12
431	20231031	140000	190533090	1952	1952	1952	1952	12
432	20231031	135900	190509666	1952	1960	1960	1952	311
433	20231031	135800	189900154	1960	1952	1960	1952	714
434	20231031	135700	188500872	1951	1951	1951	1951	11
435	20231031	135600	188479411	1951	1951	1951	1951	12
436	20231031	135500	188455999	1951	1951	1951	1951	30
437	20231031	135400	188397469	1950	1950	1950	1950	12
438	20231031	135300	188374069	1950	1950	1950	1950	12
439	20231031	135200	188350669	1950	1950	1950	1950	12
440	20231031	135100	188327269	1950	1949	1950	1948	32
441	20231031	135000	188264877	1949	1949	1949	1949	10
442	20231031	134900	188245387	1949	1949	1949	1949	12
443	20231031	134800	188221999	1949	1949	1949	1949	31
444	20231031	134700	188161580	1948	1948	1948	1948	12
445	20231031	134600	188138204	1948	1948	1948	1948	12
446	20231031	134500	188114828	1947	1949	1949	1947	69
447	20231031	134400	187980369	1948	1948	1948	1948	13
448	20231031	134300	187955045	1948	1948	1948	1948	10
449	20231031	134200	187935565	1948	1948	1948	1948	12
450	20231031	134100	187912189	1948	1948	1949	1948	79
451	20231031	134000	187758230	1949	1949	1949	1948	368
452	20231031	133900	187041010	1948	1948	1948	1948	12
453	20231031	133800	187017634	1948	1949	1949	1948	69
454	20231031	133700	186883165	1948	1948	1948	1948	12
455	20231031	133600	186859789	1948	1947	1951	1945	370
456	20231031	133500	186139314	1947	1947	1947	1947	13
457	20231031	133400	186114003	1945	1945	1945	1945	12
458	20231031	133300	186090663	1945	1947	1947	1945	106
459	20231031	133200	185884293	1945	1945	1945	1945	1314
460	20231031	133100	183328563	1945	1945	1947	1945	69
461	20231031	133000	183194244	1945	1946	1946	1945	351
462	20231031	132900	182511210	1945	1945	1945	1945	10
463	20231031	132800	182491760	1945	1946	1946	1945	69
464	20231031	132700	182357498	1945	1945	1945	1945	12
465	20231031	132600	182334158	1945	1945	1946	1945	492
466	20231031	132500	181377118	1945	1946	1946	1945	70
467	20231031	132400	181240910	1945	1946	1946	1945	14
468	20231031	132300	181213678	1945	1947	1947	1945	110
469	20231031	132200	180999528	1945	1947	1947	1945	32
470	20231031	132100	180937236	1947	1947	1947	1947	12
471	20231031	132000	180913872	1947	1947	1947	1947	62
472	20231031	131900	180793158	1945	1945	1945	1945	12
473	20231031	131800	180769818	1945	1946	1946	1945	540
474	20231031	131700	179718990	1945	1945	1945	1945	12
475	20231031	131600	179695650	1945	1946	1946	1945	167
476	20231031	131500	179370673	1946	1948	1948	1946	293
477	20231031	131400	178799921	1948	1954	1954	1948	231
478	20231031	131300	178348859	1975	1948	1975	1948	1473
479	20231031	131200	175441937	1946	1946	1946	1946	12
480	20231031	131100	175418585	1946	1946	1946	1946	12
481	20231031	131000	175395233	1946	1946	1946	1946	18
482	20231031	130900	175360205	1945	1945	1945	1945	10
483	20231031	130800	175340755	1945	1945	1945	1945	44
484	20231031	130700	175255175	1945	1945	1945	1945	12
485	20231031	130600	175231835	1945	1947	1955	1945	14
486	20231031	130500	175204593	1945	1943	1945	1942	75
487	20231031	130400	175058793	1945	1943	1945	1942	128
488	20231031	130300	174809919	1946	1948	1975	1946	610
489	20231031	130200	173607324	1964	1943	1964	1943	810
490	20231031	130100	172018764	1943	1943	1943	1943	12
491	20231031	130000	171995448	1943	1943	1943	1943	12
492	20231031	125900	171972132	1948	1943	1948	1943	15
493	20231031	125800	171942978	1943	1943	1943	1943	12
494	20231031	125700	171919662	1943	1945	1948	1943	17
495	20231031	125600	171886613	1943	1945	1948	1943	14
496	20231031	125500	171859404	1943	1943	1943	1943	10
497	20231031	125400	171839974	1948	1942	1948	1942	16
498	20231031	125300	171808884	1942	1941	1942	1941	12
499	20231031	125200	171785586	1941	1941	1941	1941	12
500	20231031	125100	171762294	1941	1943	1948	1941	64
501	20231031	125000	171637731	1941	1941	1941	1941	12
502	20231031	124900	171614439	1941	1941	1941	1941	10
503	20231031	124800	171595029	1941	1941	1941	1941	12
504	20231031	124700	171571737	1941	1941	1941	1941	12
505	20231031	124600	171548445	1941	1941	1941	1941	12
506	20231031	124500	171525153	1941	1941	1941	1941	12
507	20231031	124400	171501861	1941	1941	1941	1941	12
508	20231031	124300	171478569	1941	1941	1941	1941	12
509	20231031	124200	171455277	1941	1941	1941	1941	10
510	20231031	124100	171435867	1941	1941	1941	1941	12
511	20231031	124000	171412575	1941	1941	1941	1941	12
512	20231031	123900	171389283	1943	1941	1943	1941	13
513	20231031	123800	171364048	1941	1941	1941	1941	12
514	20231031	123700	171340756	1941	1941	1941	1941	12
515	20231031	123600	171317464	1941	1941	1941	1941	12
516	20231031	123500	171294172	1942	1940	1942	1940	58
517	20231031	123400	171181556	1940	1944	1944	1940	1669
518	20231031	123300	167942325	1944	1942	1945	1942	105
519	20231031	123200	167738217	1942	1942	1942	1942	12
520	20231031	123100	167714913	1942	1945	1945	1942	13
521	20231031	123000	167689654	1942	1942	1944	1942	95
522	20231031	122900	167504998	1942	1944	1945	1942	147
523	20231031	122800	167219209	1942	1941	1942	1940	11
524	20231031	122700	167197856	1940	1941	1941	1940	12
525	20231031	122600	167174573	1940	1940	1940	1940	12
526	20231031	122500	167151293	1940	1943	1943	1940	522
527	20231031	122400	166138229	1943	1943	1943	1943	12
528	20231031	122300	166114913	1943	1944	1944	1943	512
529	20231031	122200	165120082	1944	1944	1944	1944	12
530	20231031	122100	165096754	1943	1943	1943	1943	10
531	20231031	122000	165077324	1943	1943	1943	1943	12
532	20231031	121900	165054008	1943	1944	1944	1943	12
533	20231031	121800	165030684	1944	1944	1944	1944	12
534	20231031	121700	165007356	1944	1944	1944	1944	12
535	20231031	121600	164984028	1945	1945	1945	1945	205
536	20231031	121500	164585303	1945	1945	1945	1945	12
537	20231031	121400	164561963	1945	1945	1945	1945	10
538	20231031	121300	164542513	1946	1947	1947	1946	3845
539	20231031	121200	157056535	1947	1949	1952	1947	342
540	20231031	121100	156389547	1947	1948	1948	1947	183
541	20231031	121000	156033069	1948	1948	1948	1948	12
542	20231031	120900	156009693	1948	1948	1948	1948	12
543	20231031	120800	155986317	1949	1947	1949	1947	90
544	20231031	120700	155810917	1947	1947	1947	1947	12
545	20231031	120600	155787553	1947	1947	1947	1947	12
546	20231031	120500	155764189	1947	1947	1947	1947	12
547	20231031	120400	155740825	1947	1947	1947	1947	12
548	20231031	120300	155717461	1947	1948	1948	1947	12
549	20231031	120200	155694089	1948	1949	1949	1948	12
550	20231031	120100	155670711	1949	1949	1949	1949	16
551	20231031	120000	155639527	1949	1949	1949	1949	12
552	20231031	115900	155616139	1949	1947	1949	1947	98
553	20231031	115800	155425161	1949	1949	1949	1947	25
554	20231031	115700	155376460	1947	1949	1949	1947	26
555	20231031	115600	155325812	1949	1947	1949	1947	35
556	20231031	115500	155257621	1947	1947	1947	1947	12
557	20231031	115400	155234257	1947	1947	1947	1947	10
558	20231031	115300	155214787	1947	1947	1947	1947	12
559	20231031	115200	155191423	1947	1948	1948	1946	171
560	20231031	115100	154858333	1946	1946	1946	1946	12
561	20231031	115000	154834981	1946	1946	1946	1946	12
562	20231031	114900	154811629	1946	1946	1946	1946	12
563	20231031	114800	154788277	1946	1946	1946	1946	12
564	20231031	114700	154764925	1946	1946	1948	1946	1242
565	20231031	114600	152345687	1946	1949	1949	1946	1331
566	20231031	114500	149751623	1949	1951	1951	1949	6649
567	20231031	114400	136785230	1951	1951	1951	1951	12
568	20231031	114300	136761818	1951	1951	1951	1951	12
569	20231031	114200	136738406	1953	1958	1958	1953	4709
570	20231031	114100	127530939	1958	1958	1958	1958	12
571	20231031	114000	127507443	1958	1958	1958	1958	10
572	20231031	113900	127487863	1958	1958	1958	1958	12
573	20231031	113800	127464367	1958	1960	1960	1958	275
574	20231031	113700	126925643	1960	1960	1960	1960	12
575	20231031	113600	126902123	1960	1960	1960	1960	12
576	20231031	113500	126878603	1961	1961	1961	1961	1251
577	20231031	113400	124425392	1961	1961	1961	1961	10
578	20231031	113300	124405782	1961	1961	1961	1961	12
579	20231031	113200	124382250	1961	1961	1961	1961	12
580	20231031	113100	124358718	1962	1962	1962	1962	816
581	20231031	113000	122757726	1962	1962	1962	1962	12
582	20231031	112900	122734182	1962	1962	1962	1962	13
583	20231031	112800	122708676	1963	1963	1963	1963	0
584	20231031	112700	122708676	1963	1963	1963	1963	0
585	20231031	112600	122708676	1963	1963	1963	1963	220
586	20231031	112500	122276816	1964	1964	1964	1964	0
587	20231031	112400	122276816	1964	1964	1964	1964	0
588	20231031	112300	122276816	1964	1964	1964	1964	0
589	20231031	112200	122276816	1964	1964	1964	1964	0
590	20231031	112100	122276816	1964	1964	1964	1964	0
591	20231031	112000	122276816	1964	1964	1964	1964	0
592	20231031	111900	122276816	1964	1964	1964	1964	0
593	20231031	111800	122276816	1964	1964	1964	1964	0
594	20231031	111700	122276816	1964	1964	1964	1964	0
595	20231031	111600	122276816	1964	1964	1964	1964	0
596	20231031	111500	122276816	1964	1964	1964	1964	25
597	20231031	111400	122227716	1964	1964	1964	1964	0
598	20231031	111300	122227716	1964	1964	1964	1964	25
599	20231031	111200	122178616	1964	1964	1964	1964	0
600	20231031	111100	122178616	1964	1964	1964	1964	0
601	20231031	111000	122178616	1964	1964	1964	1964	5
602	20231031	110900	122168796	1963	1963	1963	1963	0
603	20231031	110800	122168796	1963	1963	1963	1963	0
604	20231031	110700	122168796	1963	1963	1963	1963	0
605	20231031	110600	122168796	1963	1963	1963	1963	0
606	20231031	110500	122168796	1963	1963	1963	1963	0
607	20231031	110400	122168796	1963	1963	1963	1963	0
608	20231031	110300	122168796	1963	1963	1963	1963	0
609	20231031	110200	122168796	1963	1963	1963	1963	145
610	20231031	110100	121884161	1964	1964	1964	1964	0
611	20231031	110000	121884161	1964	1964	1964	1964	20
612	20231031	105900	121844881	1964	1964	1964	1964	0
613	20231031	105800	121844881	1964	1964	1964	1964	0
614	20231031	105700	121844881	1964	1964	1964	1964	0
615	20231031	105600	121844881	1964	1964	1964	1964	0
616	20231031	105500	121844881	1964	1964	1964	1964	0
617	20231031	105400	121844881	1964	1964	1964	1964	0
618	20231031	105300	121844881	1964	1964	1964	1964	0
619	20231031	105200	121844881	1964	1964	1964	1964	0
620	20231031	105100	121844881	1964	1964	1964	1964	15
621	20231031	105000	121815421	1964	1964	1964	1964	0
622	20231031	104900	121815421	1964	1964	1964	1964	1
623	20231031	104800	121813457	1968	1968	1968	1968	0
624	20231031	104700	121813457	1968	1968	1968	1968	0
625	20231031	104600	121813457	1968	1968	1968	1968	0
626	20231031	104500	121813457	1968	1968	1968	1968	0
627	20231031	104400	121813457	1968	1964	1968	1964	1551
628	20231031	104300	118761251	1964	1964	1964	1964	0
629	20231031	104200	118761251	1964	1963	1967	1963	31
630	20231031	104100	118700281	1963	1962	1963	1962	4
631	20231031	104000	118692431	1962	1962	1962	1962	6
632	20231031	103900	118680659	1962	1962	1962	1962	3
633	20231031	103800	118674773	1960	1960	1960	1960	0
634	20231031	103700	118674773	1960	1960	1960	1960	2
635	20231031	103600	118670853	1967	1967	1967	1967	0
636	20231031	103500	118670853	1967	1960	1967	1960	2
637	20231031	103400	118666926	1959	1959	1959	1959	1000
638	20231031	103300	116707926	1959	1959	1959	1959	4
639	20231031	103200	116700090	1959	1959	1959	1959	0
640	20231031	103100	116700090	1959	1959	1959	1959	1347
641	20231031	103000	114061317	1959	1959	1959	1959	0
642	20231031	102900	114061317	1959	1959	1959	1959	157
643	20231031	102800	113753754	1958	1964	1964	1958	4304
644	20231031	102700	105321002	1964	1964	1964	1964	5
645	20231031	102600	105311182	1962	1962	1962	1962	0
646	20231031	102500	105311182	1962	1962	1962	1962	0
647	20231031	102400	105311182	1962	1962	1962	1962	0
648	20231031	102300	105311182	1962	1962	1962	1962	39
649	20231031	102200	105234664	1962	1962	1962	1962	160
650	20231031	102100	104920744	1962	1962	1962	1962	0
651	20231031	102000	104920744	1962	1962	1962	1962	0
652	20231031	101900	104920744	1962	1962	1963	1962	141
653	20231031	101800	104644101	1962	1962	1962	1962	226
654	20231031	101700	104200689	1962	1967	1967	1962	1707
655	20231031	101600	100847384	1967	1967	1967	1967	1
656	20231031	101500	100845417	1967	1967	1967	1967	141
657	20231031	101400	100568070	1967	1967	1967	1967	0
658	20231031	101300	100568070	1967	1970	1970	1967	1271
659	20231031	101200	98065719	1969	1976	1976	1969	2777
660	20231031	101100	92588478	1977	1977	1977	1977	0
661	20231031	101000	92588478	1977	1977	1977	1977	0
662	20231031	100900	92588478	1977	1977	1977	1977	110
663	20231031	100800	92371008	1975	1975	1975	1975	0
664	20231031	100700	92371008	1975	1975	1975	1975	0
665	20231031	100600	92371008	1975	1975	1975	1975	0
666	20231031	100500	92371008	1975	1975	1975	1975	1
667	20231031	100400	92369033	1975	1975	1975	1975	0
668	20231031	100300	92369033	1975	1975	1975	1975	0
669	20231031	100200	92369033	1975	1975	1975	1975	1
670	20231031	100100	92367058	1974	1974	1974	1974	0
671	20231031	100000	92367058	1974	1974	1974	1974	0
672	20231031	095900	92367058	1974	1974	1974	1972	4
673	20231031	095800	92359164	1977	1974	1977	1974	139
674	20231031	095700	92084367	1974	1974	1974	1974	139
675	20231031	095600	91809981	1971	1971	1973	1971	565
676	20231031	095500	90695951	1970	1970	1970	1970	0
677	20231031	095400	90695951	1970	1970	1970	1970	21
678	20231031	095300	90654581	1973	1977	1977	1973	2321
679	20231031	095200	86068262	1978	1984	1984	1978	5797
680	20231031	095100	74584038	1985	1985	1985	1985	0
681	20231031	095000	74584038	1985	1985	1985	1985	0
682	20231031	094900	74584038	1985	1985	1985	1985	147
683	20231031	094800	74292243	1986	1985	1986	1985	2
684	20231031	094700	74288272	1984	1984	1984	1984	0
685	20231031	094600	74288272	1984	1983	1984	1983	1144
686	20231031	094500	72018661	1985	1987	1987	1985	681
687	20231031	094400	70666394	1987	1987	1987	1987	1
688	20231031	094300	70664407	1987	1992	1992	1985	4508
689	20231031	094200	61702608	1993	1999	1999	1993	5514
690	20231031	094100	50693923	2000	2005	2010	2000	2156
691	20231031	094000	46381908	2005	2005	2005	2005	756
692	20231031	093900	44866128	2005	2005	2005	2005	744
693	20231031	093800	43374408	2010	2010	2010	2010	1
694	20231031	093700	43372398	2010	2010	2010	2010	0
695	20231031	093600	43372398	2010	2010	2010	2010	0
696	20231031	093500	43372398	2010	2010	2010	2010	0
697	20231031	093400	43372398	2010	2010	2010	2010	12
698	20231031	093300	43348278	2010	2010	2010	2010	0
699	20231031	093200	43348278	2010	2010	2010	2010	0
700	20231031	093100	43348278	2010	2010	2010	2010	1
701	20231031	093000	43346268	2000	2000	2000	2000	0
702	20231031	092900	43346268	2000	2000	2000	2000	0
703	20231031	092800	43346268	2000	2000	2000	2000	0
704	20231031	092700	43346268	2000	2000	2000	2000	0
705	20231031	092600	43346268	2000	2000	2000	2000	0
706	20231031	092500	43346268	2000	2000	2000	2000	58
707	20231031	092400	43230268	1999	1999	1999	1999	0
708	20231031	092300	43230268	1999	2000	2000	1999	1202
709	20231031	092200	40827068	2005	2005	2005	2005	0
710	20231031	092100	40827068	2005	2005	2005	2005	20
711	20231031	092000	40786968	2000	2010	2010	2000	1800
712	20231031	091900	37176968	2000	2000	2000	2000	730
713	20231031	091800	35716968	2005	2005	2005	2005	1432
714	20231031	091700	32845808	2005	2005	2005	2005	0
715	20231031	091600	32845808	2005	2005	2005	2005	17
716	20231031	091500	32811723	2005	2000	2005	1999	959
717	20231031	091400	30893685	2005	2005	2005	2005	2845
718	20231031	091300	25189460	2010	2010	2010	2010	0
719	20231031	091200	25189460	2010	2005	2010	2005	581
720	20231031	091100	24024150	2010	2005	2010	2005	502
721	20231031	091000	23017630	2010	2010	2010	2010	86
722	20231031	090900	22844770	2010	2010	2010	2010	2
723	20231031	090800	22840750	2010	2010	2010	2005	219
724	20231031	090700	22400880	2010	2010	2010	2010	349
725	20231031	090600	21699390	2010	2010	2010	2010	7
726	20231031	090500	21685320	2010	2015	2015	2010	25
727	20231031	090400	21635060	2015	2010	2015	2010	498
728	20231031	090300	20633835	2010	2010	2010	2010	675
729	20231031	090200	19277085	2010	2010	2010	2010	2
730	20231031	090100	19273065	2000	2010	2010	2000	3692
731	20231031	090000	11888955	2000	2010	2010	2000	5927