KissMeData/189980/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203000	99368082	1927	1927	1927	1927	1074
3	20231031	202900	99368082	1927	1927	1927	1927	0
4	20231031	202800	99368082	1927	1927	1927	1927	0
5	20231031	202700	99368082	1927	1927	1927	1927	0
6	20231031	202600	99368082	1927	1927	1927	1927	0
7	20231031	202500	99368082	1927	1927	1927	1927	0
8	20231031	202400	99368082	1927	1927	1927	1927	0
9	20231031	202300	99368082	1927	1927	1927	1927	0
10	20231031	202200	99368082	1927	1927	1927	1927	0
11	20231031	202100	99368082	1927	1927	1927	1927	0
12	20231031	202000	99368082	1927	1927	1927	1927	0
13	20231031	201900	99368082	1927	1927	1927	1927	0
14	20231031	201800	99368082	1927	1927	1927	1927	0
15	20231031	201700	99368082	1927	1927	1927	1927	0
16	20231031	201600	99368082	1927	1927	1927	1927	0
17	20231031	201500	99368082	1927	1927	1927	1927	0
18	20231031	201400	99368082	1927	1927	1927	1927	0
19	20231031	201300	99368082	1927	1927	1927	1927	0
20	20231031	201200	99368082	1927	1927	1927	1927	0
21	20231031	201100	99368082	1927	1927	1927	1927	0
22	20231031	201000	99368082	1927	1927	1927	1927	0
23	20231031	200900	99368082	1927	1927	1927	1927	0
24	20231031	200800	99368082	1927	1927	1927	1927	0
25	20231031	200700	99368082	1927	1927	1927	1927	0
26	20231031	200600	99368082	1927	1927	1927	1927	0
27	20231031	200500	99368082	1927	1927	1927	1927	0
28	20231031	200400	99368082	1927	1927	1927	1927	0
29	20231031	200300	99368082	1927	1927	1927	1927	0
30	20231031	200200	99368082	1927	1927	1927	1927	0
31	20231031	200100	99368082	1927	1927	1927	1927	0
32	20231031	200000	99368082	1927	1927	1927	1927	1074
33	20231031	195900	99368082	1927	1927	1927	1927	0
34	20231031	195800	99368082	1927	1927	1927	1927	0
35	20231031	195700	99368082	1927	1927	1927	1927	0
36	20231031	195600	99368082	1927	1927	1927	1927	0
37	20231031	195500	99368082	1927	1927	1927	1927	0
38	20231031	195400	99368082	1927	1927	1927	1927	0
39	20231031	195300	99368082	1927	1927	1927	1927	0
40	20231031	195200	99368082	1927	1927	1927	1927	0
41	20231031	195100	99368082	1927	1927	1927	1927	0
42	20231031	195000	99368082	1927	1927	1927	1927	0
43	20231031	194900	99368082	1927	1927	1927	1927	0
44	20231031	194800	99368082	1927	1927	1927	1927	0
45	20231031	194700	99368082	1927	1927	1927	1927	0
46	20231031	194600	99368082	1927	1927	1927	1927	0
47	20231031	194500	99368082	1927	1927	1927	1927	0
48	20231031	194400	99368082	1927	1927	1927	1927	0
49	20231031	194300	99368082	1927	1927	1927	1927	0
50	20231031	194200	99368082	1927	1927	1927	1927	0
51	20231031	194100	99368082	1927	1927	1927	1927	0
52	20231031	194000	99368082	1927	1927	1927	1927	0
53	20231031	193900	99368082	1927	1927	1927	1927	0
54	20231031	193800	99368082	1927	1927	1927	1927	0
55	20231031	193700	99368082	1927	1927	1927	1927	0
56	20231031	193600	99368082	1927	1927	1927	1927	0
57	20231031	193500	99368082	1927	1927	1927	1927	0
58	20231031	193400	99368082	1927	1927	1927	1927	0
59	20231031	193300	99368082	1927	1927	1927	1927	0
60	20231031	193200	99368082	1927	1927	1927	1927	0
61	20231031	193100	99368082	1927	1927	1927	1927	0
62	20231031	193000	99368082	1927	1927	1927	1927	1074
63	20231031	192900	99368082	1927	1927	1927	1927	0
64	20231031	192800	99368082	1927	1927	1927	1927	0
65	20231031	192700	99368082	1927	1927	1927	1927	0
66	20231031	192600	99368082	1927	1927	1927	1927	0
67	20231031	192500	99368082	1927	1927	1927	1927	0
68	20231031	192400	99368082	1927	1927	1927	1927	0
69	20231031	192300	99368082	1927	1927	1927	1927	0
70	20231031	192200	99368082	1927	1927	1927	1927	0
71	20231031	192100	99368082	1927	1927	1927	1927	0
72	20231031	192000	99368082	1927	1927	1927	1927	0
73	20231031	191900	99368082	1927	1927	1927	1927	0
74	20231031	191800	99368082	1927	1927	1927	1927	0
75	20231031	191700	99368082	1927	1927	1927	1927	0
76	20231031	191600	99368082	1927	1927	1927	1927	0
77	20231031	191500	99368082	1927	1927	1927	1927	0
78	20231031	191400	99368082	1927	1927	1927	1927	0
79	20231031	191300	99368082	1927	1927	1927	1927	0
80	20231031	191200	99368082	1927	1927	1927	1927	0
81	20231031	191100	99368082	1927	1927	1927	1927	0
82	20231031	191000	99368082	1927	1927	1927	1927	0
83	20231031	190900	99368082	1927	1927	1927	1927	0
84	20231031	190800	99368082	1927	1927	1927	1927	0
85	20231031	190700	99368082	1927	1927	1927	1927	0
86	20231031	190600	99368082	1927	1927	1927	1927	0
87	20231031	190500	99368082	1927	1927	1927	1927	0
88	20231031	190400	99368082	1927	1927	1927	1927	0
89	20231031	190300	99368082	1927	1927	1927	1927	0
90	20231031	190200	99368082	1927	1927	1927	1927	0
91	20231031	190100	99368082	1927	1927	1927	1927	0
92	20231031	190000	99368082	1927	1927	1927	1927	1074
93	20231031	185900	99368082	1927	1927	1927	1927	0
94	20231031	185800	99368082	1927	1927	1927	1927	0
95	20231031	185700	99368082	1927	1927	1927	1927	0
96	20231031	185600	99368082	1927	1927	1927	1927	0
97	20231031	185500	99368082	1927	1927	1927	1927	0
98	20231031	185400	99368082	1927	1927	1927	1927	0
99	20231031	185300	99368082	1927	1927	1927	1927	0
100	20231031	185200	99368082	1927	1927	1927	1927	0
101	20231031	185100	99368082	1927	1927	1927	1927	0
102	20231031	185000	99368082	1927	1927	1927	1927	0
103	20231031	184900	99368082	1927	1927	1927	1927	0
104	20231031	184800	99368082	1927	1927	1927	1927	0
105	20231031	184700	99368082	1927	1927	1927	1927	0
106	20231031	184600	99368082	1927	1927	1927	1927	0
107	20231031	184500	99368082	1927	1927	1927	1927	0
108	20231031	184400	99368082	1927	1927	1927	1927	0
109	20231031	184300	99368082	1927	1927	1927	1927	0
110	20231031	184200	99368082	1927	1927	1927	1927	0
111	20231031	184100	99368082	1927	1927	1927	1927	0
112	20231031	184000	99368082	1927	1927	1927	1927	0
113	20231031	183900	99368082	1927	1927	1927	1927	0
114	20231031	183800	99368082	1927	1927	1927	1927	0
115	20231031	183700	99368082	1927	1927	1927	1927	0
116	20231031	183600	99368082	1927	1927	1927	1927	0
117	20231031	183500	99368082	1927	1927	1927	1927	0
118	20231031	183400	99368082	1927	1927	1927	1927	0
119	20231031	183300	99368082	1927	1927	1927	1927	0
120	20231031	183200	99368082	1927	1927	1927	1927	0
121	20231031	183100	99368082	1927	1927	1927	1927	0
122	20231031	183000	99368082	1927	1927	1927	1927	1074
123	20231031	182900	99368082	1927	1927	1927	1927	0
124	20231031	182800	99368082	1927	1927	1927	1927	0
125	20231031	182700	99368082	1927	1927	1927	1927	0
126	20231031	182600	99368082	1927	1927	1927	1927	0
127	20231031	182500	99368082	1927	1927	1927	1927	0
128	20231031	182400	99368082	1927	1927	1927	1927	0
129	20231031	182300	99368082	1927	1927	1927	1927	0
130	20231031	182200	99368082	1927	1927	1927	1927	0
131	20231031	182100	99368082	1927	1927	1927	1927	0
132	20231031	182000	99368082	1927	1927	1927	1927	0
133	20231031	181900	99368082	1927	1927	1927	1927	0
134	20231031	181800	99368082	1927	1927	1927	1927	0
135	20231031	181700	99368082	1927	1927	1927	1927	0
136	20231031	181600	99368082	1927	1927	1927	1927	0
137	20231031	181500	99368082	1927	1927	1927	1927	0
138	20231031	181400	99368082	1927	1927	1927	1927	0
139	20231031	181300	99368082	1927	1927	1927	1927	0
140	20231031	181200	99368082	1927	1927	1927	1927	0
141	20231031	181100	99368082	1927	1927	1927	1927	0
142	20231031	181000	99368082	1927	1927	1927	1927	0
143	20231031	180900	99368082	1927	1927	1927	1927	0
144	20231031	180800	99368082	1927	1927	1927	1927	0
145	20231031	180700	99368082	1927	1927	1927	1927	0
146	20231031	180600	99368082	1927	1927	1927	1927	0
147	20231031	180500	99368082	1927	1927	1927	1927	0
148	20231031	180400	99368082	1927	1927	1927	1927	0
149	20231031	180300	99368082	1927	1927	1927	1927	0
150	20231031	180200	99368082	1927	1927	1927	1927	0
151	20231031	180100	99368082	1927	1927	1927	1927	0
152	20231031	180000	99368082	1927	1927	1927	1927	1074
153	20231031	175900	99368082	1927	1927	1927	1927	0
154	20231031	175800	99368082	1927	1927	1927	1927	0
155	20231031	175700	99368082	1927	1927	1927	1927	0
156	20231031	175600	99368082	1927	1927	1927	1927	0
157	20231031	175500	99368082	1927	1927	1927	1927	0
158	20231031	175400	99368082	1927	1927	1927	1927	0
159	20231031	175300	99368082	1927	1927	1927	1927	0
160	20231031	175200	99368082	1927	1927	1927	1927	0
161	20231031	175100	99368082	1927	1927	1927	1927	0
162	20231031	175000	99368082	1927	1927	1927	1927	0
163	20231031	174900	99368082	1927	1927	1927	1927	0
164	20231031	174800	99368082	1927	1927	1927	1927	0
165	20231031	174700	99368082	1927	1927	1927	1927	0
166	20231031	174600	99368082	1927	1927	1927	1927	0
167	20231031	174500	99368082	1927	1927	1927	1927	0
168	20231031	174400	99368082	1927	1927	1927	1927	0
169	20231031	174300	99368082	1927	1927	1927	1927	0
170	20231031	174200	99368082	1927	1927	1927	1927	0
171	20231031	174100	99368082	1927	1927	1927	1927	0
172	20231031	174000	99368082	1927	1927	1927	1927	0
173	20231031	173900	99368082	1927	1927	1927	1927	0
174	20231031	173800	99368082	1927	1927	1927	1927	0
175	20231031	173700	99368082	1927	1927	1927	1927	0
176	20231031	173600	99368082	1927	1927	1927	1927	0
177	20231031	173500	99368082	1927	1927	1927	1927	0
178	20231031	173400	99368082	1927	1927	1927	1927	0
179	20231031	173300	99368082	1927	1927	1927	1927	0
180	20231031	173200	99368082	1927	1927	1927	1927	0
181	20231031	173100	99368082	1927	1927	1927	1927	0
182	20231031	173000	99368082	1927	1927	1927	1927	1074
183	20231031	172900	99368082	1927	1927	1927	1927	0
184	20231031	172800	99368082	1927	1927	1927	1927	0
185	20231031	172700	99368082	1927	1927	1927	1927	0
186	20231031	172600	99368082	1927	1927	1927	1927	0
187	20231031	172500	99368082	1927	1927	1927	1927	0
188	20231031	172400	99368082	1927	1927	1927	1927	0
189	20231031	172300	99368082	1927	1927	1927	1927	0
190	20231031	172200	99368082	1927	1927	1927	1927	0
191	20231031	172100	99368082	1927	1927	1927	1927	0
192	20231031	172000	99368082	1927	1927	1927	1927	0
193	20231031	171900	99368082	1927	1927	1927	1927	0
194	20231031	171800	99368082	1927	1927	1927	1927	0
195	20231031	171700	99368082	1927	1927	1927	1927	0
196	20231031	171600	99368082	1927	1927	1927	1927	0
197	20231031	171500	99368082	1927	1927	1927	1927	0
198	20231031	171400	99368082	1927	1927	1927	1927	0
199	20231031	171300	99368082	1927	1927	1927	1927	0
200	20231031	171200	99368082	1927	1927	1927	1927	0
201	20231031	171100	99368082	1927	1927	1927	1927	0
202	20231031	171000	99368082	1927	1927	1927	1927	0
203	20231031	170900	99368082	1927	1927	1927	1927	0
204	20231031	170800	99368082	1927	1927	1927	1927	0
205	20231031	170700	99368082	1927	1927	1927	1927	0
206	20231031	170600	99368082	1927	1927	1927	1927	0
207	20231031	170500	99368082	1927	1927	1927	1927	0
208	20231031	170400	99368082	1927	1927	1927	1927	0
209	20231031	170300	99368082	1927	1927	1927	1927	0
210	20231031	170200	99368082	1927	1927	1927	1927	0
211	20231031	170100	99368082	1927	1927	1927	1927	0
212	20231031	170000	99368082	1927	1927	1927	1927	1074
213	20231031	165900	99368082	1927	1927	1927	1927	0
214	20231031	165800	99368082	1927	1927	1927	1927	0
215	20231031	165700	99368082	1927	1927	1927	1927	0
216	20231031	165600	99368082	1927	1927	1927	1927	0
217	20231031	165500	99368082	1927	1927	1927	1927	0
218	20231031	165400	99368082	1927	1927	1927	1927	0
219	20231031	165300	99368082	1927	1927	1927	1927	0
220	20231031	165200	99368082	1927	1927	1927	1927	0
221	20231031	165100	99368082	1927	1927	1927	1927	0
222	20231031	165000	99368082	1927	1927	1927	1927	0
223	20231031	164900	99368082	1927	1927	1927	1927	0
224	20231031	164800	99368082	1927	1927	1927	1927	0
225	20231031	164700	99368082	1927	1927	1927	1927	0
226	20231031	164600	99368082	1927	1927	1927	1927	0
227	20231031	164500	99368082	1927	1927	1927	1927	0
228	20231031	164400	99368082	1927	1927	1927	1927	0
229	20231031	164300	99368082	1927	1927	1927	1927	0
230	20231031	164200	99368082	1927	1927	1927	1927	0
231	20231031	164100	99368082	1927	1927	1927	1927	0
232	20231031	164000	99368082	1927	1927	1927	1927	0
233	20231031	163900	99368082	1927	1927	1927	1927	0
234	20231031	163800	99368082	1927	1927	1927	1927	0
235	20231031	163700	99368082	1927	1927	1927	1927	0
236	20231031	163600	99368082	1927	1927	1927	1927	0
237	20231031	163500	99368082	1927	1927	1927	1927	0
238	20231031	163400	99368082	1927	1927	1927	1927	0
239	20231031	163300	99368082	1927	1927	1927	1927	0
240	20231031	163200	99368082	1927	1927	1927	1927	0
241	20231031	163100	99368082	1927	1927	1927	1927	0
242	20231031	163000	99368082	1927	1927	1927	1927	1074
243	20231031	162900	99368082	1927	1927	1927	1927	0
244	20231031	162800	99368082	1927	1927	1927	1927	0
245	20231031	162700	99368082	1927	1927	1927	1927	0
246	20231031	162600	99368082	1927	1927	1927	1927	0
247	20231031	162500	99368082	1927	1927	1927	1927	0
248	20231031	162400	99368082	1927	1927	1927	1927	0
249	20231031	162300	99368082	1927	1927	1927	1927	0
250	20231031	162200	99368082	1927	1927	1927	1927	0
251	20231031	162100	99368082	1927	1927	1927	1927	0
252	20231031	162000	99368082	1927	1927	1927	1927	0
253	20231031	161900	99368082	1927	1927	1927	1927	0
254	20231031	161800	99368082	1927	1927	1927	1927	0
255	20231031	161700	99368082	1927	1927	1927	1927	0
256	20231031	161600	99368082	1927	1927	1927	1927	0
257	20231031	161500	99368082	1927	1927	1927	1927	0
258	20231031	161400	99368082	1927	1927	1927	1927	0
259	20231031	161300	99368082	1927	1927	1927	1927	0
260	20231031	161200	99368082	1927	1927	1927	1927	0
261	20231031	161100	99368082	1927	1927	1927	1927	0
262	20231031	161000	99368082	1927	1927	1927	1927	0
263	20231031	160900	99368082	1927	1927	1927	1927	0
264	20231031	160800	99368082	1927	1927	1927	1927	0
265	20231031	160700	99368082	1927	1927	1927	1927	0
266	20231031	160600	99368082	1927	1927	1927	1927	0
267	20231031	160500	99368082	1927	1927	1927	1927	0
268	20231031	160400	99368082	1927	1927	1927	1927	0
269	20231031	160300	99368082	1927	1927	1927	1927	0
270	20231031	160200	99368082	1927	1927	1927	1927	0
271	20231031	160100	99368082	1927	1927	1927	1927	0
272	20231031	160000	99368082	1927	1927	1927	1927	1074
273	20231031	155900	99368082	1927	1927	1927	1927	0
274	20231031	155800	99368082	1927	1927	1927	1927	0
275	20231031	155700	99368082	1927	1927	1927	1927	0
276	20231031	155600	99368082	1927	1927	1927	1927	0
277	20231031	155500	99368082	1927	1927	1927	1927	0
278	20231031	155400	99368082	1927	1927	1927	1927	0
279	20231031	155300	99368082	1927	1927	1927	1927	0
280	20231031	155200	99368082	1927	1927	1927	1927	0
281	20231031	155100	99368082	1927	1927	1927	1927	0
282	20231031	155000	99368082	1927	1927	1927	1927	0
283	20231031	154900	99368082	1927	1927	1927	1927	0
284	20231031	154800	99368082	1927	1927	1927	1927	0
285	20231031	154700	99368082	1927	1927	1927	1927	0
286	20231031	154600	99368082	1927	1927	1927	1927	0
287	20231031	154500	99368082	1927	1927	1927	1927	0
288	20231031	154400	99368082	1927	1927	1927	1927	0
289	20231031	154300	99368082	1927	1927	1927	1927	0
290	20231031	154200	99368082	1927	1927	1927	1927	0
291	20231031	154100	99368082	1927	1927	1927	1927	0
292	20231031	154000	99368082	1927	1927	1927	1927	0
293	20231031	153900	99368082	1927	1927	1927	1927	0
294	20231031	153800	99368082	1927	1927	1927	1927	0
295	20231031	153700	99368082	1927	1927	1927	1927	0
296	20231031	153600	99368082	1927	1927	1927	1927	0
297	20231031	153500	99368082	1927	1927	1927	1927	0
298	20231031	153400	99368082	1927	1927	1927	1927	0
299	20231031	153300	99368082	1927	1927	1927	1927	0
300	20231031	153200	99368082	1927	1927	1927	1927	0
301	20231031	153100	99368082	1927	1927	1927	1927	0
302	20231031	153000	99368082	1927	1927	1927	1927	2148
303	20231031	152900	97298484	1926	1926	1926	1926	0
304	20231031	152800	97298484	1926	1926	1926	1926	0
305	20231031	152700	97298484	1926	1926	1926	1926	0
306	20231031	152600	97298484	1926	1926	1926	1926	0
307	20231031	152500	97298484	1926	1926	1926	1926	0
308	20231031	152400	97298484	1926	1926	1926	1926	0
309	20231031	152300	97298484	1926	1926	1926	1926	0
310	20231031	152200	97298484	1926	1926	1926	1926	0
311	20231031	152100	97298484	1926	1926	1926	1926	0
312	20231031	152000	97298484	1926	1926	1926	1926	0
313	20231031	151900	97298484	1926	1936	1936	1926	310
314	20231031	151800	96701298	1936	1936	1936	1936	31
315	20231031	151700	96641282	1936	1927	1936	1927	398
316	20231031	151600	95871789	1928	1933	1933	1928	761
317	20231031	151500	94403132	1935	1933	1935	1930	153
318	20231031	151400	94107434	1933	1932	1933	1931	661
319	20231031	151300	92830190	1933	1933	1933	1933	1
320	20231031	151200	92828257	1934	1934	1935	1933	4
321	20231031	151100	92820521	1932	1932	1932	1932	0
322	20231031	151000	92820521	1932	1933	1933	1932	65
323	20231031	150900	92694936	1936	1936	1936	1936	0
324	20231031	150800	92694936	1936	1936	1936	1936	0
325	20231031	150700	92694936	1936	1935	1936	1935	261
326	20231031	150600	92189644	1933	1935	1935	1933	3
327	20231031	150500	92183842	1933	1933	1933	1933	10
328	20231031	150400	92164512	1933	1935	1935	1933	34
329	20231031	150300	92098764	1935	1935	1935	1935	2
330	20231031	150200	92094894	1935	1935	1935	1935	11
331	20231031	150100	92073609	1935	1935	1935	1935	0
332	20231031	150000	92073609	1935	1935	1935	1935	0
333	20231031	145900	92073609	1935	1935	1935	1935	10
334	20231031	145800	92054259	1935	1935	1935	1935	0
335	20231031	145700	92054259	1935	1935	1935	1935	0
336	20231031	145600	92054259	1935	1935	1935	1935	2
337	20231031	145500	92050389	1936	1936	1936	1936	0
338	20231031	145400	92050389	1936	1936	1936	1936	51
339	20231031	145300	91951653	1936	1936	1936	1936	30
340	20231031	145200	91893573	1936	1936	1936	1936	0
341	20231031	145100	91893573	1936	1936	1936	1936	5
342	20231031	145000	91883893	1936	1936	1936	1936	0
343	20231031	144900	91883893	1936	1936	1936	1936	0
344	20231031	144800	91883893	1936	1935	1936	1935	101
345	20231031	144700	91688386	1936	1936	1936	1936	0
346	20231031	144600	91688386	1936	1936	1936	1936	1
347	20231031	144500	91686450	1930	1930	1930	1930	299
348	20231031	144400	91109380	1930	1928	1930	1928	121
349	20231031	144300	90876090	1927	1927	1927	1927	0
350	20231031	144200	90876090	1927	1927	1927	1927	34
351	20231031	144100	90810572	1928	1928	1928	1928	0
352	20231031	144000	90810572	1928	1928	1928	1928	1
353	20231031	143900	90808644	1925	1928	1928	1925	123
354	20231031	143800	90571719	1928	1928	1928	1928	100
355	20231031	143700	90378919	1928	1928	1928	1928	0
356	20231031	143600	90378919	1928	1926	1928	1925	10
357	20231031	143500	90359660	1929	1929	1929	1929	1
358	20231031	143400	90357731	1928	1928	1928	1928	100
359	20231031	143300	90164931	1928	1928	1928	1928	10
360	20231031	143200	90145651	1924	1928	1928	1924	11
361	20231031	143100	90124447	1922	1934	1934	1922	3643
362	20231031	143000	83096302	1934	1937	1937	1934	439
363	20231031	142900	82246516	1937	1937	1937	1937	0
364	20231031	142800	82246516	1937	1937	1937	1937	3
365	20231031	142700	82240705	1937	1937	1937	1937	0
366	20231031	142600	82240705	1937	1937	1937	1937	2
367	20231031	142500	82236831	1937	1937	1937	1937	2
368	20231031	142400	82232957	1937	1937	1937	1937	0
369	20231031	142300	82232957	1937	1937	1937	1937	1
370	20231031	142200	82231020	1938	1938	1938	1938	1
371	20231031	142100	82229082	1939	1939	1939	1939	0
372	20231031	142000	82229082	1939	1941	1941	1939	5
373	20231031	141900	82219382	1940	1941	1941	1940	2
374	20231031	141800	82215501	1936	1936	1936	1936	1
375	20231031	141700	82213565	1935	1937	1937	1935	300
376	20231031	141600	81633012	1941	1938	1941	1938	23
377	20231031	141500	81588412	1941	1937	1941	1937	2
378	20231031	141400	81584534	1940	1940	1940	1940	100
379	20231031	141300	81390534	1937	1937	1937	1937	1
380	20231031	141200	81388597	1941	1941	1941	1941	0
381	20231031	141100	81388597	1941	1941	1941	1941	0
382	20231031	141000	81388597	1941	1941	1941	1941	0
383	20231031	140900	81388597	1941	1941	1941	1941	1
384	20231031	140800	81386656	1937	1937	1937	1937	0
385	20231031	140700	81386656	1937	1938	1941	1937	25
386	20231031	140600	81338206	1942	1942	1942	1942	0
387	20231031	140500	81338206	1942	1942	1942	1942	0
388	20231031	140400	81338206	1942	1942	1942	1939	15
389	20231031	140300	81309112	1942	1939	1943	1939	9
390	20231031	140200	81291639	1939	1939	1939	1937	850
391	20231031	140100	79644313	1939	1940	1940	1939	971
392	20231031	140000	77760788	1943	1940	1943	1940	301
393	20231031	135900	77176845	1943	1943	1943	1943	2
394	20231031	135800	77172959	1943	1943	1943	1943	0
395	20231031	135700	77172959	1943	1943	1943	1943	5
396	20231031	135600	77163244	1940	1940	1940	1940	373
397	20231031	135500	76439624	1943	1943	1943	1943	0
398	20231031	135400	76439624	1943	1943	1943	1943	1
399	20231031	135300	76437681	1940	1940	1940	1940	182
400	20231031	135200	76084601	1941	1941	1941	1941	301
401	20231031	135100	75500360	1942	1942	1942	1942	0
402	20231031	135000	75500360	1942	1943	1943	1942	68
403	20231031	134900	75368302	1943	1943	1943	1943	0
404	20231031	134800	75368302	1943	1943	1943	1943	0
405	20231031	134700	75368302	1943	1943	1943	1943	0
406	20231031	134600	75368302	1943	1941	1943	1941	839
407	20231031	134500	73739683	1941	1941	1943	1941	702
408	20231031	134400	72377091	1941	1941	1941	1941	250
409	20231031	134300	71891841	1941	1941	1941	1941	0
410	20231031	134200	71891841	1941	1941	1941	1941	15
411	20231031	134100	71862726	1941	1941	1941	1941	0
412	20231031	134000	71862726	1941	1941	1941	1941	0
413	20231031	133900	71862726	1941	1941	1941	1941	5
414	20231031	133800	71853021	1941	1941	1941	1940	529
415	20231031	133700	70826650	1941	1941	1941	1941	399
416	20231031	133600	70052191	1943	1943	1943	1943	0
417	20231031	133500	70052191	1943	1942	1943	1941	241
418	20231031	133400	69584066	1943	1943	1943	1943	0
419	20231031	133300	69584066	1943	1943	1943	1943	6
420	20231031	133200	69572408	1943	1943	1943	1941	632
421	20231031	133100	68344535	1950	1950	1950	1943	3
422	20231031	133000	68338692	1944	1944	1944	1944	579
423	20231031	132900	67213116	1947	1946	1951	1945	1895
424	20231031	132800	63525752	1951	1951	1951	1951	1
425	20231031	132700	63523801	1951	1948	1951	1947	1501
426	20231031	132600	60600598	1952	1949	1952	1949	623
427	20231031	132500	59386368	1954	1954	1954	1954	0
428	20231031	132400	59386368	1954	1954	1954	1954	0
429	20231031	132300	59386368	1954	1954	1954	1954	0
430	20231031	132200	59386368	1954	1950	1954	1950	11
431	20231031	132100	59364914	1950	1950	1950	1950	102
432	20231031	132000	59166014	1954	1954	1954	1954	0
433	20231031	131900	59166014	1954	1954	1954	1954	0
434	20231031	131800	59166014	1954	1954	1954	1954	0
435	20231031	131700	59166014	1954	1954	1954	1954	0
436	20231031	131600	59166014	1954	1954	1954	1954	0
437	20231031	131500	59166014	1954	1954	1954	1954	5
438	20231031	131400	59156244	1954	1954	1954	1954	0
439	20231031	131300	59156244	1954	1954	1954	1954	0
440	20231031	131200	59156244	1954	1954	1954	1954	0
441	20231031	131100	59156244	1954	1954	1954	1954	0
442	20231031	131000	59156244	1954	1954	1954	1954	0
443	20231031	130900	59156244	1954	1954	1954	1954	1
444	20231031	130800	59154290	1950	1954	1954	1950	36
445	20231031	130700	59084076	1950	1950	1950	1950	20
446	20231031	130600	59045076	1954	1954	1954	1954	1
447	20231031	130500	59043122	1954	1954	1954	1954	0
448	20231031	130400	59043122	1954	1954	1954	1954	0
449	20231031	130300	59043122	1954	1954	1954	1954	1
450	20231031	130200	59041168	1954	1954	1954	1954	10
451	20231031	130100	59021628	1954	1954	1954	1954	0
452	20231031	130000	59021628	1954	1948	1954	1948	275
453	20231031	125900	58485922	1954	1954	1954	1954	0
454	20231031	125800	58485922	1954	1954	1954	1954	0
455	20231031	125700	58485922	1954	1954	1954	1954	1
456	20231031	125600	58483968	1954	1954	1954	1954	0
457	20231031	125500	58483968	1954	1954	1954	1954	0
458	20231031	125400	58483968	1954	1954	1954	1954	0
459	20231031	125300	58483968	1954	1954	1954	1954	0
460	20231031	125200	58483968	1954	1948	1954	1948	301
461	20231031	125100	57897614	1954	1954	1954	1954	0
462	20231031	125000	57897614	1954	1947	1954	1947	301
463	20231031	124900	57311560	1947	1947	1947	1947	100
464	20231031	124800	57116860	1948	1948	1948	1948	126
465	20231031	124700	56871412	1954	1954	1954	1954	0
466	20231031	124600	56871412	1954	1954	1954	1954	0
467	20231031	124500	56871412	1954	1954	1954	1954	0
468	20231031	124400	56871412	1954	1954	1954	1954	0
469	20231031	124300	56871412	1954	1954	1954	1954	0
470	20231031	124200	56871412	1954	1954	1954	1954	1
471	20231031	124100	56869458	1945	1945	1945	1945	0
472	20231031	124000	56869458	1945	1945	1945	1945	76
473	20231031	123900	56721638	1945	1945	1945	1945	110
474	20231031	123800	56507688	1946	1954	1954	1946	31
475	20231031	123700	56447354	1945	1945	1945	1945	0
476	20231031	123600	56447354	1945	1954	1954	1945	233
477	20231031	123500	55994159	1947	1947	1947	1947	1
478	20231031	123400	55992212	1954	1949	1954	1948	3
479	20231031	123300	55986361	1950	1952	1954	1950	113
480	20231031	123200	55765578	1953	1954	1954	1950	4
481	20231031	123100	55757767	1954	1954	1954	1954	1
482	20231031	123000	55755813	1945	1951	1954	1945	2835
483	20231031	122900	50227640	1952	1952	1952	1952	5
484	20231031	122800	50217880	1957	1957	1957	1957	0
485	20231031	122700	50217880	1957	1957	1957	1957	0
486	20231031	122600	50217880	1957	1957	1957	1957	0
487	20231031	122500	50217880	1957	1957	1957	1957	0
488	20231031	122400	50217880	1957	1957	1957	1957	0
489	20231031	122300	50217880	1957	1951	1957	1951	105
490	20231031	122200	50012995	1952	1953	1953	1952	1272
491	20231031	122100	47529570	1957	1957	1957	1957	0
492	20231031	122000	47529570	1957	1957	1957	1957	1
493	20231031	121900	47527613	1953	1953	1953	1953	33
494	20231031	121800	47463164	1953	1953	1953	1953	0
495	20231031	121700	47463164	1953	1953	1953	1953	0
496	20231031	121600	47463164	1953	1953	1953	1953	1
497	20231031	121500	47461211	1953	1953	1953	1953	5
498	20231031	121400	47451446	1957	1957	1957	1957	0
499	20231031	121300	47451446	1957	1957	1957	1957	0
500	20231031	121200	47451446	1957	1957	1957	1957	1
501	20231031	121100	47449489	1953	1957	1957	1953	5
502	20231031	121000	47439714	1958	1957	1958	1956	9
503	20231031	120900	47422098	1958	1958	1958	1958	0
504	20231031	120800	47422098	1958	1958	1958	1958	1
505	20231031	120700	47420140	1953	1957	1957	1953	5
506	20231031	120600	47410365	1958	1960	1960	1953	660
507	20231031	120500	46121321	1953	1953	1953	1953	0
508	20231031	120400	46121321	1953	1955	1955	1952	628
509	20231031	120300	44895022	1960	1960	1960	1960	0
510	20231031	120200	44895022	1960	1960	1960	1960	0
511	20231031	120100	44895022	1960	1960	1960	1960	0
512	20231031	120000	44895022	1960	1955	1960	1955	11
513	20231031	115900	44873487	1955	1955	1955	1955	181
514	20231031	115800	44519632	1955	1955	1955	1955	0
515	20231031	115700	44519632	1955	1955	1955	1955	2
516	20231031	115600	44515722	1955	1955	1955	1955	30
517	20231031	115500	44457072	1955	1955	1955	1953	415
518	20231031	115400	43646347	1955	1954	1955	1954	33
519	20231031	115300	43581860	1955	1958	1961	1955	2235
520	20231031	115200	39210234	1959	1959	1959	1959	10
521	20231031	115100	39190644	1959	1960	1961	1958	647
522	20231031	115000	37923251	1961	1961	1961	1958	414
523	20231031	114900	37112309	1960	1960	1960	1960	1
524	20231031	114800	37110349	1961	1963	1963	1961	3
525	20231031	114700	37104463	1964	1964	1966	1964	8
526	20231031	114600	37088742	1969	1969	1969	1969	0
527	20231031	114500	37088742	1969	1960	1969	1960	303
528	20231031	114400	36494853	1969	1969	1969	1969	0
529	20231031	114300	36494853	1969	1969	1969	1969	0
530	20231031	114200	36494853	1969	1969	1969	1969	0
531	20231031	114100	36494853	1969	1969	1969	1969	10
532	20231031	114000	36475163	1969	1969	1969	1969	0
533	20231031	113900	36475163	1969	1969	1969	1969	0
534	20231031	113800	36475163	1969	1969	1969	1969	0
535	20231031	113700	36475163	1969	1969	1969	1969	0
536	20231031	113600	36475163	1969	1969	1969	1969	0
537	20231031	113500	36475163	1969	1969	1969	1969	0
538	20231031	113400	36475163	1969	1969	1969	1969	0
539	20231031	113300	36475163	1969	1969	1969	1969	0
540	20231031	113200	36475163	1969	1960	1969	1959	305
541	20231031	113100	35877613	1960	1965	1965	1960	1275
542	20231031	113000	33378598	1966	1969	1969	1966	8
543	20231031	112900	33362854	1962	1961	1962	1961	2
544	20231031	112800	33358931	1960	1960	1960	1960	0
545	20231031	112700	33358931	1960	1960	1960	1960	0
546	20231031	112600	33358931	1960	1963	1963	1960	97
547	20231031	112500	33168750	1969	1969	1969	1969	0
548	20231031	112400	33168750	1969	1969	1969	1969	0
549	20231031	112300	33168750	1969	1969	1969	1969	1
550	20231031	112200	33166781	1964	1964	1964	1964	19
551	20231031	112100	33129465	1965	1965	1965	1965	0
552	20231031	112000	33129465	1965	1967	1967	1965	3
553	20231031	111900	33123567	1968	1968	1969	1966	14
554	20231031	111800	33096013	1960	1960	1960	1960	0
555	20231031	111700	33096013	1960	1960	1960	1960	0
556	20231031	111600	33096013	1960	1960	1960	1960	72
557	20231031	111500	32954893	1961	1961	1961	1961	2434
558	20231031	111400	28181819	1961	1961	1961	1961	0
559	20231031	111300	28181819	1961	1968	1968	1961	139
560	20231031	111200	27909185	1968	1968	1968	1968	0
561	20231031	111100	27909185	1968	1968	1968	1968	1
562	20231031	111000	27907217	1968	1968	1968	1968	3
563	20231031	110900	27901313	1968	1968	1968	1968	0
564	20231031	110800	27901313	1968	1968	1968	1968	0
565	20231031	110700	27901313	1968	1962	1968	1962	201
566	20231031	110600	27506945	1968	1968	1968	1962	202
567	20231031	110500	27110507	1967	1967	1967	1967	1
568	20231031	110400	27108540	1968	1968	1968	1968	6
569	20231031	110300	27096732	1966	1966	1966	1966	0
570	20231031	110200	27096732	1966	1966	1966	1966	0
571	20231031	110100	27096732	1966	1966	1966	1966	1
572	20231031	110000	27094766	1967	1967	1967	1967	1
573	20231031	105900	27092799	1968	1968	1968	1968	0
574	20231031	105800	27092799	1968	1964	1968	1963	1162
575	20231031	105700	24811768	1964	1967	1967	1964	500
576	20231031	105600	23829723	1967	1967	1967	1967	0
577	20231031	105500	23829723	1967	1967	1967	1967	0
578	20231031	105400	23829723	1967	1967	1967	1967	0
579	20231031	105300	23829723	1967	1967	1967	1967	0
580	20231031	105200	23829723	1967	1967	1967	1967	0
581	20231031	105100	23829723	1967	1967	1967	1967	1
582	20231031	105000	23827756	1967	1967	1967	1967	50
583	20231031	104900	23729406	1967	1967	1967	1967	1
584	20231031	104800	23727439	1964	1964	1964	1964	0
585	20231031	104700	23727439	1964	1964	1964	1964	0
586	20231031	104600	23727439	1964	1964	1964	1964	0
587	20231031	104500	23727439	1964	1964	1964	1964	0
588	20231031	104400	23727439	1964	1964	1964	1964	2
589	20231031	104300	23723511	1965	1965	1965	1965	25
590	20231031	104200	23674386	1965	1965	1965	1965	289
591	20231031	104100	23106501	1967	1967	1967	1967	10
592	20231031	104000	23086831	1967	1967	1967	1967	0
593	20231031	103900	23086831	1967	1967	1967	1967	0
594	20231031	103800	23086831	1967	1967	1967	1967	0
595	20231031	103700	23086831	1967	1967	1967	1967	0
596	20231031	103600	23086831	1967	1967	1967	1967	0
597	20231031	103500	23086831	1967	1967	1967	1967	0
598	20231031	103400	23086831	1967	1967	1967	1967	0
599	20231031	103300	23086831	1967	1967	1967	1967	1
600	20231031	103200	23084864	1966	1968	1968	1966	3
601	20231031	103100	23078963	1968	1968	1968	1968	0
602	20231031	103000	23078963	1968	1968	1968	1968	3
603	20231031	102900	23073059	1968	1968	1968	1968	0
604	20231031	102800	23073059	1968	1968	1968	1968	0
605	20231031	102700	23073059	1968	1968	1968	1968	0
606	20231031	102600	23073059	1968	1968	1968	1968	1
607	20231031	102500	23071091	1969	1968	1969	1968	12
608	20231031	102400	23047474	1967	1967	1967	1967	1
609	20231031	102300	23045507	1966	1969	1969	1966	9
610	20231031	102200	23027804	1964	1964	1964	1964	11
611	20231031	102100	23006200	1965	1969	1969	1965	21
612	20231031	102000	22964895	1969	1966	1969	1966	2
613	20231031	101900	22960960	1967	1968	1969	1966	6
614	20231031	101800	22949155	1969	1965	1969	1965	5
615	20231031	101700	22939320	1967	1971	1971	1960	43
616	20231031	101600	22855000	1961	1961	1961	1961	101
617	20231031	101500	22656939	1962	1970	1970	1962	10
618	20231031	101400	22637301	1966	1967	1967	1966	2
619	20231031	101300	22633368	1968	1968	1970	1967	5
620	20231031	101200	22623526	1969	1972	1972	1969	5
621	20231031	101100	22613674	1971	1970	1971	1970	2
622	20231031	101000	22609733	1969	1968	1969	1968	3
623	20231031	100900	22603828	1968	1968	1968	1964	221
624	20231031	100800	22168950	1961	1967	1967	1961	30
625	20231031	100700	22110029	1965	1965	1965	1965	0
626	20231031	100600	22110029	1965	1962	1965	1962	20
627	20231031	100500	22070783	1962	1962	1962	1962	13
628	20231031	100400	22045277	1962	1962	1962	1962	1
629	20231031	100300	22043315	1966	1966	1966	1966	0
630	20231031	100200	22043315	1966	1966	1966	1966	0
631	20231031	100100	22043315	1966	1966	1966	1960	524
632	20231031	100000	21015275	1964	1964	1966	1964	412
633	20231031	095900	20206097	1965	1966	1966	1965	535
634	20231031	095800	19154535	1966	1965	1966	1965	315
635	20231031	095700	18535545	1965	1967	1967	1965	572
636	20231031	095600	17411405	1967	1967	1967	1967	10
637	20231031	095500	17391735	1967	1968	1968	1967	602
638	20231031	095400	16207479	1971	1971	1972	1969	103
639	20231031	095300	16004494	1972	1974	1974	1972	23
640	20231031	095200	15959128	1975	1975	1975	1975	0
641	20231031	095100	15959128	1975	1976	1976	1975	128
642	20231031	095000	15706318	1976	1976	1976	1976	16
643	20231031	094900	15674702	1976	1976	1976	1976	32
644	20231031	094800	15611470	1975	1976	1976	1975	279
645	20231031	094700	15060266	1976	1977	1977	1976	71
646	20231031	094600	14919920	1985	1985	1985	1985	0
647	20231031	094500	14919920	1985	1985	1985	1985	0
648	20231031	094400	14919920	1985	1985	1985	1985	1
649	20231031	094300	14917935	1978	1978	1978	1978	0
650	20231031	094200	14917935	1978	1980	1980	1978	166
651	20231031	094100	14589459	1982	1982	1982	1982	0
652	20231031	094000	14589459	1982	1984	1984	1982	428
653	20231031	093900	13740457	1984	1989	1989	1984	1972
654	20231031	093800	9825065	1986	1986	1986	1986	0
655	20231031	093700	9825065	1986	1986	1986	1986	0
656	20231031	093600	9825065	1986	1988	1988	1986	500
657	20231031	093500	8832043	1989	1989	1989	1989	2
658	20231031	093400	8828065	1989	1989	1989	1989	3
659	20231031	093300	8822098	1986	1987	1987	1986	84
660	20231031	093200	8655272	1989	1989	1989	1989	65
661	20231031	093100	8525987	1989	1989	1989	1989	0
662	20231031	093000	8525987	1989	1989	1989	1989	7
663	20231031	092900	8512064	1989	1989	1989	1989	100
664	20231031	092800	8313164	1989	1989	1989	1989	0
665	20231031	092700	8313164	1989	1989	1989	1989	0
666	20231031	092600	8313164	1989	1989	1989	1989	0
667	20231031	092500	8313164	1989	1989	1989	1989	0
668	20231031	092400	8313164	1989	1989	1989	1989	1
669	20231031	092300	8311175	1986	1986	1986	1986	0
670	20231031	092200	8311175	1986	1989	1989	1986	432
671	20231031	092100	7452847	1999	1999	1999	1999	2
672	20231031	092000	7448849	1989	1999	1999	1989	41
673	20231031	091900	7366909	1999	1999	1999	1999	0
674	20231031	091800	7366909	1999	1999	1999	1999	0
675	20231031	091700	7366909	1999	1999	1999	1999	0
676	20231031	091600	7366909	1999	1999	1999	1999	0
677	20231031	091500	7366909	1999	1999	1999	1999	0
678	20231031	091400	7366909	1999	1999	1999	1999	0
679	20231031	091300	7366909	1999	1999	1999	1999	0
680	20231031	091200	7366909	1999	1999	1999	1999	0
681	20231031	091100	7366909	1999	1999	1999	1999	0
682	20231031	091000	7366909	1999	1995	1999	1986	505
683	20231031	090900	6361004	2000	1999	2000	1999	570
684	20231031	090800	5221418	1995	1996	1998	1995	1416
685	20231031	090700	2396492	1999	1995	1999	1995	2
686	20231031	090600	2392498	1999	1995	1999	1995	775
687	20231031	090500	846369	1988	1988	1988	1988	1
688	20231031	090400	844381	1991	1991	1991	1991	0
689	20231031	090300	844381	1991	1995	1995	1991	3
690	20231031	090200	838404	1985	1985	1985	1985	0
691	20231031	090100	838404	1985	1985	1985	1985	0
692	20231031	090000	838404	1985	1985	1985	1985	6