KissMeData/027830/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191100	2869701674	1916	1916	1916	1916	13660
3	20231031	191000	2869701674	1916	1916	1916	1916	0
4	20231031	190900	2869701674	1916	1916	1916	1916	0
5	20231031	190800	2869701674	1916	1916	1916	1916	0
6	20231031	190700	2869701674	1916	1916	1916	1916	0
7	20231031	190600	2869701674	1916	1916	1916	1916	0
8	20231031	190500	2869701674	1916	1916	1916	1916	0
9	20231031	190400	2869701674	1916	1916	1916	1916	0
10	20231031	190300	2869701674	1916	1916	1916	1916	0
11	20231031	190200	2869701674	1916	1916	1916	1916	0
12	20231031	190100	2869701674	1916	1916	1916	1916	0
13	20231031	190000	2869701674	1916	1916	1916	1916	0
14	20231031	185900	2869701674	1916	1916	1916	1916	0
15	20231031	185800	2869701674	1916	1916	1916	1916	0
16	20231031	185700	2869701674	1916	1916	1916	1916	0
17	20231031	185600	2869701674	1916	1916	1916	1916	0
18	20231031	185500	2869701674	1916	1916	1916	1916	0
19	20231031	185400	2869701674	1916	1916	1916	1916	0
20	20231031	185300	2869701674	1916	1916	1916	1916	0
21	20231031	185200	2869701674	1916	1916	1916	1916	0
22	20231031	185100	2869701674	1916	1916	1916	1916	0
23	20231031	185000	2869701674	1916	1916	1916	1916	0
24	20231031	184900	2869701674	1916	1916	1916	1916	0
25	20231031	184800	2869701674	1916	1916	1916	1916	0
26	20231031	184700	2869701674	1916	1916	1916	1916	0
27	20231031	184600	2869701674	1916	1916	1916	1916	0
28	20231031	184500	2869701674	1916	1916	1916	1916	0
29	20231031	184400	2869701674	1916	1916	1916	1916	0
30	20231031	184300	2869701674	1916	1916	1916	1916	0
31	20231031	184200	2869701674	1916	1916	1916	1916	0
32	20231031	184100	2869701674	1916	1916	1916	1916	13660
33	20231031	184000	2869701674	1916	1916	1916	1916	0
34	20231031	183900	2869701674	1916	1916	1916	1916	0
35	20231031	183800	2869701674	1916	1916	1916	1916	0
36	20231031	183700	2869701674	1916	1916	1916	1916	0
37	20231031	183600	2869701674	1916	1916	1916	1916	0
38	20231031	183500	2869701674	1916	1916	1916	1916	0
39	20231031	183400	2869701674	1916	1916	1916	1916	0
40	20231031	183300	2869701674	1916	1916	1916	1916	0
41	20231031	183200	2869701674	1916	1916	1916	1916	0
42	20231031	183100	2869701674	1916	1916	1916	1916	0
43	20231031	183000	2869701674	1916	1916	1916	1916	0
44	20231031	182900	2869701674	1916	1916	1916	1916	0
45	20231031	182800	2869701674	1916	1916	1916	1916	0
46	20231031	182700	2869701674	1916	1916	1916	1916	0
47	20231031	182600	2869701674	1916	1916	1916	1916	0
48	20231031	182500	2869701674	1916	1916	1916	1916	0
49	20231031	182400	2869701674	1916	1916	1916	1916	0
50	20231031	182300	2869701674	1916	1916	1916	1916	0
51	20231031	182200	2869701674	1916	1916	1916	1916	0
52	20231031	182100	2869701674	1916	1916	1916	1916	0
53	20231031	182000	2869701674	1916	1916	1916	1916	0
54	20231031	181900	2869701674	1916	1916	1916	1916	0
55	20231031	181800	2869701674	1916	1916	1916	1916	0
56	20231031	181700	2869701674	1916	1916	1916	1916	0
57	20231031	181600	2869701674	1916	1916	1916	1916	0
58	20231031	181500	2869701674	1916	1916	1916	1916	0
59	20231031	181400	2869701674	1916	1916	1916	1916	0
60	20231031	181300	2869701674	1916	1916	1916	1916	0
61	20231031	181200	2869701674	1916	1916	1916	1916	0
62	20231031	181100	2869701674	1916	1916	1916	1916	13660
63	20231031	181000	2869701674	1916	1916	1916	1916	0
64	20231031	180900	2869701674	1916	1916	1916	1916	0
65	20231031	180800	2869701674	1916	1916	1916	1916	0
66	20231031	180700	2869701674	1916	1916	1916	1916	0
67	20231031	180600	2869701674	1916	1916	1916	1916	0
68	20231031	180500	2869701674	1916	1916	1916	1916	0
69	20231031	180400	2869701674	1916	1916	1916	1916	0
70	20231031	180300	2869701674	1916	1916	1916	1916	0
71	20231031	180200	2869701674	1916	1916	1916	1916	0
72	20231031	180100	2869701674	1916	1916	1916	1916	0
73	20231031	180000	2869701674	1916	1916	1916	1916	0
74	20231031	175900	2869701674	1916	1916	1916	1916	0
75	20231031	175800	2869701674	1916	1916	1916	1916	0
76	20231031	175700	2869701674	1916	1916	1916	1916	0
77	20231031	175600	2869701674	1916	1916	1916	1916	0
78	20231031	175500	2869701674	1916	1916	1916	1916	0
79	20231031	175400	2869701674	1916	1916	1916	1916	0
80	20231031	175300	2869701674	1916	1916	1916	1916	0
81	20231031	175200	2869701674	1916	1916	1916	1916	0
82	20231031	175100	2869701674	1916	1916	1916	1916	0
83	20231031	175000	2869701674	1916	1916	1916	1916	0
84	20231031	174900	2869701674	1916	1916	1916	1916	0
85	20231031	174800	2869701674	1916	1916	1916	1916	0
86	20231031	174700	2869701674	1916	1916	1916	1916	0
87	20231031	174600	2869701674	1916	1916	1916	1916	0
88	20231031	174500	2869701674	1916	1916	1916	1916	0
89	20231031	174400	2869701674	1916	1916	1916	1916	0
90	20231031	174300	2869701674	1916	1916	1916	1916	0
91	20231031	174200	2869701674	1916	1916	1916	1916	0
92	20231031	174100	2869701674	1916	1916	1916	1916	13660
93	20231031	174000	2869701674	1916	1916	1916	1916	0
94	20231031	173900	2869701674	1916	1916	1916	1916	0
95	20231031	173800	2869701674	1916	1916	1916	1916	0
96	20231031	173700	2869701674	1916	1916	1916	1916	0
97	20231031	173600	2869701674	1916	1916	1916	1916	0
98	20231031	173500	2869701674	1916	1916	1916	1916	0
99	20231031	173400	2869701674	1916	1916	1916	1916	0
100	20231031	173300	2869701674	1916	1916	1916	1916	0
101	20231031	173200	2869701674	1916	1916	1916	1916	0
102	20231031	173100	2869701674	1916	1916	1916	1916	0
103	20231031	173000	2869701674	1916	1916	1916	1916	0
104	20231031	172900	2869701674	1916	1916	1916	1916	0
105	20231031	172800	2869701674	1916	1916	1916	1916	0
106	20231031	172700	2869701674	1916	1916	1916	1916	0
107	20231031	172600	2869701674	1916	1916	1916	1916	0
108	20231031	172500	2869701674	1916	1916	1916	1916	0
109	20231031	172400	2869701674	1916	1916	1916	1916	0
110	20231031	172300	2869701674	1916	1916	1916	1916	0
111	20231031	172200	2869701674	1916	1916	1916	1916	0
112	20231031	172100	2869701674	1916	1916	1916	1916	0
113	20231031	172000	2869701674	1916	1916	1916	1916	0
114	20231031	171900	2869701674	1916	1916	1916	1916	0
115	20231031	171800	2869701674	1916	1916	1916	1916	0
116	20231031	171700	2869701674	1916	1916	1916	1916	0
117	20231031	171600	2869701674	1916	1916	1916	1916	0
118	20231031	171500	2869701674	1916	1916	1916	1916	0
119	20231031	171400	2869701674	1916	1916	1916	1916	0
120	20231031	171300	2869701674	1916	1916	1916	1916	0
121	20231031	171200	2869701674	1916	1916	1916	1916	0
122	20231031	171100	2869701674	1916	1916	1916	1916	13660
123	20231031	171000	2869701674	1916	1916	1916	1916	0
124	20231031	170900	2869701674	1916	1916	1916	1916	0
125	20231031	170800	2869701674	1916	1916	1916	1916	0
126	20231031	170700	2869701674	1916	1916	1916	1916	0
127	20231031	170600	2869701674	1916	1916	1916	1916	0
128	20231031	170500	2869701674	1916	1916	1916	1916	0
129	20231031	170400	2869701674	1916	1916	1916	1916	0
130	20231031	170300	2869701674	1916	1916	1916	1916	0
131	20231031	170200	2869701674	1916	1916	1916	1916	0
132	20231031	170100	2869701674	1916	1916	1916	1916	0
133	20231031	170000	2869701674	1916	1916	1916	1916	0
134	20231031	165900	2869701674	1916	1916	1916	1916	0
135	20231031	165800	2869701674	1916	1916	1916	1916	0
136	20231031	165700	2869701674	1916	1916	1916	1916	0
137	20231031	165600	2869701674	1916	1916	1916	1916	0
138	20231031	165500	2869701674	1916	1916	1916	1916	0
139	20231031	165400	2869701674	1916	1916	1916	1916	0
140	20231031	165300	2869701674	1916	1916	1916	1916	0
141	20231031	165200	2869701674	1916	1916	1916	1916	0
142	20231031	165100	2869701674	1916	1916	1916	1916	0
143	20231031	165000	2869701674	1916	1916	1916	1916	0
144	20231031	164900	2869701674	1916	1916	1916	1916	0
145	20231031	164800	2869701674	1916	1916	1916	1916	0
146	20231031	164700	2869701674	1916	1916	1916	1916	0
147	20231031	164600	2869701674	1916	1916	1916	1916	0
148	20231031	164500	2869701674	1916	1916	1916	1916	0
149	20231031	164400	2869701674	1916	1916	1916	1916	0
150	20231031	164300	2869701674	1916	1916	1916	1916	0
151	20231031	164200	2869701674	1916	1916	1916	1916	0
152	20231031	164100	2869701674	1916	1916	1916	1916	13660
153	20231031	164000	2869701674	1916	1916	1916	1916	0
154	20231031	163900	2869701674	1916	1916	1916	1916	0
155	20231031	163800	2869701674	1916	1916	1916	1916	0
156	20231031	163700	2869701674	1916	1916	1916	1916	0
157	20231031	163600	2869701674	1916	1916	1916	1916	0
158	20231031	163500	2869701674	1916	1916	1916	1916	0
159	20231031	163400	2869701674	1916	1916	1916	1916	0
160	20231031	163300	2869701674	1916	1916	1916	1916	0
161	20231031	163200	2869701674	1916	1916	1916	1916	0
162	20231031	163100	2869701674	1916	1916	1916	1916	0
163	20231031	163000	2869701674	1916	1916	1916	1916	0
164	20231031	162900	2869701674	1916	1916	1916	1916	0
165	20231031	162800	2869701674	1916	1916	1916	1916	0
166	20231031	162700	2869701674	1916	1916	1916	1916	0
167	20231031	162600	2869701674	1916	1916	1916	1916	0
168	20231031	162500	2869701674	1916	1916	1916	1916	0
169	20231031	162400	2869701674	1916	1916	1916	1916	0
170	20231031	162300	2869701674	1916	1916	1916	1916	0
171	20231031	162200	2869701674	1916	1916	1916	1916	0
172	20231031	162100	2869701674	1916	1916	1916	1916	0
173	20231031	162000	2869701674	1916	1916	1916	1916	0
174	20231031	161900	2869701674	1916	1916	1916	1916	0
175	20231031	161800	2869701674	1916	1916	1916	1916	0
176	20231031	161700	2869701674	1916	1916	1916	1916	0
177	20231031	161600	2869701674	1916	1916	1916	1916	0
178	20231031	161500	2869701674	1916	1916	1916	1916	0
179	20231031	161400	2869701674	1916	1916	1916	1916	0
180	20231031	161300	2869701674	1916	1916	1916	1916	0
181	20231031	161200	2869701674	1916	1916	1916	1916	0
182	20231031	161100	2869701674	1916	1916	1916	1916	13660
183	20231031	161000	2869701674	1916	1916	1916	1916	0
184	20231031	160900	2869701674	1916	1916	1916	1916	0
185	20231031	160800	2869701674	1916	1916	1916	1916	0
186	20231031	160700	2869701674	1916	1916	1916	1916	0
187	20231031	160600	2869701674	1916	1916	1916	1916	0
188	20231031	160500	2869701674	1916	1916	1916	1916	0
189	20231031	160400	2869701674	1916	1916	1916	1916	0
190	20231031	160300	2869701674	1916	1916	1916	1916	0
191	20231031	160200	2869701674	1916	1916	1916	1916	0
192	20231031	160100	2869701674	1916	1916	1916	1916	0
193	20231031	160000	2869701674	1916	1916	1916	1916	0
194	20231031	155900	2869701674	1916	1916	1916	1916	0
195	20231031	155800	2869701674	1916	1916	1916	1916	0
196	20231031	155700	2869701674	1916	1916	1916	1916	0
197	20231031	155600	2869701674	1916	1916	1916	1916	0
198	20231031	155500	2869701674	1916	1916	1916	1916	0
199	20231031	155400	2869701674	1916	1916	1916	1916	0
200	20231031	155300	2869701674	1916	1916	1916	1916	0
201	20231031	155200	2869701674	1916	1916	1916	1916	0
202	20231031	155100	2869701674	1916	1916	1916	1916	0
203	20231031	155000	2869701674	1916	1916	1916	1916	0
204	20231031	154900	2869701674	1916	1916	1916	1916	0
205	20231031	154800	2869701674	1916	1916	1916	1916	0
206	20231031	154700	2869701674	1916	1916	1916	1916	0
207	20231031	154600	2869701674	1916	1916	1916	1916	0
208	20231031	154500	2869701674	1916	1916	1916	1916	0
209	20231031	154400	2869701674	1916	1916	1916	1916	0
210	20231031	154300	2869701674	1916	1916	1916	1916	0
211	20231031	154200	2869701674	1916	1916	1916	1916	0
212	20231031	154100	2869701674	1916	1916	1916	1916	13660
213	20231031	154000	2869701674	1916	1916	1916	1916	0
214	20231031	153900	2869701674	1916	1916	1916	1916	0
215	20231031	153800	2869701674	1916	1916	1916	1916	0
216	20231031	153700	2869701674	1916	1916	1916	1916	0
217	20231031	153600	2869701674	1916	1916	1916	1916	0
218	20231031	153500	2869701674	1916	1916	1916	1916	0
219	20231031	153400	2869701674	1916	1916	1916	1916	0
220	20231031	153300	2869701674	1916	1916	1916	1916	0
221	20231031	153200	2869701674	1916	1916	1916	1916	0
222	20231031	153100	2869701674	1916	1916	1916	1916	0
223	20231031	153000	2869701674	1916	1916	1916	1916	13660
224	20231031	152900	2843529114	1916	1916	1916	1916	0
225	20231031	152800	2843529114	1916	1916	1916	1916	0
226	20231031	152700	2843529114	1916	1916	1916	1916	0
227	20231031	152600	2843529114	1916	1916	1916	1916	0
228	20231031	152500	2843529114	1916	1916	1916	1916	0
229	20231031	152400	2843529114	1916	1916	1916	1916	0
230	20231031	152300	2843529114	1916	1916	1916	1916	0
231	20231031	152200	2843529114	1916	1916	1916	1916	0
232	20231031	152100	2843529114	1916	1916	1916	1916	0
233	20231031	152000	2843529114	1916	1916	1916	1916	0
234	20231031	151900	2843529114	1916	1915	1916	1914	856
235	20231031	151800	2841889678	1912	1915	1915	1912	932
236	20231031	151700	2840107560	1915	1914	1915	1914	1962
237	20231031	151600	2836351130	1915	1915	1915	1915	738
238	20231031	151500	2834937860	1915	1916	1916	1915	1172
239	20231031	151400	2832693018	1916	1917	1917	1916	657
240	20231031	151300	2831433783	1917	1916	1917	1916	743
241	20231031	151200	2830009731	1915	1916	1916	1915	1938
242	20231031	151100	2826296909	1917	1920	1920	1917	668
243	20231031	151000	2825016131	1920	1917	1920	1917	87
244	20231031	150900	2824849322	1917	1917	1918	1917	1037
245	20231031	150800	2822861369	1917	1917	1917	1917	345
246	20231031	150700	2822200004	1918	1922	1922	1918	2031
247	20231031	150600	2818300340	1922	1924	1924	1922	1206
248	20231031	150500	2815982307	1923	1924	1924	1923	2426
249	20231031	150400	2811314685	1924	1926	1926	1924	162
250	20231031	150300	2811002715	1930	1929	1930	1927	679
251	20231031	150200	2809694030	1931	1931	1931	1931	1
252	20231031	150100	2809692099	1931	1930	1931	1930	100
253	20231031	150000	2809499021	1928	1928	1928	1928	480
254	20231031	145900	2808573581	1928	1930	1930	1928	1341
255	20231031	145800	2805986956	1930	1930	1930	1930	100
256	20231031	145700	2805793956	1930	1930	1930	1929	238
257	20231031	145600	2805334696	1930	1930	1930	1929	556
258	20231031	145500	2804261807	1930	1928	1930	1928	389
259	20231031	145400	2803511514	1927	1927	1927	1927	88
260	20231031	145300	2803341938	1927	1927	1927	1927	312
261	20231031	145200	2802740714	1927	1923	1927	1923	1368
262	20231031	145100	2800106386	1923	1923	1923	1923	1551
263	20231031	145000	2797123813	1923	1923	1923	1923	500
264	20231031	144900	2796162313	1923	1924	1924	1923	4155
265	20231031	144800	2788170098	1925	1925	1925	1925	60
266	20231031	144700	2788054598	1925	1924	1925	1924	1039
267	20231031	144600	2786054573	1922	1922	1922	1922	300
268	20231031	144500	2785477973	1926	1923	1926	1923	4869
269	20231031	144400	2776109959	1921	1924	1924	1921	2954
270	20231031	144300	2770433457	1924	1922	1924	1922	242
271	20231031	144200	2769967929	1922	1924	1924	1922	173
272	20231031	144100	2769635325	1924	1924	1924	1924	0
273	20231031	144000	2769635325	1924	1924	1924	1924	510
274	20231031	143900	2768654085	1924	1924	1924	1924	90
275	20231031	143800	2768480925	1924	1924	1924	1924	251
276	20231031	143700	2767998001	1924	1925	1925	1924	57
277	20231031	143600	2767888327	1925	1926	1926	1925	1702
278	20231031	143500	2764610957	1925	1925	1925	1925	520
279	20231031	143400	2763609957	1924	1924	1924	1924	0
280	20231031	143300	2763609957	1924	1924	1924	1924	0
281	20231031	143200	2763609957	1924	1924	1924	1924	0
282	20231031	143100	2763609957	1924	1924	1924	1924	1273
283	20231031	143000	2761160705	1925	1925	1925	1925	124
284	20231031	142900	2760922005	1925	1925	1925	1925	500
285	20231031	142800	2759959505	1925	1925	1925	1925	160
286	20231031	142700	2759651505	1926	1926	1926	1926	206
287	20231031	142600	2759254749	1925	1925	1925	1925	0
288	20231031	142500	2759254749	1925	1925	1925	1925	0
289	20231031	142400	2759254749	1925	1925	1925	1925	30
290	20231031	142300	2759196999	1924	1924	1924	1924	3223
291	20231031	142200	2752995947	1927	1924	1927	1924	961
292	20231031	142100	2751144106	1925	1925	1925	1925	470
293	20231031	142000	2750239356	1925	1919	1925	1919	7830
294	20231031	141900	2735170060	1913	1912	1913	1912	1010
295	20231031	141800	2733238430	1903	1903	1903	1903	7638
296	20231031	141700	2718703316	1913	1912	1913	1900	5648
297	20231031	141600	2707965273	1900	1901	1914	1900	16123
298	20231031	141500	2677321754	1901	1910	1910	1901	7016
299	20231031	141400	2663974037	1910	1913	1913	1910	5001
300	20231031	141300	2654418661	1913	1913	1913	1913	0
301	20231031	141200	2654418661	1913	1913	1913	1913	1
302	20231031	141100	2654416748	1925	1919	1925	1911	4884
303	20231031	141000	2645077531	1918	1918	1918	1918	15
304	20231031	140900	2645048761	1926	1925	1926	1925	1000
305	20231031	140800	2643122765	1926	1917	1927	1917	344
306	20231031	140700	2642460422	1927	1919	1927	1919	5911
307	20231031	140600	2631082460	1920	1920	1920	1920	1
308	20231031	140500	2631080540	1915	1915	1915	1910	3267
309	20231031	140400	2624834245	1915	1921	1921	1915	8463
310	20231031	140300	2608594910	1921	1921	1921	1921	110
311	20231031	140200	2608383600	1920	1921	1921	1920	5425
312	20231031	140100	2597963290	1921	1921	1921	1921	60
313	20231031	140000	2597848030	1921	1921	1921	1920	567
314	20231031	135900	2596759037	1921	1921	1921	1921	4551
315	20231031	135800	2588016566	1920	1924	1924	1918	6028
316	20231031	135700	2576435742	1925	1926	1926	1925	1239
317	20231031	135600	2574049916	1927	1928	1930	1927	1093
318	20231031	135500	2571943071	1930	1930	1930	1928	730
319	20231031	135400	2570534610	1930	1930	1930	1930	8184
320	20231031	135300	2554739490	1931	1934	1934	1931	3046
321	20231031	135200	2548854529	1935	1935	1935	1935	357
322	20231031	135100	2548163734	1934	1934	1934	1934	1
323	20231031	135000	2548161800	1935	1936	1936	1935	679
324	20231031	134900	2546847934	1935	1935	1935	1935	0
325	20231031	134800	2546847934	1935	1948	1948	1935	302
326	20231031	134700	2546263379	1948	1948	1948	1948	0
327	20231031	134600	2546263379	1948	1948	1948	1948	0
328	20231031	134500	2546263379	1948	1948	1948	1948	0
329	20231031	134400	2546263379	1948	1948	1948	1948	0
330	20231031	134300	2546263379	1948	1948	1948	1948	1
331	20231031	134200	2546261431	1933	1933	1933	1933	244
332	20231031	134100	2545789779	1933	1936	1936	1933	1022
333	20231031	134000	2543812705	1936	1936	1936	1936	200
334	20231031	133900	2543425505	1936	1936	1936	1936	767
335	20231031	133800	2541940593	1936	1935	1936	1934	467
336	20231031	133700	2541037071	1934	1936	1936	1934	437
337	20231031	133600	2540191439	1949	1949	1949	1949	20
338	20231031	133500	2540152459	1950	1944	1950	1934	868
339	20231031	133400	2538467007	1945	1945	1945	1945	269
340	20231031	133300	2537943802	1945	1945	1945	1945	14
341	20231031	133200	2537916572	1933	1933	1933	1933	328
342	20231031	133100	2537282548	1944	1944	1944	1944	20
343	20231031	133000	2537243668	1944	1944	1944	1944	0
344	20231031	132900	2537243668	1944	1944	1944	1944	354
345	20231031	132800	2536555492	1944	1944	1944	1944	56
346	20231031	132700	2536446628	1945	1945	1945	1945	620
347	20231031	132600	2535240728	1944	1931	1944	1931	726
348	20231031	132500	2533836222	1931	1940	1944	1931	1030
349	20231031	132400	2531835969	1930	1940	1940	1930	97
350	20231031	132300	2531648749	1930	1931	1932	1930	1550
351	20231031	132200	2528655201	1942	1939	1942	1930	14031
352	20231031	132100	2501512825	1940	1942	1942	1940	6398
353	20231031	132000	2489095634	1942	1947	1947	1942	6425
354	20231031	131900	2476606329	1950	1951	1951	1950	227
355	20231031	131800	2476163579	1955	1955	1955	1955	0
356	20231031	131700	2476163579	1955	1955	1955	1955	51
357	20231031	131600	2476063874	1955	1955	1955	1955	5
358	20231031	131500	2476054099	1953	1954	1954	1953	904
359	20231031	131400	2474288485	1956	1958	1958	1955	2626
360	20231031	131300	2469153145	1967	1967	1967	1967	1
361	20231031	131200	2469151178	1956	1956	1956	1956	0
362	20231031	131100	2469151178	1956	1956	1956	1956	363
363	20231031	131000	2468441150	1956	1956	1956	1956	0
364	20231031	130900	2468441150	1956	1956	1956	1956	12
365	20231031	130800	2468417678	1973	1973	1973	1973	0
366	20231031	130700	2468417678	1973	1973	1973	1973	1412
367	20231031	130600	2465631802	1973	1959	1973	1947	453
368	20231031	130500	2464740897	1957	1955	1957	1955	1790
369	20231031	130400	2461238981	1953	1953	1953	1953	0
370	20231031	130300	2461238981	1953	1953	1953	1953	1
371	20231031	130200	2461237028	1944	1945	1945	1944	1761
372	20231031	130100	2457812383	1945	1945	1945	1945	300
373	20231031	130000	2457228883	1953	1953	1953	1953	0
374	20231031	125900	2457228883	1953	1953	1953	1953	1
375	20231031	125800	2457226930	1943	1946	1946	1942	13028
376	20231031	125700	2431907056	1953	1953	1953	1953	0
377	20231031	125600	2431907056	1953	1953	1953	1953	200
378	20231031	125500	2431516456	1953	1953	1953	1953	6
379	20231031	125400	2431504738	1954	1946	1954	1946	3
380	20231031	125300	2431498884	1946	1946	1946	1946	0
381	20231031	125200	2431498884	1946	1954	1954	1946	71
382	20231031	125100	2431360702	1954	1954	1954	1954	4
383	20231031	125000	2431352886	1954	1954	1954	1954	3
384	20231031	124900	2431347024	1946	1958	1958	1946	9360
385	20231031	124800	2413126064	1958	1960	1960	1954	2011
386	20231031	124700	2409195778	1960	1960	1960	1959	329
387	20231031	124600	2408550948	1960	1955	1960	1955	172
388	20231031	124500	2408214559	1955	1955	1955	1955	105
389	20231031	124400	2408009284	1954	1954	1954	1954	0
390	20231031	124300	2408009284	1954	1954	1954	1954	56
391	20231031	124200	2407899860	1954	1955	1955	1954	727
392	20231031	124100	2406479268	1955	1954	1955	1954	2
393	20231031	124000	2406475359	1947	1947	1947	1947	2000
394	20231031	123900	2402581359	1946	1946	1946	1946	14
395	20231031	123800	2402554115	1946	1946	1946	1946	100
396	20231031	123700	2402359515	1955	1955	1955	1955	0
397	20231031	123600	2402359515	1955	1946	1955	1945	1961
398	20231031	123500	2398544331	1945	1946	1946	1945	4976
399	20231031	123400	2388865388	1945	1945	1945	1945	200
400	20231031	123300	2388476388	1945	1955	1955	1945	505
401	20231031	123200	2387494113	1955	1955	1955	1955	1
402	20231031	123100	2387492158	1944	1945	1945	1944	425
403	20231031	123000	2386665717	1955	1955	1955	1955	4
404	20231031	122900	2386657897	1955	1955	1955	1955	0
405	20231031	122800	2386657897	1955	1955	1955	1955	5
406	20231031	122700	2386648122	1944	1944	1944	1944	705
407	20231031	122600	2385277602	1944	1945	1945	1944	2477
408	20231031	122500	2380459927	1945	1945	1945	1945	2077
409	20231031	122400	2376420162	1945	1946	1946	1945	3252
410	20231031	122300	2370092109	1946	1946	1946	1945	138
411	20231031	122200	2369823622	1945	1945	1945	1945	0
412	20231031	122100	2369823622	1945	1945	1945	1945	8
413	20231031	122000	2369808062	1954	1945	1954	1945	153
414	20231031	121900	2369510018	1955	1955	1955	1945	102
415	20231031	121800	2369311607	1952	1952	1952	1952	910
416	20231031	121700	2367535287	1945	1945	1945	1944	992
417	20231031	121600	2365605941	1944	1944	1944	1944	547
418	20231031	121500	2364542573	1943	1943	1943	1943	0
419	20231031	121400	2364542573	1943	1944	1944	1943	2449
420	20231031	121300	2359784147	1944	1945	1945	1943	1435
421	20231031	121200	2356994788	1945	1950	1950	1944	7683
422	20231031	121100	2342028005	1950	1953	1953	1950	8592
423	20231031	121000	2325268772	1952	1952	1952	1952	0
424	20231031	120900	2325268772	1952	1953	1953	1952	408
425	20231031	120800	2324472255	1953	1953	1953	1952	405
426	20231031	120700	2323681291	1953	1954	1954	1953	2781
427	20231031	120600	2318247629	1954	1955	1955	1954	3035
428	20231031	120500	2312316835	1955	1955	1955	1955	500
429	20231031	120400	2311339335	1954	1954	1954	1954	0
430	20231031	120300	2311339335	1954	1954	1954	1954	0
431	20231031	120200	2311339335	1954	1955	1955	1954	550
432	20231031	120100	2310264476	1954	1954	1954	1954	0
433	20231031	120000	2310264476	1954	1954	1955	1953	4292
434	20231031	115900	2301878073	1953	1954	1954	1953	1144
435	20231031	115800	2299643360	1954	1953	1955	1953	2106
436	20231031	115700	2295529522	1953	1955	1955	1953	4089
437	20231031	115600	2287540492	1955	1960	1960	1955	328
438	20231031	115500	2286898432	1960	1961	1961	1960	1949
439	20231031	115400	2283077569	1962	1965	1965	1962	3700
440	20231031	115300	2275817108	1963	1964	1964	1963	1348
441	20231031	115200	2273170578	1965	1966	1966	1965	710
442	20231031	115100	2271775338	1965	1967	1967	1965	798
443	20231031	115000	2270206513	1968	1968	1968	1968	674
444	20231031	114900	2268880081	1968	1968	1968	1968	77
445	20231031	114800	2268728545	1968	1968	1968	1968	14
446	20231031	114700	2268700993	1967	1970	1970	1967	1083
447	20231031	114600	2266569820	1978	1978	1978	1978	0
448	20231031	114500	2266569820	1978	1978	1978	1978	0
449	20231031	114400	2266569820	1978	1978	1978	1978	0
450	20231031	114300	2266569820	1978	1978	1978	1978	1
451	20231031	114200	2266567842	1979	1965	1979	1965	295
452	20231031	114100	2265988153	1965	1967	1967	1965	1215
453	20231031	114000	2263599848	1967	1971	1971	1967	8200
454	20231031	113900	2247451670	1971	1971	1971	1971	2837
455	20231031	113800	2241859943	1970	1970	1970	1970	0
456	20231031	113700	2241859943	1970	1970	1970	1970	0
457	20231031	113600	2241859943	1970	1970	1970	1970	40
458	20231031	113500	2241781143	1970	1971	1971	1970	1300
459	20231031	113400	2239219993	1970	1983	1983	1970	15
460	20231031	113300	2239190313	1983	1983	1984	1970	4281
461	20231031	113200	2230750768	1973	1973	1973	1973	0
462	20231031	113100	2230750768	1973	1983	1983	1973	1078
463	20231031	113000	2228623864	1984	1984	1984	1984	0
464	20231031	112900	2228623864	1984	1984	1984	1972	1626
465	20231031	112800	2225417152	1972	1984	1984	1972	31
466	20231031	112700	2225356008	1972	1972	1972	1972	520
467	20231031	112600	2224330568	1972	1972	1972	1972	333
468	20231031	112500	2223673892	1985	1985	1985	1985	1
469	20231031	112400	2223671907	1971	1988	1988	1971	2
470	20231031	112300	2223667948	1970	1980	1989	1970	3000
471	20231031	112200	2217741637	1980	1980	1980	1980	5
472	20231031	112100	2217731737	1980	1980	1980	1980	0
473	20231031	112000	2217731737	1980	1980	1980	1980	350
474	20231031	111900	2217038737	1977	1977	1977	1977	950
475	20231031	111800	2215160587	1980	1975	1980	1975	779
476	20231031	111700	2213620867	1970	1980	1980	1970	5497
477	20231031	111600	2202780623	1973	1978	1978	1973	1300
478	20231031	111500	2200214703	1975	1979	1979	1975	7447
479	20231031	111400	2185503256	1977	1985	1986	1977	1338
480	20231031	111300	2182855688	1986	1986	1986	1986	43
481	20231031	111200	2182770290	1986	1986	1986	1986	0
482	20231031	111100	2182770290	1986	1986	1986	1985	1115
483	20231031	111000	2180555901	1986	1986	1986	1986	612
484	20231031	110900	2179340469	1986	1986	1986	1986	10
485	20231031	110800	2179320609	1987	1987	1987	1987	20
486	20231031	110700	2179280869	1987	1978	1987	1978	120
487	20231031	110600	2179042835	1978	1978	1978	1978	5
488	20231031	110500	2179032945	1977	1976	1977	1976	384
489	20231031	110400	2178274136	1977	1976	1977	1976	303
490	20231031	110300	2177675305	1976	1976	1976	1976	325
491	20231031	110200	2177033105	1977	1979	1979	1977	114
492	20231031	110100	2176807702	1979	1981	1981	1979	887
493	20231031	110000	2175051497	1982	1984	1984	1982	860
494	20231031	105900	2173346217	1984	1984	1984	1984	0
495	20231031	105800	2173346217	1984	1984	1984	1984	0
496	20231031	105700	2173346217	1984	1989	1989	1984	378
497	20231031	105600	2172594380	1989	1983	1989	1983	3665
498	20231031	105500	2165318509	1983	1981	1983	1981	3100
499	20231031	105400	2159175169	1983	1981	1983	1981	135
500	20231031	105300	2158907490	1981	1980	1981	1980	2010
501	20231031	105200	2154926680	1973	1974	1974	1973	1296
502	20231031	105100	2152368494	1981	1981	1981	1981	0
503	20231031	105000	2152368494	1981	1975	1981	1972	253
504	20231031	104900	2151869360	1981	1981	1981	1981	0
505	20231031	104800	2151869360	1981	1981	1981	1981	1
506	20231031	104700	2151867379	1975	1979	1979	1975	1988
507	20231031	104600	2147940984	1980	1980	1981	1980	1807
508	20231031	104500	2144362924	1981	1981	1981	1981	88
509	20231031	104400	2144188596	1981	1981	1981	1981	3
510	20231031	104300	2144182653	1978	1980	1981	1978	460
511	20231031	104200	2143271942	1980	1980	1981	1980	456
512	20231031	104100	2142369010	1980	1975	1980	1971	1640
513	20231031	104000	2139126781	1975	1972	1975	1971	473
514	20231031	103900	2138194195	1971	1971	1971	1971	0
515	20231031	103800	2138194195	1971	1971	1971	1971	700
516	20231031	103700	2136814495	1971	1975	1975	1971	588
517	20231031	103600	2135655343	1976	1975	1976	1975	1002
518	20231031	103500	2133675393	1974	1974	1974	1973	1673
519	20231031	103400	2130373647	1974	1975	1975	1974	45
520	20231031	103300	2130284795	1974	1974	1974	1974	420
521	20231031	103200	2129455715	1980	1974	1980	1974	427
522	20231031	103100	2128610303	1973	1979	1979	1973	2389
523	20231031	103000	2123896685	1980	1979	1980	1979	245
524	20231031	102900	2123411603	1980	1971	1980	1971	593
525	20231031	102800	2122240820	1971	1980	1980	1971	879
526	20231031	102700	2120506421	1980	1982	1982	1980	2181
527	20231031	102600	2116188007	1982	1981	1988	1981	862
528	20231031	102500	2114477993	1982	1964	1982	1964	608
529	20231031	102400	2113277512	1965	1953	1965	1953	6201
530	20231031	102300	2101128105	1953	1951	1953	1951	988
531	20231031	102200	2099199923	1951	1951	1951	1950	3144
532	20231031	102100	2093066479	1951	1951	1951	1951	1418
533	20231031	102000	2090299961	1951	1950	1951	1933	8163
534	20231031	101900	2074403928	1950	1937	1951	1931	3642
535	20231031	101800	2067346331	1940	1960	1960	1930	16794
536	20231031	101700	2034547651	1960	1964	1964	1960	5287
537	20231031	101600	2024177344	1965	1970	1972	1962	32566
538	20231031	101500	1960152542	1972	1973	1974	1970	22042
539	20231031	101400	1916706100	1974	1974	1979	1974	205
540	20231031	101300	1916300480	1974	1978	1979	1974	8646
541	20231031	101200	1899221513	1978	1979	1979	1978	1581
542	20231031	101100	1896092795	1979	1978	1979	1978	2887
543	20231031	101000	1890382103	1978	1974	1979	1974	3278
544	20231031	100900	1883909977	1978	1974	1979	1973	10843
545	20231031	100800	1862505915	1979	1974	1979	1973	12594
546	20231031	100700	1837644312	1972	1974	1979	1972	9970
547	20231031	100600	1817968575	1973	1978	1980	1972	8013
548	20231031	100500	1802148325	1980	1972	1980	1972	3017
549	20231031	100400	1796188796	1976	1982	1982	1971	19580
550	20231031	100300	1757481192	1982	1989	1989	1981	21201
551	20231031	100200	1715361901	1990	1991	1991	1989	5832
552	20231031	100100	1703756872	1990	1999	1999	1989	19186
553	20231031	100000	1665568323	1996	1994	1999	1992	1912
554	20231031	095900	1661750276	1993	1993	1993	1993	389
555	20231031	095800	1660974999	1992	1993	1993	1992	4815
556	20231031	095700	1651382404	1993	1991	1993	1990	1258
557	20231031	095600	1648878287	1993	1995	1995	1990	22804
558	20231031	095500	1603471241	1995	1999	1999	1993	1572
559	20231031	095400	1600336401	1995	2000	2000	1994	42
560	20231031	095300	1600252646	1994	1994	1994	1993	2776
561	20231031	095200	1594717402	1994	1993	1995	1993	2389
562	20231031	095100	1589953831	1993	1998	1998	1993	16446
563	20231031	095000	1557131613	2005	1999	2005	1997	6505
564	20231031	094900	1544134420	1998	2005	2005	1998	229
565	20231031	094800	1543676500	2005	2005	2005	2005	1
566	20231031	094700	1543674495	2005	2005	2005	2000	792
567	20231031	094600	1542087320	2005	2005	2005	1998	2597
568	20231031	094500	1536891169	2005	2005	2005	1998	11116
569	20231031	094400	1514670051	2005	2000	2005	2000	3387
570	20231031	094300	1507894886	2000	2000	2000	1999	953
571	20231031	094200	1505988896	2000	2000	2010	1999	2494
572	20231031	094100	1500997857	2000	2000	2000	1999	1877
573	20231031	094000	1497244057	1999	2000	2005	1999	859
574	20231031	093900	1495526103	2000	2005	2005	2000	9502
575	20231031	093800	1476519008	2005	2015	2015	2000	27918
576	20231031	093700	1420554793	2010	2010	2015	2010	1145
577	20231031	093600	1418253068	2015	2015	2015	2015	2487
578	20231031	093500	1413241763	2015	2020	2020	2015	2751
579	20231031	093400	1407698253	2015	2015	2020	2015	4565
580	20231031	093300	1398499753	2015	2015	2015	2015	1096
581	20231031	093200	1396291313	2010	2020	2025	2010	10322
582	20231031	093100	1375473548	2020	2025	2025	2020	5671
583	20231031	093000	1364016623	2025	2025	2030	2025	3488
584	20231031	092900	1356953398	2025	2020	2025	2020	1290
585	20231031	092800	1354342473	2020	2020	2020	2020	61
586	20231031	092700	1354219253	2025	2030	2030	2020	1602
587	20231031	092600	1350975233	2030	2015	2030	2015	3586
588	20231031	092500	1343731273	2015	2015	2020	2015	4226
589	20231031	092400	1335215783	2015	2025	2030	2015	4436
590	20231031	092300	1326240098	2030	2025	2030	2025	3388
591	20231031	092200	1319379378	2025	2015	2025	2015	11862
592	20231031	092100	1295402148	2015	2015	2015	2010	409
593	20231031	092000	1294579798	2020	2020	2020	2010	9892
594	20231031	091900	1274645718	2015	2005	2020	2005	4740
595	20231031	091800	1265115428	2010	2010	2010	1990	43292
596	20231031	091700	1178524915	2015	2015	2020	2015	11915
597	20231031	091600	1154515915	2010	2035	2035	2010	28157
598	20231031	091500	1097527540	2035	2040	2040	2030	6586
599	20231031	091400	1084136110	2040	2035	2040	2030	11968
600	20231031	091300	1059818720	2030	2045	2050	2030	28707
601	20231031	091200	1001326890	2050	2050	2055	2045	12376
602	20231031	091100	975955325	2050	2060	2065	2050	16821
603	20231031	091000	941341780	2060	2060	2065	2060	7235
604	20231031	090900	926421660	2065	2070	2070	2060	8902
605	20231031	090800	908030470	2075	2060	2075	2055	44394
606	20231031	090700	816392145	2060	2085	2085	2060	24175
607	20231031	090600	766290845	2080	2085	2090	2075	25938
608	20231031	090500	712212770	2095	2085	2095	2085	26512
609	20231031	090400	656804990	2085	2060	2100	2060	40787
610	20231031	090300	571959705	2075	2075	2085	2025	72986
611	20231031	090200	421822465	2075	2115	2115	2075	70747
612	20231031	090100	273891750	2115	2040	2120	2040	81660
613	20231031	090000	103829555	2040	2050	2050	2025	50814