KissMeData/060380/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193900	49915454	1950	1950	1950	1950	173
3	20231031	193800	49915454	1950	1950	1950	1950	0
4	20231031	193700	49915454	1950	1950	1950	1950	0
5	20231031	193600	49915454	1950	1950	1950	1950	0
6	20231031	193500	49915454	1950	1950	1950	1950	0
7	20231031	193400	49915454	1950	1950	1950	1950	0
8	20231031	193300	49915454	1950	1950	1950	1950	0
9	20231031	193200	49915454	1950	1950	1950	1950	0
10	20231031	193100	49915454	1950	1950	1950	1950	0
11	20231031	193000	49915454	1950	1950	1950	1950	0
12	20231031	192900	49915454	1950	1950	1950	1950	0
13	20231031	192800	49915454	1950	1950	1950	1950	0
14	20231031	192700	49915454	1950	1950	1950	1950	0
15	20231031	192600	49915454	1950	1950	1950	1950	0
16	20231031	192500	49915454	1950	1950	1950	1950	0
17	20231031	192400	49915454	1950	1950	1950	1950	0
18	20231031	192300	49915454	1950	1950	1950	1950	0
19	20231031	192200	49915454	1950	1950	1950	1950	0
20	20231031	192100	49915454	1950	1950	1950	1950	0
21	20231031	192000	49915454	1950	1950	1950	1950	0
22	20231031	191900	49915454	1950	1950	1950	1950	0
23	20231031	191800	49915454	1950	1950	1950	1950	0
24	20231031	191700	49915454	1950	1950	1950	1950	0
25	20231031	191600	49915454	1950	1950	1950	1950	0
26	20231031	191500	49915454	1950	1950	1950	1950	0
27	20231031	191400	49915454	1950	1950	1950	1950	0
28	20231031	191300	49915454	1950	1950	1950	1950	0
29	20231031	191200	49915454	1950	1950	1950	1950	0
30	20231031	191100	49915454	1950	1950	1950	1950	0
31	20231031	191000	49915454	1950	1950	1950	1950	0
32	20231031	190900	49915454	1950	1950	1950	1950	173
33	20231031	190800	49915454	1950	1950	1950	1950	0
34	20231031	190700	49915454	1950	1950	1950	1950	0
35	20231031	190600	49915454	1950	1950	1950	1950	0
36	20231031	190500	49915454	1950	1950	1950	1950	0
37	20231031	190400	49915454	1950	1950	1950	1950	0
38	20231031	190300	49915454	1950	1950	1950	1950	0
39	20231031	190200	49915454	1950	1950	1950	1950	0
40	20231031	190100	49915454	1950	1950	1950	1950	0
41	20231031	190000	49915454	1950	1950	1950	1950	0
42	20231031	185900	49915454	1950	1950	1950	1950	0
43	20231031	185800	49915454	1950	1950	1950	1950	0
44	20231031	185700	49915454	1950	1950	1950	1950	0
45	20231031	185600	49915454	1950	1950	1950	1950	0
46	20231031	185500	49915454	1950	1950	1950	1950	0
47	20231031	185400	49915454	1950	1950	1950	1950	0
48	20231031	185300	49915454	1950	1950	1950	1950	0
49	20231031	185200	49915454	1950	1950	1950	1950	0
50	20231031	185100	49915454	1950	1950	1950	1950	0
51	20231031	185000	49915454	1950	1950	1950	1950	0
52	20231031	184900	49915454	1950	1950	1950	1950	0
53	20231031	184800	49915454	1950	1950	1950	1950	0
54	20231031	184700	49915454	1950	1950	1950	1950	0
55	20231031	184600	49915454	1950	1950	1950	1950	0
56	20231031	184500	49915454	1950	1950	1950	1950	0
57	20231031	184400	49915454	1950	1950	1950	1950	0
58	20231031	184300	49915454	1950	1950	1950	1950	0
59	20231031	184200	49915454	1950	1950	1950	1950	0
60	20231031	184100	49915454	1950	1950	1950	1950	0
61	20231031	184000	49915454	1950	1950	1950	1950	0
62	20231031	183900	49915454	1950	1950	1950	1950	173
63	20231031	183800	49915454	1950	1950	1950	1950	0
64	20231031	183700	49915454	1950	1950	1950	1950	0
65	20231031	183600	49915454	1950	1950	1950	1950	0
66	20231031	183500	49915454	1950	1950	1950	1950	0
67	20231031	183400	49915454	1950	1950	1950	1950	0
68	20231031	183300	49915454	1950	1950	1950	1950	0
69	20231031	183200	49915454	1950	1950	1950	1950	0
70	20231031	183100	49915454	1950	1950	1950	1950	0
71	20231031	183000	49915454	1950	1950	1950	1950	0
72	20231031	182900	49915454	1950	1950	1950	1950	0
73	20231031	182800	49915454	1950	1950	1950	1950	0
74	20231031	182700	49915454	1950	1950	1950	1950	0
75	20231031	182600	49915454	1950	1950	1950	1950	0
76	20231031	182500	49915454	1950	1950	1950	1950	0
77	20231031	182400	49915454	1950	1950	1950	1950	0
78	20231031	182300	49915454	1950	1950	1950	1950	0
79	20231031	182200	49915454	1950	1950	1950	1950	0
80	20231031	182100	49915454	1950	1950	1950	1950	0
81	20231031	182000	49915454	1950	1950	1950	1950	0
82	20231031	181900	49915454	1950	1950	1950	1950	0
83	20231031	181800	49915454	1950	1950	1950	1950	0
84	20231031	181700	49915454	1950	1950	1950	1950	0
85	20231031	181600	49915454	1950	1950	1950	1950	0
86	20231031	181500	49915454	1950	1950	1950	1950	0
87	20231031	181400	49915454	1950	1950	1950	1950	0
88	20231031	181300	49915454	1950	1950	1950	1950	0
89	20231031	181200	49915454	1950	1950	1950	1950	0
90	20231031	181100	49915454	1950	1950	1950	1950	0
91	20231031	181000	49915454	1950	1950	1950	1950	0
92	20231031	180900	49915454	1950	1950	1950	1950	173
93	20231031	180800	49915454	1950	1950	1950	1950	0
94	20231031	180700	49915454	1950	1950	1950	1950	0
95	20231031	180600	49915454	1950	1950	1950	1950	0
96	20231031	180500	49915454	1950	1950	1950	1950	0
97	20231031	180400	49915454	1950	1950	1950	1950	0
98	20231031	180300	49915454	1950	1950	1950	1950	0
99	20231031	180200	49915454	1950	1950	1950	1950	0
100	20231031	180100	49915454	1950	1950	1950	1950	0
101	20231031	180000	49915454	1950	1950	1950	1950	0
102	20231031	175900	49915454	1950	1950	1950	1950	0
103	20231031	175800	49915454	1950	1950	1950	1950	0
104	20231031	175700	49915454	1950	1950	1950	1950	0
105	20231031	175600	49915454	1950	1950	1950	1950	0
106	20231031	175500	49915454	1950	1950	1950	1950	0
107	20231031	175400	49915454	1950	1950	1950	1950	0
108	20231031	175300	49915454	1950	1950	1950	1950	0
109	20231031	175200	49915454	1950	1950	1950	1950	0
110	20231031	175100	49915454	1950	1950	1950	1950	0
111	20231031	175000	49915454	1950	1950	1950	1950	0
112	20231031	174900	49915454	1950	1950	1950	1950	0
113	20231031	174800	49915454	1950	1950	1950	1950	0
114	20231031	174700	49915454	1950	1950	1950	1950	0
115	20231031	174600	49915454	1950	1950	1950	1950	0
116	20231031	174500	49915454	1950	1950	1950	1950	0
117	20231031	174400	49915454	1950	1950	1950	1950	0
118	20231031	174300	49915454	1950	1950	1950	1950	0
119	20231031	174200	49915454	1950	1950	1950	1950	0
120	20231031	174100	49915454	1950	1950	1950	1950	0
121	20231031	174000	49915454	1950	1950	1950	1950	0
122	20231031	173900	49915454	1950	1950	1950	1950	173
123	20231031	173800	49915454	1950	1950	1950	1950	0
124	20231031	173700	49915454	1950	1950	1950	1950	0
125	20231031	173600	49915454	1950	1950	1950	1950	0
126	20231031	173500	49915454	1950	1950	1950	1950	0
127	20231031	173400	49915454	1950	1950	1950	1950	0
128	20231031	173300	49915454	1950	1950	1950	1950	0
129	20231031	173200	49915454	1950	1950	1950	1950	0
130	20231031	173100	49915454	1950	1950	1950	1950	0
131	20231031	173000	49915454	1950	1950	1950	1950	0
132	20231031	172900	49915454	1950	1950	1950	1950	0
133	20231031	172800	49915454	1950	1950	1950	1950	0
134	20231031	172700	49915454	1950	1950	1950	1950	0
135	20231031	172600	49915454	1950	1950	1950	1950	0
136	20231031	172500	49915454	1950	1950	1950	1950	0
137	20231031	172400	49915454	1950	1950	1950	1950	0
138	20231031	172300	49915454	1950	1950	1950	1950	0
139	20231031	172200	49915454	1950	1950	1950	1950	0
140	20231031	172100	49915454	1950	1950	1950	1950	0
141	20231031	172000	49915454	1950	1950	1950	1950	0
142	20231031	171900	49915454	1950	1950	1950	1950	0
143	20231031	171800	49915454	1950	1950	1950	1950	0
144	20231031	171700	49915454	1950	1950	1950	1950	0
145	20231031	171600	49915454	1950	1950	1950	1950	0
146	20231031	171500	49915454	1950	1950	1950	1950	0
147	20231031	171400	49915454	1950	1950	1950	1950	0
148	20231031	171300	49915454	1950	1950	1950	1950	0
149	20231031	171200	49915454	1950	1950	1950	1950	0
150	20231031	171100	49915454	1950	1950	1950	1950	0
151	20231031	171000	49915454	1950	1950	1950	1950	0
152	20231031	170900	49915454	1950	1950	1950	1950	173
153	20231031	170800	49915454	1950	1950	1950	1950	0
154	20231031	170700	49915454	1950	1950	1950	1950	0
155	20231031	170600	49915454	1950	1950	1950	1950	0
156	20231031	170500	49915454	1950	1950	1950	1950	0
157	20231031	170400	49915454	1950	1950	1950	1950	0
158	20231031	170300	49915454	1950	1950	1950	1950	0
159	20231031	170200	49915454	1950	1950	1950	1950	0
160	20231031	170100	49915454	1950	1950	1950	1950	0
161	20231031	170000	49915454	1950	1950	1950	1950	0
162	20231031	165900	49915454	1950	1950	1950	1950	0
163	20231031	165800	49915454	1950	1950	1950	1950	0
164	20231031	165700	49915454	1950	1950	1950	1950	0
165	20231031	165600	49915454	1950	1950	1950	1950	0
166	20231031	165500	49915454	1950	1950	1950	1950	0
167	20231031	165400	49915454	1950	1950	1950	1950	0
168	20231031	165300	49915454	1950	1950	1950	1950	0
169	20231031	165200	49915454	1950	1950	1950	1950	0
170	20231031	165100	49915454	1950	1950	1950	1950	0
171	20231031	165000	49915454	1950	1950	1950	1950	0
172	20231031	164900	49915454	1950	1950	1950	1950	0
173	20231031	164800	49915454	1950	1950	1950	1950	0
174	20231031	164700	49915454	1950	1950	1950	1950	0
175	20231031	164600	49915454	1950	1950	1950	1950	0
176	20231031	164500	49915454	1950	1950	1950	1950	0
177	20231031	164400	49915454	1950	1950	1950	1950	0
178	20231031	164300	49915454	1950	1950	1950	1950	0
179	20231031	164200	49915454	1950	1950	1950	1950	0
180	20231031	164100	49915454	1950	1950	1950	1950	0
181	20231031	164000	49915454	1950	1950	1950	1950	0
182	20231031	163900	49915454	1950	1950	1950	1950	173
183	20231031	163800	49915454	1950	1950	1950	1950	0
184	20231031	163700	49915454	1950	1950	1950	1950	0
185	20231031	163600	49915454	1950	1950	1950	1950	0
186	20231031	163500	49915454	1950	1950	1950	1950	0
187	20231031	163400	49915454	1950	1950	1950	1950	0
188	20231031	163300	49915454	1950	1950	1950	1950	0
189	20231031	163200	49915454	1950	1950	1950	1950	0
190	20231031	163100	49915454	1950	1950	1950	1950	0
191	20231031	163000	49915454	1950	1950	1950	1950	0
192	20231031	162900	49915454	1950	1950	1950	1950	0
193	20231031	162800	49915454	1950	1950	1950	1950	0
194	20231031	162700	49915454	1950	1950	1950	1950	0
195	20231031	162600	49915454	1950	1950	1950	1950	0
196	20231031	162500	49915454	1950	1950	1950	1950	0
197	20231031	162400	49915454	1950	1950	1950	1950	0
198	20231031	162300	49915454	1950	1950	1950	1950	0
199	20231031	162200	49915454	1950	1950	1950	1950	0
200	20231031	162100	49915454	1950	1950	1950	1950	0
201	20231031	162000	49915454	1950	1950	1950	1950	0
202	20231031	161900	49915454	1950	1950	1950	1950	0
203	20231031	161800	49915454	1950	1950	1950	1950	0
204	20231031	161700	49915454	1950	1950	1950	1950	0
205	20231031	161600	49915454	1950	1950	1950	1950	0
206	20231031	161500	49915454	1950	1950	1950	1950	0
207	20231031	161400	49915454	1950	1950	1950	1950	0
208	20231031	161300	49915454	1950	1950	1950	1950	0
209	20231031	161200	49915454	1950	1950	1950	1950	0
210	20231031	161100	49915454	1950	1950	1950	1950	0
211	20231031	161000	49915454	1950	1950	1950	1950	0
212	20231031	160900	49915454	1950	1950	1950	1950	173
213	20231031	160800	49915454	1950	1950	1950	1950	0
214	20231031	160700	49915454	1950	1950	1950	1950	0
215	20231031	160600	49915454	1950	1950	1950	1950	0
216	20231031	160500	49915454	1950	1950	1950	1950	0
217	20231031	160400	49915454	1950	1950	1950	1950	0
218	20231031	160300	49915454	1950	1950	1950	1950	0
219	20231031	160200	49915454	1950	1950	1950	1950	0
220	20231031	160100	49915454	1950	1950	1950	1950	0
221	20231031	160000	49915454	1950	1950	1950	1950	0
222	20231031	155900	49915454	1950	1950	1950	1950	0
223	20231031	155800	49915454	1950	1950	1950	1950	0
224	20231031	155700	49915454	1950	1950	1950	1950	0
225	20231031	155600	49915454	1950	1950	1950	1950	0
226	20231031	155500	49915454	1950	1950	1950	1950	0
227	20231031	155400	49915454	1950	1950	1950	1950	0
228	20231031	155300	49915454	1950	1950	1950	1950	0
229	20231031	155200	49915454	1950	1950	1950	1950	0
230	20231031	155100	49915454	1950	1950	1950	1950	0
231	20231031	155000	49915454	1950	1950	1950	1950	0
232	20231031	154900	49915454	1950	1950	1950	1950	0
233	20231031	154800	49915454	1950	1950	1950	1950	0
234	20231031	154700	49915454	1950	1950	1950	1950	0
235	20231031	154600	49915454	1950	1950	1950	1950	0
236	20231031	154500	49915454	1950	1950	1950	1950	0
237	20231031	154400	49915454	1950	1950	1950	1950	0
238	20231031	154300	49915454	1950	1950	1950	1950	0
239	20231031	154200	49915454	1950	1950	1950	1950	0
240	20231031	154100	49915454	1950	1950	1950	1950	0
241	20231031	154000	49915454	1950	1950	1950	1950	0
242	20231031	153900	49915454	1950	1950	1950	1950	173
243	20231031	153800	49915454	1950	1950	1950	1950	0
244	20231031	153700	49915454	1950	1950	1950	1950	0
245	20231031	153600	49915454	1950	1950	1950	1950	0
246	20231031	153500	49915454	1950	1950	1950	1950	0
247	20231031	153400	49915454	1950	1950	1950	1950	0
248	20231031	153300	49915454	1950	1950	1950	1950	0
249	20231031	153200	49915454	1950	1950	1950	1950	0
250	20231031	153100	49915454	1950	1950	1950	1950	0
251	20231031	153000	49915454	1950	1950	1950	1950	173
252	20231031	152900	49578104	1950	1950	1950	1950	0
253	20231031	152800	49578104	1950	1950	1950	1950	0
254	20231031	152700	49578104	1950	1950	1950	1950	0
255	20231031	152600	49578104	1950	1950	1950	1950	0
256	20231031	152500	49578104	1950	1950	1950	1950	0
257	20231031	152400	49578104	1950	1950	1950	1950	0
258	20231031	152300	49578104	1950	1950	1950	1950	0
259	20231031	152200	49578104	1950	1950	1950	1950	0
260	20231031	152100	49578104	1950	1950	1950	1950	0
261	20231031	152000	49578104	1950	1950	1950	1950	0
262	20231031	151900	49578104	1950	1950	1950	1950	12
263	20231031	151800	49554704	1950	1950	1950	1950	0
264	20231031	151700	49554704	1950	1950	1950	1950	1
265	20231031	151600	49552754	1950	1946	1950	1946	71
266	20231031	151500	49414312	1946	1946	1946	1946	1
267	20231031	151400	49412366	1945	1945	1945	1945	1028
268	20231031	151300	47412906	1945	1945	1945	1945	1
269	20231031	151200	47410961	1945	1945	1945	1945	0
270	20231031	151100	47410961	1945	1945	1945	1945	1
271	20231031	151000	47409016	1939	1946	1946	1939	89
272	20231031	150900	47236438	1948	1948	1948	1948	1
273	20231031	150800	47234490	1945	1944	1945	1944	637
274	20231031	150700	45995812	1944	1944	1944	1944	5
275	20231031	150600	45986092	1944	1944	1944	1944	0
276	20231031	150500	45986092	1944	1944	1944	1944	0
277	20231031	150400	45986092	1944	1944	1944	1944	0
278	20231031	150300	45986092	1944	1944	1944	1944	0
279	20231031	150200	45986092	1944	1946	1946	1944	1208
280	20231031	150100	43637615	1946	1946	1946	1946	0
281	20231031	150000	43637615	1946	1946	1946	1946	1
282	20231031	145900	43635669	1950	1950	1950	1950	0
283	20231031	145800	43635669	1950	1950	1950	1950	128
284	20231031	145700	43386069	1945	1945	1945	1945	0
285	20231031	145600	43386069	1945	1945	1945	1945	0
286	20231031	145500	43386069	1945	1945	1945	1945	1
287	20231031	145400	43384124	1952	1952	1952	1952	0
288	20231031	145300	43384124	1952	1952	1952	1952	0
289	20231031	145200	43384124	1952	1952	1952	1952	0
290	20231031	145100	43384124	1952	1952	1952	1952	0
291	20231031	145000	43384124	1952	1952	1952	1952	0
292	20231031	144900	43384124	1952	1952	1952	1952	0
293	20231031	144800	43384124	1952	1952	1952	1952	0
294	20231031	144700	43384124	1952	1952	1952	1952	0
295	20231031	144600	43384124	1952	1952	1952	1952	0
296	20231031	144500	43384124	1952	1952	1952	1952	0
297	20231031	144400	43384124	1952	1952	1952	1952	0
298	20231031	144300	43384124	1952	1952	1952	1952	0
299	20231031	144200	43384124	1952	1952	1952	1952	30
300	20231031	144100	43325564	1952	1952	1952	1952	0
301	20231031	144000	43325564	1952	1952	1952	1952	0
302	20231031	143900	43325564	1952	1952	1952	1952	0
303	20231031	143800	43325564	1952	1952	1952	1952	0
304	20231031	143700	43325564	1952	1952	1952	1952	1108
305	20231031	143600	41162748	1952	1952	1952	1952	0
306	20231031	143500	41162748	1952	1952	1952	1952	0
307	20231031	143400	41162748	1952	1952	1952	1952	0
308	20231031	143300	41162748	1952	1952	1952	1952	0
309	20231031	143200	41162748	1952	1952	1952	1952	0
310	20231031	143100	41162748	1952	1952	1952	1952	0
311	20231031	143000	41162748	1952	1952	1952	1952	0
312	20231031	142900	41162748	1952	1952	1952	1952	0
313	20231031	142800	41162748	1952	1952	1952	1952	0
314	20231031	142700	41162748	1952	1952	1952	1952	34
315	20231031	142600	41096380	1954	1954	1954	1954	0
316	20231031	142500	41096380	1954	1954	1954	1954	0
317	20231031	142400	41096380	1954	1954	1954	1954	0
318	20231031	142300	41096380	1954	1954	1954	1954	0
319	20231031	142200	41096380	1954	1954	1954	1954	1
320	20231031	142100	41094426	1953	1953	1953	1953	1
321	20231031	142000	41092473	1952	1952	1952	1952	0
322	20231031	141900	41092473	1952	1952	1952	1952	601
323	20231031	141800	39919321	1952	1952	1952	1952	0
324	20231031	141700	39919321	1952	1950	1952	1950	143
325	20231031	141600	39640469	1954	1955	1955	1954	161
326	20231031	141500	39325738	1956	1956	1956	1956	162
327	20231031	141400	39008866	1959	1959	1959	1959	0
328	20231031	141300	39008866	1959	1959	1959	1959	0
329	20231031	141200	39008866	1959	1959	1959	1959	0
330	20231031	141100	39008866	1959	1959	1959	1959	0
331	20231031	141000	39008866	1959	1959	1959	1959	1
332	20231031	140900	39006907	1959	1959	1959	1959	0
333	20231031	140800	39006907	1959	1959	1959	1959	0
334	20231031	140700	39006907	1959	1959	1959	1959	0
335	20231031	140600	39006907	1959	1959	1959	1959	0
336	20231031	140500	39006907	1959	1959	1959	1959	1
337	20231031	140400	39004948	1956	1956	1956	1956	0
338	20231031	140300	39004948	1956	1956	1956	1956	0
339	20231031	140200	39004948	1956	1956	1956	1956	0
340	20231031	140100	39004948	1956	1956	1956	1956	0
341	20231031	140000	39004948	1956	1956	1956	1956	5
342	20231031	135900	38995168	1960	1960	1960	1960	5
343	20231031	135800	38985368	1960	1960	1960	1960	1
344	20231031	135700	38983408	1955	1955	1955	1955	0
345	20231031	135600	38983408	1955	1955	1955	1955	317
346	20231031	135500	38363673	1960	1960	1960	1960	103
347	20231031	135400	38161793	1960	1960	1960	1960	0
348	20231031	135300	38161793	1960	1960	1960	1960	0
349	20231031	135200	38161793	1960	1960	1960	1960	0
350	20231031	135100	38161793	1960	1960	1960	1960	103
351	20231031	135000	37959913	1960	1960	1960	1960	0
352	20231031	134900	37959913	1960	1960	1960	1960	0
353	20231031	134800	37959913	1960	1960	1960	1960	103
354	20231031	134700	37758033	1960	1960	1960	1960	0
355	20231031	134600	37758033	1960	1960	1960	1960	0
356	20231031	134500	37758033	1960	1960	1960	1960	103
357	20231031	134400	37556153	1960	1960	1960	1960	0
358	20231031	134300	37556153	1960	1960	1960	1960	0
359	20231031	134200	37556153	1960	1960	1960	1960	0
360	20231031	134100	37556153	1960	1960	1960	1960	103
361	20231031	134000	37354273	1960	1960	1960	1960	52
362	20231031	133900	37252353	1960	1960	1960	1960	0
363	20231031	133800	37252353	1960	1960	1960	1960	103
364	20231031	133700	37050473	1959	1959	1959	1959	0
365	20231031	133600	37050473	1959	1955	1959	1955	211
366	20231031	133500	36637760	1955	1955	1955	1955	103
367	20231031	133400	36436395	1955	1955	1955	1955	0
368	20231031	133300	36436395	1955	1955	1955	1955	53
369	20231031	133200	36332780	1955	1955	1955	1955	0
370	20231031	133100	36332780	1955	1955	1955	1955	104
371	20231031	133000	36129460	1955	1951	1955	1950	104
372	20231031	132900	35926602	1950	1950	1950	1950	0
373	20231031	132800	35926602	1950	1950	1950	1950	15
374	20231031	132700	35897352	1945	1949	1949	1945	402
375	20231031	132600	35115022	1949	1949	1949	1949	10
376	20231031	132500	35095532	1949	1949	1949	1949	104
377	20231031	132400	34892836	1949	1949	1949	1949	0
378	20231031	132300	34892836	1949	1949	1949	1949	53
379	20231031	132200	34789539	1949	1949	1949	1949	0
380	20231031	132100	34789539	1949	1949	1949	1949	0
381	20231031	132000	34789539	1949	1949	1949	1949	53
382	20231031	131900	34686242	1947	1947	1947	1947	0
383	20231031	131800	34686242	1947	1947	1947	1947	0
384	20231031	131700	34686242	1947	1947	1947	1947	0
385	20231031	131600	34686242	1947	1944	1947	1944	14
386	20231031	131500	34659020	1944	1944	1944	1944	0
387	20231031	131400	34659020	1944	1944	1944	1944	0
388	20231031	131300	34659020	1944	1944	1944	1944	7
389	20231031	131200	34645412	1944	1944	1944	1944	0
390	20231031	131100	34645412	1944	1944	1944	1944	0
391	20231031	131000	34645412	1944	1944	1944	1944	53
392	20231031	130900	34542380	1939	1939	1939	1939	0
393	20231031	130800	34542380	1939	1939	1939	1939	0
394	20231031	130700	34542380	1939	1939	1939	1939	0
395	20231031	130600	34542380	1939	1939	1939	1939	0
396	20231031	130500	34542380	1939	1939	1939	1939	0
397	20231031	130400	34542380	1939	1939	1939	1939	0
398	20231031	130300	34542380	1939	1939	1939	1939	2
399	20231031	130200	34538502	1943	1943	1943	1943	0
400	20231031	130100	34538502	1943	1943	1943	1943	0
401	20231031	130000	34538502	1943	1943	1943	1943	0
402	20231031	125900	34538502	1943	1943	1943	1943	0
403	20231031	125800	34538502	1943	1943	1943	1943	0
404	20231031	125700	34538502	1943	1943	1943	1943	0
405	20231031	125600	34538502	1943	1943	1943	1943	0
406	20231031	125500	34538502	1943	1943	1943	1943	0
407	20231031	125400	34538502	1943	1943	1943	1943	0
408	20231031	125300	34538502	1943	1943	1943	1943	0
409	20231031	125200	34538502	1943	1943	1943	1943	0
410	20231031	125100	34538502	1943	1943	1943	1943	0
411	20231031	125000	34538502	1943	1943	1943	1943	0
412	20231031	124900	34538502	1943	1943	1943	1943	0
413	20231031	124800	34538502	1943	1943	1943	1943	262
414	20231031	124700	34029436	1943	1943	1943	1943	0
415	20231031	124600	34029436	1943	1943	1943	1943	0
416	20231031	124500	34029436	1943	1943	1943	1943	19
417	20231031	124400	33992519	1943	1943	1943	1943	1
418	20231031	124300	33990576	1938	1938	1938	1938	0
419	20231031	124200	33990576	1938	1938	1938	1938	0
420	20231031	124100	33990576	1938	1938	1938	1938	4
421	20231031	124000	33982824	1938	1938	1938	1938	4
422	20231031	123900	33975072	1938	1937	1938	1937	4
423	20231031	123800	33967322	1938	1939	1939	1938	130
424	20231031	123700	33715256	1939	1939	1939	1939	0
425	20231031	123600	33715256	1939	1939	1939	1939	0
426	20231031	123500	33715256	1939	1939	1939	1939	0
427	20231031	123400	33715256	1939	1939	1939	1939	0
428	20231031	123300	33715256	1939	1939	1939	1939	0
429	20231031	123200	33715256	1939	1939	1939	1939	0
430	20231031	123100	33715256	1939	1939	1939	1939	0
431	20231031	123000	33715256	1939	1939	1939	1939	0
432	20231031	122900	33715256	1939	1938	1939	1938	25
433	20231031	122800	33666793	1938	1938	1938	1938	4
434	20231031	122700	33659041	1937	1937	1937	1937	4
435	20231031	122600	33651293	1937	1937	1937	1937	4
436	20231031	122500	33643545	1937	1937	1937	1937	4
437	20231031	122400	33635797	1937	1933	1937	1933	312
438	20231031	122300	33032689	1933	1933	1933	1933	4
439	20231031	122200	33024957	1933	1933	1933	1933	4
440	20231031	122100	33017225	1933	1933	1933	1933	4
441	20231031	122000	33009493	1933	1933	1933	1933	4
442	20231031	121900	33001761	1933	1933	1933	1933	3
443	20231031	121800	32995962	1935	1935	1935	1935	4
444	20231031	121700	32988222	1936	1936	1936	1936	4
445	20231031	121600	32980478	1936	1931	1936	1930	522
446	20231031	121500	31972767	1937	1938	1938	1937	4
447	20231031	121400	31965017	1938	1938	1938	1938	3
448	20231031	121300	31959203	1938	1938	1938	1938	4
449	20231031	121200	31951451	1938	1938	1938	1938	4
450	20231031	121100	31943699	1938	1938	1938	1938	4
451	20231031	121000	31935947	1937	1937	1937	1937	2
452	20231031	120900	31932073	1936	1936	1936	1936	4
453	20231031	120800	31924329	1937	1937	1937	1937	4
454	20231031	120700	31916581	1931	1931	1938	1930	7
455	20231031	120600	31903037	1936	1935	1936	1935	13
456	20231031	120500	31877878	1939	1941	1941	1936	37
457	20231031	120400	31806196	1939	1939	1939	1939	0
458	20231031	120300	31806196	1939	1939	1939	1939	0
459	20231031	120200	31806196	1939	1939	1939	1939	0
460	20231031	120100	31806196	1939	1939	1939	1939	7
461	20231031	120000	31792623	1939	1939	1939	1939	0
462	20231031	115900	31792623	1939	1940	1940	1939	17
463	20231031	115800	31759651	1939	1939	1939	1939	0
464	20231031	115700	31759651	1939	1939	1939	1939	5
465	20231031	115600	31749956	1939	1939	1939	1939	5
466	20231031	115500	31740261	1940	1935	1940	1935	353
467	20231031	115400	31055580	1938	1938	1938	1938	4
468	20231031	115300	31047828	1938	1938	1938	1938	4
469	20231031	115200	31040076	1938	1938	1938	1938	4
470	20231031	115100	31032324	1938	1938	1938	1938	3
471	20231031	115000	31026510	1938	1938	1938	1938	4
472	20231031	114900	31018758	1939	1939	1939	1939	4
473	20231031	114800	31011002	1939	1939	1939	1939	4
474	20231031	114700	31003246	1939	1939	1939	1939	4
475	20231031	114600	30995490	1939	1939	1939	1939	3
476	20231031	114500	30989673	1939	1939	1939	1939	8
477	20231031	114400	30974161	1939	1939	1939	1939	4
478	20231031	114300	30966405	1937	1939	1939	1937	1086
479	20231031	114200	28862793	1943	1943	1943	1943	0
480	20231031	114100	28862793	1943	1943	1943	1943	0
481	20231031	114000	28862793	1943	1943	1943	1943	1
482	20231031	113900	28860850	1939	1939	1939	1939	0
483	20231031	113800	28860850	1939	1940	1940	1939	179
484	20231031	113700	28513768	1939	1939	1939	1939	0
485	20231031	113600	28513768	1939	1939	1939	1939	0
486	20231031	113500	28513768	1939	1942	1942	1939	30
487	20231031	113400	28455559	1945	1945	1945	1945	21
488	20231031	113300	28414714	1947	1947	1947	1947	0
489	20231031	113200	28414714	1947	1947	1947	1947	1
490	20231031	113100	28412767	1952	1952	1952	1952	0
491	20231031	113000	28412767	1952	1952	1952	1952	0
492	20231031	112900	28412767	1952	1947	1952	1947	994
493	20231031	112800	26472577	1945	1945	1945	1945	50
494	20231031	112700	26375327	1947	1947	1947	1947	0
495	20231031	112600	26375327	1947	1947	1947	1947	0
496	20231031	112500	26375327	1947	1947	1947	1947	0
497	20231031	112400	26375327	1947	1947	1948	1947	70
498	20231031	112300	26238988	1948	1947	1948	1947	50
499	20231031	112200	26141618	1948	1948	1948	1948	0
500	20231031	112100	26141618	1948	1948	1948	1948	0
501	20231031	112000	26141618	1948	1948	1948	1948	0
502	20231031	111900	26141618	1948	1948	1948	1948	0
503	20231031	111800	26141618	1948	1948	1948	1948	0
504	20231031	111700	26141618	1948	1948	1948	1948	0
505	20231031	111600	26141618	1948	1948	1948	1948	0
506	20231031	111500	26141618	1948	1948	1948	1948	25
507	20231031	111400	26092918	1947	1947	1947	1947	0
508	20231031	111300	26092918	1947	1948	1948	1947	64
509	20231031	111200	25968271	1948	1948	1948	1948	0
510	20231031	111100	25968271	1948	1948	1948	1948	1
511	20231031	111000	25966323	1949	1949	1949	1949	0
512	20231031	110900	25966323	1949	1949	1949	1949	0
513	20231031	110800	25966323	1949	1949	1949	1949	0
514	20231031	110700	25966323	1949	1949	1949	1949	0
515	20231031	110600	25966323	1949	1949	1949	1949	0
516	20231031	110500	25966323	1949	1949	1949	1949	1329
517	20231031	110400	23376102	1949	1949	1949	1949	0
518	20231031	110300	23376102	1949	1949	1949	1949	0
519	20231031	110200	23376102	1949	1949	1949	1949	0
520	20231031	110100	23376102	1949	1949	1949	1949	0
521	20231031	110000	23376102	1949	1949	1949	1949	0
522	20231031	105900	23376102	1949	1949	1949	1949	0
523	20231031	105800	23376102	1949	1949	1949	1949	1
524	20231031	105700	23374153	1947	1947	1947	1947	0
525	20231031	105600	23374153	1947	1947	1947	1947	0
526	20231031	105500	23374153	1947	1947	1947	1947	0
527	20231031	105400	23374153	1947	1947	1947	1947	0
528	20231031	105300	23374153	1947	1947	1947	1947	0
529	20231031	105200	23374153	1947	1941	1948	1941	269
530	20231031	105100	22852005	1939	1939	1939	1939	45
531	20231031	105000	22764750	1939	1939	1939	1939	4
532	20231031	104900	22756994	1939	1934	1939	1934	747
533	20231031	104800	21312281	1934	1934	1934	1934	3
534	20231031	104700	21306479	1934	1934	1934	1934	4
535	20231031	104600	21298743	1931	1931	1931	1931	4
536	20231031	104500	21291019	1931	1931	1931	1931	4
537	20231031	104400	21283295	1931	1931	1931	1931	3
538	20231031	104300	21277502	1931	1931	1931	1931	4
539	20231031	104200	21269778	1931	1931	1931	1931	4
540	20231031	104100	21262054	1931	1931	1931	1931	27
541	20231031	104000	21209917	1931	1931	1931	1931	1352
542	20231031	103900	18599205	1931	1931	1931	1931	3
543	20231031	103800	18593412	1931	1931	1931	1931	4
544	20231031	103700	18585688	1931	1931	1931	1931	5
545	20231031	103600	18576033	1931	1931	1931	1931	4
546	20231031	103500	18568309	1931	1931	1931	1931	3
547	20231031	103400	18562516	1931	1931	1931	1931	32
548	20231031	103300	18500724	1931	1928	1931	1928	10
549	20231031	103200	18481432	1931	1931	1931	1931	4
550	20231031	103100	18473708	1931	1931	1931	1931	4
551	20231031	103000	18465984	1931	1931	1931	1931	3
552	20231031	102900	18460191	1931	1931	1931	1931	4
553	20231031	102800	18452467	1931	1931	1931	1931	4
554	20231031	102700	18444743	1931	1931	1931	1931	4
555	20231031	102600	18437019	1931	1931	1931	1931	4
556	20231031	102500	18429295	1931	1930	1931	1930	3
557	20231031	102400	18423504	1931	1931	1931	1931	4
558	20231031	102300	18415780	1931	1930	1931	1930	62
559	20231031	102200	18296113	1930	1930	1930	1930	5
560	20231031	102100	18286463	1930	1930	1930	1930	3
561	20231031	102000	18280673	1931	1931	1931	1931	3
562	20231031	101900	18274880	1931	1927	1931	1927	26
563	20231031	101800	18224764	1931	1929	1931	1929	5
564	20231031	101700	18215111	1932	1929	1932	1929	33
565	20231031	101600	18151442	1933	1933	1933	1933	3
566	20231031	101500	18145643	1934	1934	1934	1934	4
567	20231031	101400	18137907	1934	1934	1934	1934	4
568	20231031	101300	18130171	1934	1934	1934	1934	4
569	20231031	101200	18122435	1934	1930	1934	1930	161
570	20231031	101100	17811589	1930	1930	1930	1930	4
571	20231031	101000	17803869	1930	1930	1930	1930	4
572	20231031	100900	17796149	1930	1930	1930	1930	4
573	20231031	100800	17788429	1930	1930	1930	1930	4
574	20231031	100700	17780709	1930	1930	1930	1930	4
575	20231031	100600	17772989	1930	1930	1930	1930	3
576	20231031	100500	17767199	1930	1930	1930	1930	4
577	20231031	100400	17759479	1930	1930	1930	1930	4
578	20231031	100300	17751759	1930	1930	1930	1930	4
579	20231031	100200	17744039	1930	1930	1930	1930	4
580	20231031	100100	17736319	1930	1930	1930	1930	3
581	20231031	100000	17730529	1930	1929	1930	1929	24
582	20231031	095900	17684229	1930	1930	1930	1930	4
583	20231031	095800	17676509	1930	1930	1930	1930	4
584	20231031	095700	17668789	1930	1930	1930	1930	3
585	20231031	095600	17662999	1930	1930	1930	1930	4
586	20231031	095500	17655279	1930	1930	1930	1930	4
587	20231031	095400	17647559	1930	1930	1930	1930	3
588	20231031	095300	17641769	1930	1930	1930	1929	261
589	20231031	095200	17138296	1930	1930	1930	1930	3
590	20231031	095100	17132506	1930	1930	1930	1930	4
591	20231031	095000	17124786	1930	1934	1934	1930	7
592	20231031	094900	17111260	1934	1934	1934	1934	34
593	20231031	094800	17045504	1934	1934	1934	1934	4
594	20231031	094700	17037768	1934	1934	1934	1934	3
595	20231031	094600	17031966	1934	1934	1934	1934	4
596	20231031	094500	17024230	1934	1934	1934	1934	4
597	20231031	094400	17016494	1934	1934	1934	1934	4
598	20231031	094300	17008758	1934	1934	1934	1934	4
599	20231031	094200	17001022	1934	1933	1934	1933	3
600	20231031	094100	16995221	1936	1936	1936	1936	4
601	20231031	094000	16987477	1936	1937	1937	1936	34
602	20231031	093900	16921643	1937	1937	1937	1937	4
603	20231031	093800	16913895	1939	1939	1939	1939	5
604	20231031	093700	16904200	1939	1942	1942	1937	2274
605	20231031	093600	12494646	1944	1944	1944	1944	0
606	20231031	093500	12494646	1944	1944	1944	1944	0
607	20231031	093400	12494646	1944	1944	1944	1944	10
608	20231031	093300	12475206	1943	1942	1943	1942	444
609	20231031	093200	11612948	1942	1942	1942	1942	0
610	20231031	093100	11612948	1942	1942	1942	1942	0
611	20231031	093000	11612948	1942	1942	1942	1942	0
612	20231031	092900	11612948	1942	1942	1942	1942	0
613	20231031	092800	11612948	1942	1942	1942	1942	0
614	20231031	092700	11612948	1942	1942	1942	1942	0
615	20231031	092600	11612948	1942	1942	1942	1942	0
616	20231031	092500	11612948	1942	1942	1942	1942	0
617	20231031	092400	11612948	1942	1939	1942	1939	236
618	20231031	092300	11155341	1940	1940	1940	1940	191
619	20231031	092200	10784801	1942	1942	1942	1942	0
620	20231031	092100	10784801	1942	1942	1942	1942	0
621	20231031	092000	10784801	1942	1942	1942	1942	2
622	20231031	091900	10780917	1939	1939	1939	1939	0
623	20231031	091800	10780917	1939	1939	1939	1939	24
624	20231031	091700	10734381	1939	1941	1941	1939	1000
625	20231031	091600	8794830	1943	1943	1943	1943	5
626	20231031	091500	8785115	1943	1943	1943	1943	2
627	20231031	091400	8781229	1941	1941	1941	1941	0
628	20231031	091300	8781229	1941	1941	1941	1941	0
629	20231031	091200	8781229	1941	1941	1941	1941	0
630	20231031	091100	8781229	1941	1941	1941	1941	343
631	20231031	091000	8115466	1948	1941	1948	1941	29
632	20231031	090900	8059164	1944	1944	1944	1944	0
633	20231031	090800	8059164	1944	1944	1944	1944	15
634	20231031	090700	8030004	1945	1945	1945	1945	434
635	20231031	090600	7185874	1949	1949	1949	1949	1
636	20231031	090500	7183925	1948	1948	1948	1948	0
637	20231031	090400	7183925	1948	1948	1948	1948	85
638	20231031	090300	7018345	1945	1945	1945	1945	0
639	20231031	090200	7018345	1945	1945	1945	1945	1
640	20231031	090100	7016400	1949	1949	1949	1949	0
641	20231031	090000	7016400	1949	1949	1949	1949	3600