KissMeData/004270/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184200	460413613	1909	1909	1909	1909	4140
3	20231031	184100	460413613	1909	1909	1909	1909	0
4	20231031	184000	460413613	1909	1909	1909	1909	0
5	20231031	183900	460413613	1909	1909	1909	1909	0
6	20231031	183800	460413613	1909	1909	1909	1909	0
7	20231031	183700	460413613	1909	1909	1909	1909	0
8	20231031	183600	460413613	1909	1909	1909	1909	0
9	20231031	183500	460413613	1909	1909	1909	1909	0
10	20231031	183400	460413613	1909	1909	1909	1909	0
11	20231031	183300	460413613	1909	1909	1909	1909	0
12	20231031	183200	460413613	1909	1909	1909	1909	0
13	20231031	183100	460413613	1909	1909	1909	1909	0
14	20231031	183000	460413613	1909	1909	1909	1909	0
15	20231031	182900	460413613	1909	1909	1909	1909	0
16	20231031	182800	460413613	1909	1909	1909	1909	0
17	20231031	182700	460413613	1909	1909	1909	1909	0
18	20231031	182600	460413613	1909	1909	1909	1909	0
19	20231031	182500	460413613	1909	1909	1909	1909	0
20	20231031	182400	460413613	1909	1909	1909	1909	0
21	20231031	182300	460413613	1909	1909	1909	1909	0
22	20231031	182200	460413613	1909	1909	1909	1909	0
23	20231031	182100	460413613	1909	1909	1909	1909	0
24	20231031	182000	460413613	1909	1909	1909	1909	0
25	20231031	181900	460413613	1909	1909	1909	1909	0
26	20231031	181800	460413613	1909	1909	1909	1909	0
27	20231031	181700	460413613	1909	1909	1909	1909	0
28	20231031	181600	460413613	1909	1909	1909	1909	0
29	20231031	181500	460413613	1909	1909	1909	1909	0
30	20231031	181400	460413613	1909	1909	1909	1909	0
31	20231031	181300	460413613	1909	1909	1909	1909	0
32	20231031	181200	460413613	1909	1909	1909	1909	4140
33	20231031	181100	460413613	1909	1909	1909	1909	0
34	20231031	181000	460413613	1909	1909	1909	1909	0
35	20231031	180900	460413613	1909	1909	1909	1909	0
36	20231031	180800	460413613	1909	1909	1909	1909	0
37	20231031	180700	460413613	1909	1909	1909	1909	0
38	20231031	180600	460413613	1909	1909	1909	1909	0
39	20231031	180500	460413613	1909	1909	1909	1909	0
40	20231031	180400	460413613	1909	1909	1909	1909	0
41	20231031	180300	460413613	1909	1909	1909	1909	0
42	20231031	180200	460413613	1909	1909	1909	1909	0
43	20231031	180100	460413613	1909	1909	1909	1909	0
44	20231031	180000	460413613	1909	1909	1909	1909	0
45	20231031	175900	460413613	1909	1909	1909	1909	0
46	20231031	175800	460413613	1909	1909	1909	1909	0
47	20231031	175700	460413613	1909	1909	1909	1909	0
48	20231031	175600	460413613	1909	1909	1909	1909	0
49	20231031	175500	460413613	1909	1909	1909	1909	0
50	20231031	175400	460413613	1909	1909	1909	1909	0
51	20231031	175300	460413613	1909	1909	1909	1909	0
52	20231031	175200	460413613	1909	1909	1909	1909	0
53	20231031	175100	460413613	1909	1909	1909	1909	0
54	20231031	175000	460413613	1909	1909	1909	1909	0
55	20231031	174900	460413613	1909	1909	1909	1909	0
56	20231031	174800	460413613	1909	1909	1909	1909	0
57	20231031	174700	460413613	1909	1909	1909	1909	0
58	20231031	174600	460413613	1909	1909	1909	1909	0
59	20231031	174500	460413613	1909	1909	1909	1909	0
60	20231031	174400	460413613	1909	1909	1909	1909	0
61	20231031	174300	460413613	1909	1909	1909	1909	0
62	20231031	174200	460413613	1909	1909	1909	1909	4140
63	20231031	174100	460413613	1909	1909	1909	1909	0
64	20231031	174000	460413613	1909	1909	1909	1909	0
65	20231031	173900	460413613	1909	1909	1909	1909	0
66	20231031	173800	460413613	1909	1909	1909	1909	0
67	20231031	173700	460413613	1909	1909	1909	1909	0
68	20231031	173600	460413613	1909	1909	1909	1909	0
69	20231031	173500	460413613	1909	1909	1909	1909	0
70	20231031	173400	460413613	1909	1909	1909	1909	0
71	20231031	173300	460413613	1909	1909	1909	1909	0
72	20231031	173200	460413613	1909	1909	1909	1909	0
73	20231031	173100	460413613	1909	1909	1909	1909	0
74	20231031	173000	460413613	1909	1909	1909	1909	0
75	20231031	172900	460413613	1909	1909	1909	1909	0
76	20231031	172800	460413613	1909	1909	1909	1909	0
77	20231031	172700	460413613	1909	1909	1909	1909	0
78	20231031	172600	460413613	1909	1909	1909	1909	0
79	20231031	172500	460413613	1909	1909	1909	1909	0
80	20231031	172400	460413613	1909	1909	1909	1909	0
81	20231031	172300	460413613	1909	1909	1909	1909	0
82	20231031	172200	460413613	1909	1909	1909	1909	0
83	20231031	172100	460413613	1909	1909	1909	1909	0
84	20231031	172000	460413613	1909	1909	1909	1909	0
85	20231031	171900	460413613	1909	1909	1909	1909	0
86	20231031	171800	460413613	1909	1909	1909	1909	0
87	20231031	171700	460413613	1909	1909	1909	1909	0
88	20231031	171600	460413613	1909	1909	1909	1909	0
89	20231031	171500	460413613	1909	1909	1909	1909	0
90	20231031	171400	460413613	1909	1909	1909	1909	0
91	20231031	171300	460413613	1909	1909	1909	1909	0
92	20231031	171200	460413613	1909	1909	1909	1909	4140
93	20231031	171100	460413613	1909	1909	1909	1909	0
94	20231031	171000	460413613	1909	1909	1909	1909	0
95	20231031	170900	460413613	1909	1909	1909	1909	0
96	20231031	170800	460413613	1909	1909	1909	1909	0
97	20231031	170700	460413613	1909	1909	1909	1909	0
98	20231031	170600	460413613	1909	1909	1909	1909	0
99	20231031	170500	460413613	1909	1909	1909	1909	0
100	20231031	170400	460413613	1909	1909	1909	1909	0
101	20231031	170300	460413613	1909	1909	1909	1909	0
102	20231031	170200	460413613	1909	1909	1909	1909	0
103	20231031	170100	460413613	1909	1909	1909	1909	0
104	20231031	170000	460413613	1909	1909	1909	1909	0
105	20231031	165900	460413613	1909	1909	1909	1909	0
106	20231031	165800	460413613	1909	1909	1909	1909	0
107	20231031	165700	460413613	1909	1909	1909	1909	0
108	20231031	165600	460413613	1909	1909	1909	1909	0
109	20231031	165500	460413613	1909	1909	1909	1909	0
110	20231031	165400	460413613	1909	1909	1909	1909	0
111	20231031	165300	460413613	1909	1909	1909	1909	0
112	20231031	165200	460413613	1909	1909	1909	1909	0
113	20231031	165100	460413613	1909	1909	1909	1909	0
114	20231031	165000	460413613	1909	1909	1909	1909	0
115	20231031	164900	460413613	1909	1909	1909	1909	0
116	20231031	164800	460413613	1909	1909	1909	1909	0
117	20231031	164700	460413613	1909	1909	1909	1909	0
118	20231031	164600	460413613	1909	1909	1909	1909	0
119	20231031	164500	460413613	1909	1909	1909	1909	0
120	20231031	164400	460413613	1909	1909	1909	1909	0
121	20231031	164300	460413613	1909	1909	1909	1909	0
122	20231031	164200	460413613	1909	1909	1909	1909	4140
123	20231031	164100	460413613	1909	1909	1909	1909	0
124	20231031	164000	460413613	1909	1909	1909	1909	0
125	20231031	163900	460413613	1909	1909	1909	1909	0
126	20231031	163800	460413613	1909	1909	1909	1909	0
127	20231031	163700	460413613	1909	1909	1909	1909	0
128	20231031	163600	460413613	1909	1909	1909	1909	0
129	20231031	163500	460413613	1909	1909	1909	1909	0
130	20231031	163400	460413613	1909	1909	1909	1909	0
131	20231031	163300	460413613	1909	1909	1909	1909	0
132	20231031	163200	460413613	1909	1909	1909	1909	0
133	20231031	163100	460413613	1909	1909	1909	1909	0
134	20231031	163000	460413613	1909	1909	1909	1909	0
135	20231031	162900	460413613	1909	1909	1909	1909	0
136	20231031	162800	460413613	1909	1909	1909	1909	0
137	20231031	162700	460413613	1909	1909	1909	1909	0
138	20231031	162600	460413613	1909	1909	1909	1909	0
139	20231031	162500	460413613	1909	1909	1909	1909	0
140	20231031	162400	460413613	1909	1909	1909	1909	0
141	20231031	162300	460413613	1909	1909	1909	1909	0
142	20231031	162200	460413613	1909	1909	1909	1909	0
143	20231031	162100	460413613	1909	1909	1909	1909	0
144	20231031	162000	460413613	1909	1909	1909	1909	0
145	20231031	161900	460413613	1909	1909	1909	1909	0
146	20231031	161800	460413613	1909	1909	1909	1909	0
147	20231031	161700	460413613	1909	1909	1909	1909	0
148	20231031	161600	460413613	1909	1909	1909	1909	0
149	20231031	161500	460413613	1909	1909	1909	1909	0
150	20231031	161400	460413613	1909	1909	1909	1909	0
151	20231031	161300	460413613	1909	1909	1909	1909	0
152	20231031	161200	460413613	1909	1909	1909	1909	4140
153	20231031	161100	460413613	1909	1909	1909	1909	0
154	20231031	161000	460413613	1909	1909	1909	1909	0
155	20231031	160900	460413613	1909	1909	1909	1909	0
156	20231031	160800	460413613	1909	1909	1909	1909	0
157	20231031	160700	460413613	1909	1909	1909	1909	0
158	20231031	160600	460413613	1909	1909	1909	1909	0
159	20231031	160500	460413613	1909	1909	1909	1909	0
160	20231031	160400	460413613	1909	1909	1909	1909	0
161	20231031	160300	460413613	1909	1909	1909	1909	0
162	20231031	160200	460413613	1909	1909	1909	1909	0
163	20231031	160100	460413613	1909	1909	1909	1909	0
164	20231031	160000	460413613	1909	1909	1909	1909	0
165	20231031	155900	460413613	1909	1909	1909	1909	0
166	20231031	155800	460413613	1909	1909	1909	1909	0
167	20231031	155700	460413613	1909	1909	1909	1909	0
168	20231031	155600	460413613	1909	1909	1909	1909	0
169	20231031	155500	460413613	1909	1909	1909	1909	0
170	20231031	155400	460413613	1909	1909	1909	1909	0
171	20231031	155300	460413613	1909	1909	1909	1909	0
172	20231031	155200	460413613	1909	1909	1909	1909	0
173	20231031	155100	460413613	1909	1909	1909	1909	0
174	20231031	155000	460413613	1909	1909	1909	1909	0
175	20231031	154900	460413613	1909	1909	1909	1909	0
176	20231031	154800	460413613	1909	1909	1909	1909	0
177	20231031	154700	460413613	1909	1909	1909	1909	0
178	20231031	154600	460413613	1909	1909	1909	1909	0
179	20231031	154500	460413613	1909	1909	1909	1909	0
180	20231031	154400	460413613	1909	1909	1909	1909	0
181	20231031	154300	460413613	1909	1909	1909	1909	0
182	20231031	154200	460413613	1909	1909	1909	1909	4140
183	20231031	154100	460413613	1909	1909	1909	1909	0
184	20231031	154000	460413613	1909	1909	1909	1909	0
185	20231031	153900	460413613	1909	1909	1909	1909	0
186	20231031	153800	460413613	1909	1909	1909	1909	0
187	20231031	153700	460413613	1909	1909	1909	1909	0
188	20231031	153600	460413613	1909	1909	1909	1909	0
189	20231031	153500	460413613	1909	1909	1909	1909	0
190	20231031	153400	460413613	1909	1909	1909	1909	0
191	20231031	153300	460413613	1909	1909	1909	1909	0
192	20231031	153200	460413613	1909	1909	1909	1909	0
193	20231031	153100	460413613	1909	1909	1909	1909	0
194	20231031	153000	460413613	1909	1909	1909	1909	4140
195	20231031	152900	452510353	1909	1909	1909	1909	0
196	20231031	152800	452510353	1909	1909	1909	1909	0
197	20231031	152700	452510353	1909	1909	1909	1909	0
198	20231031	152600	452510353	1909	1909	1909	1909	0
199	20231031	152500	452510353	1909	1909	1909	1909	0
200	20231031	152400	452510353	1909	1909	1909	1909	0
201	20231031	152300	452510353	1909	1909	1909	1909	0
202	20231031	152200	452510353	1909	1909	1909	1909	0
203	20231031	152100	452510353	1909	1909	1909	1909	0
204	20231031	152000	452510353	1909	1909	1909	1909	0
205	20231031	151900	452510353	1909	1908	1909	1908	1078
206	20231031	151800	450452493	1908	1909	1910	1908	1191
207	20231031	151700	448179392	1909	1909	1909	1908	21
208	20231031	151600	448139314	1909	1909	1910	1909	307
209	20231031	151500	447553250	1909	1910	1910	1909	120
210	20231031	151400	447324163	1909	1912	1912	1909	48
211	20231031	151300	447232511	1911	1914	1914	1911	1010
212	20231031	151200	445299385	1915	1914	1915	1914	1470
213	20231031	151100	442485804	1915	1915	1916	1915	8
214	20231031	151000	442470478	1916	1917	1917	1916	129
215	20231031	150900	442223189	1917	1917	1917	1917	100
216	20231031	150800	442031489	1917	1917	1917	1917	3
217	20231031	150700	442025738	1917	1917	1917	1917	2
218	20231031	150600	442021904	1905	1905	1905	1905	0
219	20231031	150500	442021904	1905	1905	1905	1905	0
220	20231031	150400	442021904	1905	1905	1905	1905	0
221	20231031	150300	442021904	1905	1905	1905	1905	0
222	20231031	150200	442021904	1905	1907	1907	1905	124
223	20231031	150100	441785660	1909	1915	1915	1908	4581
224	20231031	150000	433039380	1916	1918	1918	1916	692
225	20231031	145900	431712985	1924	1924	1924	1924	0
226	20231031	145800	431712985	1924	1924	1924	1924	0
227	20231031	145700	431712985	1924	1924	1924	1924	7
228	20231031	145600	431699517	1924	1924	1925	1924	142
229	20231031	145500	431426307	1925	1925	1925	1924	7
230	20231031	145400	431412837	1924	1921	1924	1921	114
231	20231031	145300	431193571	1924	1924	1924	1924	40
232	20231031	145200	431116611	1924	1924	1924	1924	34
233	20231031	145100	431051195	1924	1924	1924	1924	0
234	20231031	145000	431051195	1924	1924	1924	1924	15
235	20231031	144900	431022335	1924	1924	1924	1924	10
236	20231031	144800	431003095	1925	1925	1925	1925	56
237	20231031	144700	430895295	1925	1925	1925	1925	1556
238	20231031	144600	427899995	1925	1925	1925	1925	144
239	20231031	144500	427622795	1925	1918	1925	1918	519
240	20231031	144400	426626067	1908	1908	1908	1908	0
241	20231031	144300	426626067	1908	1908	1908	1908	0
242	20231031	144200	426626067	1908	1908	1908	1908	0
243	20231031	144100	426626067	1908	1903	1908	1903	1523
244	20231031	144000	423723088	1903	1905	1906	1903	1157
245	20231031	143900	421520039	1906	1906	1906	1906	100
246	20231031	143800	421329439	1905	1907	1907	1905	183
247	20231031	143700	420980624	1907	1907	1907	1907	5
248	20231031	143600	420971089	1907	1907	1907	1907	0
249	20231031	143500	420971089	1907	1907	1907	1907	1
250	20231031	143400	420969182	1903	1903	1903	1903	0
251	20231031	143300	420969182	1903	1906	1906	1903	20
252	20231031	143200	420931092	1906	1903	1906	1901	4143
253	20231031	143100	413050295	1903	1903	1903	1903	11
254	20231031	143000	413029362	1903	1905	1905	1903	2004
255	20231031	142900	409215243	1905	1905	1906	1904	13
256	20231031	142800	409190475	1903	1904	1904	1903	703
257	20231031	142700	407852506	1903	1906	1906	1903	6049
258	20231031	142600	396333113	1906	1906	1906	1905	1459
259	20231031	142500	393553371	1906	1906	1906	1905	232
260	20231031	142400	393111182	1905	1906	1908	1905	935
261	20231031	142300	391329687	1906	1906	1906	1906	360
262	20231031	142200	390643527	1906	1906	1906	1906	1
263	20231031	142100	390641621	1905	1910	1910	1905	2954
264	20231031	142000	385010063	1911	1912	1912	1911	49
265	20231031	141900	384916414	1912	1913	1913	1911	15
266	20231031	141800	384887734	1911	1912	1912	1911	42
267	20231031	141700	384807471	1913	1913	1913	1913	25
268	20231031	141600	384759646	1912	1913	1913	1912	107
269	20231031	141500	384555061	1913	1913	1913	1913	3
270	20231031	141400	384549322	1913	1915	1915	1913	203
271	20231031	141300	384160583	1912	1912	1912	1912	0
272	20231031	141200	384160583	1912	1912	1912	1912	0
273	20231031	141100	384160583	1912	1912	1912	1911	3
274	20231031	141000	384154848	1913	1913	1913	1913	0
275	20231031	140900	384154848	1913	1914	1914	1913	10
276	20231031	140800	384135713	1915	1915	1915	1915	17
277	20231031	140700	384103158	1915	1915	1915	1915	20
278	20231031	140600	384064858	1915	1915	1915	1915	0
279	20231031	140500	384064858	1915	1915	1915	1915	30
280	20231031	140400	384007408	1916	1915	1916	1915	200
281	20231031	140300	383624231	1914	1914	1914	1914	1
282	20231031	140200	383622317	1914	1914	1914	1914	21
283	20231031	140100	383582123	1915	1915	1915	1915	10
284	20231031	140000	383562973	1916	1911	1916	1911	573
285	20231031	135900	382465825	1912	1911	1912	1911	330
286	20231031	135800	381834976	1908	1910	1910	1908	72
287	20231031	135700	381697577	1908	1911	1911	1908	57
288	20231031	135600	381588655	1908	1908	1909	1907	1821
289	20231031	135500	378114256	1907	1908	1909	1907	1018
290	20231031	135400	376171977	1909	1911	1911	1908	1742
291	20231031	135300	372846440	1912	1911	1912	1911	22
292	20231031	135200	372804388	1911	1913	1913	1911	2113
293	20231031	135100	368764762	1913	1914	1914	1913	952
294	20231031	135000	366943515	1914	1914	1914	1914	19
295	20231031	134900	366907149	1915	1915	1915	1915	41
296	20231031	134800	366828634	1914	1914	1914	1914	10
297	20231031	134700	366809494	1914	1914	1914	1914	181
298	20231031	134600	366463060	1914	1914	1914	1914	310
299	20231031	134500	365869720	1913	1915	1915	1913	419
300	20231031	134400	365067666	1915	1917	1917	1914	709
301	20231031	134300	363710141	1917	1917	1917	1917	21
302	20231031	134200	363669884	1917	1917	1917	1917	53
303	20231031	134100	363568283	1918	1918	1918	1918	0
304	20231031	134000	363568283	1918	1916	1918	1915	21
305	20231031	133900	363528041	1915	1915	1915	1915	18
306	20231031	133800	363493571	1915	1915	1915	1915	480
307	20231031	133700	362574371	1915	1915	1915	1915	2
308	20231031	133600	362570541	1915	1915	1915	1915	500
309	20231031	133500	361613041	1914	1914	1914	1914	19
310	20231031	133400	361576675	1914	1914	1914	1912	3750
311	20231031	133300	354402584	1912	1912	1912	1912	0
312	20231031	133200	354402584	1912	1913	1913	1912	120
313	20231031	133100	354173143	1915	1915	1915	1915	0
314	20231031	133000	354173143	1915	1918	1918	1915	1124
315	20231031	132900	352019518	1918	1919	1919	1918	221
316	20231031	132800	351595638	1919	1920	1920	1919	185
317	20231031	132700	351240503	1921	1921	1921	1920	155
318	20231031	132600	350942749	1921	1921	1921	1921	499
319	20231031	132500	349984170	1921	1921	1921	1921	0
320	20231031	132400	349984170	1921	1920	1921	1920	757
321	20231031	132300	348530232	1920	1920	1920	1918	973
322	20231031	132200	346663946	1921	1921	1921	1921	3
323	20231031	132100	346658183	1920	1920	1920	1920	0
324	20231031	132000	346658183	1920	1922	1922	1919	259
325	20231031	131900	346160502	1922	1922	1922	1922	300
326	20231031	131800	345583902	1923	1923	1923	1923	362
327	20231031	131700	344887776	1928	1919	1928	1919	2
328	20231031	131600	344883929	1920	1920	1920	1918	2309
329	20231031	131500	340454304	1920	1921	1921	1920	1025
330	20231031	131400	338486302	1920	1927	1930	1920	574
331	20231031	131300	337382770	1928	1928	1928	1928	0
332	20231031	131200	337382770	1928	1921	1928	1921	560
333	20231031	131100	336306515	1921	1925	1925	1921	522
334	20231031	131000	335301753	1925	1925	1925	1925	0
335	20231031	130900	335301753	1925	1925	1925	1925	400
336	20231031	130800	334531753	1925	1929	1929	1925	1288
337	20231031	130700	332052303	1925	1926	1926	1925	818
338	20231031	130600	330477635	1926	1926	1926	1926	18
339	20231031	130500	330442967	1922	1922	1922	1922	500
340	20231031	130400	329481967	1930	1930	1930	1930	0
341	20231031	130300	329481967	1930	1930	1930	1930	102
342	20231031	130200	329285107	1930	1928	1930	1928	501
343	20231031	130100	328318179	1926	1914	1926	1913	1412
344	20231031	130000	325605795	1913	1914	1914	1903	5862
345	20231031	125900	314417797	1913	1916	1916	1913	5000
346	20231031	125800	304849665	1913	1921	1921	1913	6001
347	20231031	125700	293352540	1921	1921	1921	1921	0
348	20231031	125600	293352540	1921	1921	1921	1921	0
349	20231031	125500	293352540	1921	1929	1929	1921	14
350	20231031	125400	293325606	1922	1926	1926	1922	359
351	20231031	125300	292635520	1926	1926	1926	1926	67
352	20231031	125200	292506478	1927	1927	1927	1927	3
353	20231031	125100	292500697	1927	1922	1927	1922	15
354	20231031	125000	292471827	1923	1928	1928	1923	6
355	20231031	124900	292460274	1929	1930	1930	1929	11
356	20231031	124800	292439045	1930	1927	1931	1927	564
357	20231031	124700	291350669	1927	1926	1927	1913	4247
358	20231031	124600	283218653	1931	1931	1931	1931	0
359	20231031	124500	283218653	1931	1931	1931	1931	1
360	20231031	124400	283216722	1931	1931	1931	1931	0
361	20231031	124300	283216722	1931	1931	1931	1931	0
362	20231031	124200	283216722	1931	1930	1931	1913	3244
363	20231031	124100	276981475	1930	1933	1933	1930	1233
364	20231031	124000	274600898	1932	1935	1935	1932	1105
365	20231031	123900	272463936	1939	1939	1939	1939	10
366	20231031	123800	272444546	1939	1941	1941	1935	11691
367	20231031	123700	249774512	1941	1944	1944	1941	640
368	20231031	123600	248532046	1944	1944	1944	1944	1
369	20231031	123500	248530102	1945	1945	1945	1945	4
370	20231031	123400	248522322	1945	1945	1945	1945	6
371	20231031	123300	248510652	1943	1945	1945	1941	51
372	20231031	123200	248411649	1945	1945	1945	1945	104
373	20231031	123100	248209369	1945	1945	1945	1945	0
374	20231031	123000	248209369	1945	1945	1945	1945	4
375	20231031	122900	248201589	1945	1941	1945	1941	55
376	20231031	122800	248094814	1945	1944	1945	1944	220
377	20231031	122700	247667011	1947	1947	1947	1947	0
378	20231031	122600	247667011	1947	1947	1947	1947	0
379	20231031	122500	247667011	1947	1947	1947	1947	0
380	20231031	122400	247667011	1947	1947	1947	1947	0
381	20231031	122300	247667011	1947	1947	1947	1941	20
382	20231031	122200	247628131	1949	1941	1949	1941	55
383	20231031	122100	247521336	1941	1941	1941	1941	696
384	20231031	122000	246170400	1947	1947	1947	1947	0
385	20231031	121900	246170400	1947	1943	1947	1940	2438
386	20231031	121800	241438324	1944	1946	1946	1944	566
387	20231031	121700	240337832	1948	1949	1949	1948	73
388	20231031	121600	240195625	1955	1955	1955	1955	0
389	20231031	121500	240195625	1955	1945	1955	1945	2
390	20231031	121400	240191725	1948	1950	1950	1948	170
391	20231031	121300	239860245	1948	1948	1948	1948	0
392	20231031	121200	239860245	1948	1948	1948	1948	0
393	20231031	121100	239860245	1948	1948	1948	1948	534
394	20231031	121000	238820013	1948	1945	1948	1945	128
395	20231031	120900	238571032	1945	1946	1946	1945	283
396	20231031	120800	238020571	1946	1950	1950	1945	931
397	20231031	120700	236208028	1948	1948	1948	1948	0
398	20231031	120600	236208028	1948	1948	1948	1948	0
399	20231031	120500	236208028	1948	1950	1950	1948	233
400	20231031	120400	235753710	1958	1958	1958	1958	0
401	20231031	120300	235753710	1958	1958	1958	1958	520
402	20231031	120200	234735550	1958	1958	1958	1958	69
403	20231031	120100	234600448	1958	1958	1958	1958	0
404	20231031	120000	234600448	1958	1958	1958	1958	0
405	20231031	115900	234600448	1958	1958	1958	1958	10
406	20231031	115800	234580868	1958	1958	1958	1958	1
407	20231031	115700	234578910	1959	1959	1959	1959	0
408	20231031	115600	234578910	1959	1951	1959	1947	103
409	20231031	115500	234377957	1947	1952	1952	1947	17229
410	20231031	115400	200778376	1952	1952	1952	1952	0
411	20231031	115300	200778376	1952	1970	1970	1952	3305
412	20231031	115200	194325121	1974	1962	1974	1962	506
413	20231031	115100	193328584	1952	1952	1952	1952	0
414	20231031	115000	193328584	1952	1954	1954	1952	5000
415	20231031	114900	183566362	1962	1962	1962	1962	0
416	20231031	114800	183566362	1962	1954	1962	1954	526
417	20231031	114700	182534510	1953	1953	1953	1953	1
418	20231031	114600	182532557	1953	1953	1953	1953	78
419	20231031	114500	182380223	1955	1956	1956	1954	3504
420	20231031	114400	175531995	1956	1956	1956	1956	0
421	20231031	114300	175531995	1956	1956	1956	1956	0
422	20231031	114200	175531995	1956	1958	1958	1956	481
423	20231031	114100	174590688	1958	1958	1958	1958	11
424	20231031	114000	174569150	1957	1957	1957	1957	0
425	20231031	113900	174569150	1957	1957	1957	1957	0
426	20231031	113800	174569150	1957	1957	1957	1957	0
427	20231031	113700	174569150	1957	1957	1957	1957	0
428	20231031	113600	174569150	1957	1962	1962	1957	31
429	20231031	113500	174508333	1961	1961	1961	1961	12
430	20231031	113400	174484801	1962	1962	1962	1962	2
431	20231031	113300	174480877	1958	1958	1958	1958	1
432	20231031	113200	174478919	1956	1958	1958	1956	956
433	20231031	113100	172608625	1959	1960	1960	1959	56
434	20231031	113000	172498900	1964	1964	1964	1964	100
435	20231031	112900	172302500	1964	1964	1964	1964	1
436	20231031	112800	172300536	1964	1964	1964	1964	150
437	20231031	112700	172005936	1972	1972	1972	1972	0
438	20231031	112600	172005936	1972	1961	1972	1959	2066
439	20231031	112500	167957421	1962	1967	1967	1960	6002
440	20231031	112400	156187138	1966	1966	1966	1966	50
441	20231031	112300	156088838	1971	1968	1971	1968	2
442	20231031	112200	156084899	1967	1970	1973	1967	14
443	20231031	112100	156057313	1974	1972	1974	1972	600
444	20231031	112000	154873326	1974	1974	1974	1974	1
445	20231031	111900	154871352	1965	1965	1965	1965	0
446	20231031	111800	154871352	1965	1970	1970	1965	6447
447	20231031	111700	142188232	1971	1971	1971	1971	25
448	20231031	111600	142138957	1971	1971	1971	1971	10
449	20231031	111500	142119247	1971	1971	1971	1971	15
450	20231031	111400	142089682	1971	1978	1978	1971	936
451	20231031	111300	140244555	1978	1972	1978	1971	1372
452	20231031	111200	137537535	1977	1977	1977	1977	0
453	20231031	111100	137537535	1977	1977	1977	1977	0
454	20231031	111000	137537535	1977	1977	1977	1977	1
455	20231031	110900	137535558	1972	1972	1972	1972	0
456	20231031	110800	137535558	1972	1972	1972	1972	0
457	20231031	110700	137535558	1972	1974	1974	1972	207
458	20231031	110600	137127146	1978	1978	1978	1978	0
459	20231031	110500	137127146	1978	1978	1978	1978	0
460	20231031	110400	137127146	1978	1978	1978	1978	0
461	20231031	110300	137127146	1978	1978	1978	1978	1
462	20231031	110200	137125168	1979	1979	1979	1979	0
463	20231031	110100	137125168	1979	1979	1979	1979	1
464	20231031	110000	137123189	1973	1979	1979	1973	479
465	20231031	105900	136178068	1979	1979	1979	1979	0
466	20231031	105800	136178068	1979	1979	1979	1979	1
467	20231031	105700	136176089	1979	1979	1979	1979	2010
468	20231031	105600	132198299	1980	1980	1980	1980	86
469	20231031	105500	132028019	1979	1979	1980	1979	104
470	20231031	105400	131822167	1979	1977	1979	1977	498
471	20231031	105300	130836675	1977	1976	1977	1976	80
472	20231031	105200	130678594	1971	1971	1971	1971	0
473	20231031	105100	130678594	1971	1974	1974	1971	7
474	20231031	105000	130664794	1974	1974	1974	1974	0
475	20231031	104900	130664794	1974	1975	1975	1974	3
476	20231031	104800	130658871	1974	1974	1974	1974	0
477	20231031	104700	130658871	1974	1971	1974	1971	14
478	20231031	104600	130631247	1971	1971	1971	1971	0
479	20231031	104500	130631247	1971	1971	1971	1971	0
480	20231031	104400	130631247	1971	1971	1971	1971	1
481	20231031	104300	130629276	1970	1969	1970	1969	1293
482	20231031	104200	128083358	1969	1969	1969	1969	0
483	20231031	104100	128083358	1969	1969	1969	1969	119
484	20231031	104000	127849047	1969	1969	1969	1969	20
485	20231031	103900	127809667	1969	1969	1969	1969	10
486	20231031	103800	127789977	1969	1969	1969	1969	2
487	20231031	103700	127786039	1970	1970	1970	1970	0
488	20231031	103600	127786039	1970	1969	1970	1969	1500
489	20231031	103500	124831049	1970	1970	1970	1970	0
490	20231031	103400	124831049	1970	1970	1970	1970	0
491	20231031	103300	124831049	1970	1970	1970	1970	0
492	20231031	103200	124831049	1970	1969	1970	1969	60
493	20231031	103100	124712850	1969	1969	1969	1969	1
494	20231031	103000	124710881	1961	1961	1961	1961	0
495	20231031	102900	124710881	1961	1961	1961	1961	21
496	20231031	102800	124669700	1961	1961	1961	1960	443
497	20231031	102700	123801270	1968	1968	1968	1960	660
498	20231031	102600	122507314	1968	1969	1969	1968	382
499	20231031	102500	121755157	1970	1970	1970	1970	1
500	20231031	102400	121753187	1966	1966	1966	1966	294
501	20231031	102300	121175183	1968	1962	1968	1961	301
502	20231031	102200	120584855	1961	1967	1970	1961	125
503	20231031	102100	120339463	1967	1968	1968	1967	58
504	20231031	102000	120225329	1968	1969	1969	1968	20
505	20231031	101900	120185950	1970	1969	1970	1966	76
506	20231031	101800	120036235	1971	1971	1971	1971	0
507	20231031	101700	120036235	1971	1971	1971	1971	4
508	20231031	101600	120028351	1971	1971	1971	1971	123
509	20231031	101500	119785918	1971	1956	1971	1951	1174
510	20231031	101400	117491143	1957	1970	1971	1957	6781
511	20231031	101300	104167746	1971	1977	1979	1971	10951
512	20231031	101200	82558169	1977	1977	1977	1977	7
513	20231031	101100	82544330	1975	1975	1975	1975	0
514	20231031	101000	82544330	1975	1975	1975	1975	0
515	20231031	100900	82544330	1975	1975	1975	1975	0
516	20231031	100800	82544330	1975	1975	1975	1975	30
517	20231031	100700	82485080	1974	1974	1974	1974	0
518	20231031	100600	82485080	1974	1974	1974	1974	80
519	20231031	100500	82327160	1975	1980	1980	1975	9403
520	20231031	100400	63752319	1984	1984	1984	1984	1000
521	20231031	100300	61768319	1986	1986	1986	1986	0
522	20231031	100200	61768319	1986	1986	1986	1986	20
523	20231031	100100	61728599	1986	1986	1986	1986	2
524	20231031	100000	61724627	1986	1986	1986	1986	1
525	20231031	095900	61722641	1976	1976	1976	1976	0
526	20231031	095800	61722641	1976	1980	1980	1975	1771
527	20231031	095700	58224853	1986	1981	1986	1975	3449
528	20231031	095600	51408289	1983	1985	1987	1983	316
529	20231031	095500	50781231	1987	1985	1987	1985	43
530	20231031	095400	50695810	1986	1991	1991	1985	2215
531	20231031	095300	46293669	1991	1998	2010	1990	106
532	20231031	095200	46082203	1989	1995	1995	1989	299
533	20231031	095100	45487471	1998	1998	1998	1998	1
534	20231031	095000	45485473	1989	1989	1989	1989	5
535	20231031	094900	45475528	1989	1999	1999	1989	16
536	20231031	094800	45443694	1989	1992	1992	1988	2006
537	20231031	094700	41449370	1991	1995	1995	1991	917
538	20231031	094600	39623308	2000	2000	2000	2000	0
539	20231031	094500	39623308	2000	2000	2000	2000	0
540	20231031	094400	39623308	2000	2000	2000	2000	0
541	20231031	094300	39623308	2000	1994	2000	1991	904
542	20231031	094200	37823342	2000	1996	2000	1991	546
543	20231031	094100	36735518	1996	2010	2010	1996	115
544	20231031	094000	36505895	1998	2000	2010	1998	335
545	20231031	093900	35836055	2010	2010	2010	2010	505
546	20231031	093800	34821005	2005	2010	2010	2005	6
547	20231031	093700	34808955	2005	2005	2005	2005	332
548	20231031	093600	34143295	2015	2015	2015	2015	0
549	20231031	093500	34143295	2015	2015	2015	2000	1733
550	20231031	093400	30675710	2005	2005	2015	2005	4
551	20231031	093300	30667670	2015	2015	2015	2015	6
552	20231031	093200	30655580	2015	2015	2015	2015	1
553	20231031	093100	30653565	2010	2010	2010	2010	1
554	20231031	093000	30651555	2010	2010	2010	2010	50
555	20231031	092900	30551055	2015	2015	2015	2015	0
556	20231031	092800	30551055	2015	2015	2015	2015	0
557	20231031	092700	30551055	2015	2015	2015	2015	0
558	20231031	092600	30551055	2015	2015	2015	2015	0
559	20231031	092500	30551055	2015	2015	2015	2015	1
560	20231031	092400	30549040	2005	2005	2005	2005	305
561	20231031	092300	29937515	2010	2005	2010	2005	23
562	20231031	092200	29891395	2005	2010	2010	2005	1747
563	20231031	092100	26386160	2025	2010	2025	2010	201
564	20231031	092000	25982135	2010	2025	2025	2010	954
565	20231031	091900	24064580	2015	2025	2025	2015	8
566	20231031	091800	24048415	2025	2020	2025	2010	356
567	20231031	091700	23329790	2010	2010	2010	2010	485
568	20231031	091600	22354940	2020	2025	2025	2020	51
569	20231031	091500	22251670	2025	2020	2025	2020	500
570	20231031	091400	21239670	2025	2015	2025	2015	501
571	20231031	091300	20230145	2015	2020	2020	2015	494
572	20231031	091200	19234715	2025	2025	2025	2025	49
573	20231031	091100	19135490	2030	2030	2030	2030	1
574	20231031	091000	19133460	2010	2020	2020	2010	491
575	20231031	090900	18144495	2030	2030	2030	2030	2
576	20231031	090800	18140435	2020	2035	2035	2020	579
577	20231031	090700	16970825	2020	2020	2020	2020	12
578	20231031	090600	16946585	2040	2040	2040	2040	1
579	20231031	090500	16944545	2020	2035	2040	2015	831
580	20231031	090400	15262075	2035	2035	2035	2025	110
581	20231031	090300	15038475	2040	2040	2040	2025	1025
582	20231031	090200	12947835	2040	2030	2040	2030	1289
583	20231031	090100	10331145	2030	2030	2030	2030	747
584	20231031	090000	8814735	2030	2035	2050	2020	4323