KissMeData/196700/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203200	77721634	1951	1951	1951	1951	505
3	20231031	203100	77721634	1951	1951	1951	1951	0
4	20231031	203000	77721634	1951	1951	1951	1951	0
5	20231031	202900	77721634	1951	1951	1951	1951	0
6	20231031	202800	77721634	1951	1951	1951	1951	0
7	20231031	202700	77721634	1951	1951	1951	1951	0
8	20231031	202600	77721634	1951	1951	1951	1951	0
9	20231031	202500	77721634	1951	1951	1951	1951	0
10	20231031	202400	77721634	1951	1951	1951	1951	0
11	20231031	202300	77721634	1951	1951	1951	1951	0
12	20231031	202200	77721634	1951	1951	1951	1951	0
13	20231031	202100	77721634	1951	1951	1951	1951	0
14	20231031	202000	77721634	1951	1951	1951	1951	0
15	20231031	201900	77721634	1951	1951	1951	1951	0
16	20231031	201800	77721634	1951	1951	1951	1951	0
17	20231031	201700	77721634	1951	1951	1951	1951	0
18	20231031	201600	77721634	1951	1951	1951	1951	0
19	20231031	201500	77721634	1951	1951	1951	1951	0
20	20231031	201400	77721634	1951	1951	1951	1951	0
21	20231031	201300	77721634	1951	1951	1951	1951	0
22	20231031	201200	77721634	1951	1951	1951	1951	0
23	20231031	201100	77721634	1951	1951	1951	1951	0
24	20231031	201000	77721634	1951	1951	1951	1951	0
25	20231031	200900	77721634	1951	1951	1951	1951	0
26	20231031	200800	77721634	1951	1951	1951	1951	0
27	20231031	200700	77721634	1951	1951	1951	1951	0
28	20231031	200600	77721634	1951	1951	1951	1951	0
29	20231031	200500	77721634	1951	1951	1951	1951	0
30	20231031	200400	77721634	1951	1951	1951	1951	0
31	20231031	200300	77721634	1951	1951	1951	1951	0
32	20231031	200200	77721634	1951	1951	1951	1951	505
33	20231031	200100	77721634	1951	1951	1951	1951	0
34	20231031	200000	77721634	1951	1951	1951	1951	0
35	20231031	195900	77721634	1951	1951	1951	1951	0
36	20231031	195800	77721634	1951	1951	1951	1951	0
37	20231031	195700	77721634	1951	1951	1951	1951	0
38	20231031	195600	77721634	1951	1951	1951	1951	0
39	20231031	195500	77721634	1951	1951	1951	1951	0
40	20231031	195400	77721634	1951	1951	1951	1951	0
41	20231031	195300	77721634	1951	1951	1951	1951	0
42	20231031	195200	77721634	1951	1951	1951	1951	0
43	20231031	195100	77721634	1951	1951	1951	1951	0
44	20231031	195000	77721634	1951	1951	1951	1951	0
45	20231031	194900	77721634	1951	1951	1951	1951	0
46	20231031	194800	77721634	1951	1951	1951	1951	0
47	20231031	194700	77721634	1951	1951	1951	1951	0
48	20231031	194600	77721634	1951	1951	1951	1951	0
49	20231031	194500	77721634	1951	1951	1951	1951	0
50	20231031	194400	77721634	1951	1951	1951	1951	0
51	20231031	194300	77721634	1951	1951	1951	1951	0
52	20231031	194200	77721634	1951	1951	1951	1951	0
53	20231031	194100	77721634	1951	1951	1951	1951	0
54	20231031	194000	77721634	1951	1951	1951	1951	0
55	20231031	193900	77721634	1951	1951	1951	1951	0
56	20231031	193800	77721634	1951	1951	1951	1951	0
57	20231031	193700	77721634	1951	1951	1951	1951	0
58	20231031	193600	77721634	1951	1951	1951	1951	0
59	20231031	193500	77721634	1951	1951	1951	1951	0
60	20231031	193400	77721634	1951	1951	1951	1951	0
61	20231031	193300	77721634	1951	1951	1951	1951	0
62	20231031	193200	77721634	1951	1951	1951	1951	505
63	20231031	193100	77721634	1951	1951	1951	1951	0
64	20231031	193000	77721634	1951	1951	1951	1951	0
65	20231031	192900	77721634	1951	1951	1951	1951	0
66	20231031	192800	77721634	1951	1951	1951	1951	0
67	20231031	192700	77721634	1951	1951	1951	1951	0
68	20231031	192600	77721634	1951	1951	1951	1951	0
69	20231031	192500	77721634	1951	1951	1951	1951	0
70	20231031	192400	77721634	1951	1951	1951	1951	0
71	20231031	192300	77721634	1951	1951	1951	1951	0
72	20231031	192200	77721634	1951	1951	1951	1951	0
73	20231031	192100	77721634	1951	1951	1951	1951	0
74	20231031	192000	77721634	1951	1951	1951	1951	0
75	20231031	191900	77721634	1951	1951	1951	1951	0
76	20231031	191800	77721634	1951	1951	1951	1951	0
77	20231031	191700	77721634	1951	1951	1951	1951	0
78	20231031	191600	77721634	1951	1951	1951	1951	0
79	20231031	191500	77721634	1951	1951	1951	1951	0
80	20231031	191400	77721634	1951	1951	1951	1951	0
81	20231031	191300	77721634	1951	1951	1951	1951	0
82	20231031	191200	77721634	1951	1951	1951	1951	0
83	20231031	191100	77721634	1951	1951	1951	1951	0
84	20231031	191000	77721634	1951	1951	1951	1951	0
85	20231031	190900	77721634	1951	1951	1951	1951	0
86	20231031	190800	77721634	1951	1951	1951	1951	0
87	20231031	190700	77721634	1951	1951	1951	1951	0
88	20231031	190600	77721634	1951	1951	1951	1951	0
89	20231031	190500	77721634	1951	1951	1951	1951	0
90	20231031	190400	77721634	1951	1951	1951	1951	0
91	20231031	190300	77721634	1951	1951	1951	1951	0
92	20231031	190200	77721634	1951	1951	1951	1951	505
93	20231031	190100	77721634	1951	1951	1951	1951	0
94	20231031	190000	77721634	1951	1951	1951	1951	0
95	20231031	185900	77721634	1951	1951	1951	1951	0
96	20231031	185800	77721634	1951	1951	1951	1951	0
97	20231031	185700	77721634	1951	1951	1951	1951	0
98	20231031	185600	77721634	1951	1951	1951	1951	0
99	20231031	185500	77721634	1951	1951	1951	1951	0
100	20231031	185400	77721634	1951	1951	1951	1951	0
101	20231031	185300	77721634	1951	1951	1951	1951	0
102	20231031	185200	77721634	1951	1951	1951	1951	0
103	20231031	185100	77721634	1951	1951	1951	1951	0
104	20231031	185000	77721634	1951	1951	1951	1951	0
105	20231031	184900	77721634	1951	1951	1951	1951	0
106	20231031	184800	77721634	1951	1951	1951	1951	0
107	20231031	184700	77721634	1951	1951	1951	1951	0
108	20231031	184600	77721634	1951	1951	1951	1951	0
109	20231031	184500	77721634	1951	1951	1951	1951	0
110	20231031	184400	77721634	1951	1951	1951	1951	0
111	20231031	184300	77721634	1951	1951	1951	1951	0
112	20231031	184200	77721634	1951	1951	1951	1951	0
113	20231031	184100	77721634	1951	1951	1951	1951	0
114	20231031	184000	77721634	1951	1951	1951	1951	0
115	20231031	183900	77721634	1951	1951	1951	1951	0
116	20231031	183800	77721634	1951	1951	1951	1951	0
117	20231031	183700	77721634	1951	1951	1951	1951	0
118	20231031	183600	77721634	1951	1951	1951	1951	0
119	20231031	183500	77721634	1951	1951	1951	1951	0
120	20231031	183400	77721634	1951	1951	1951	1951	0
121	20231031	183300	77721634	1951	1951	1951	1951	0
122	20231031	183200	77721634	1951	1951	1951	1951	505
123	20231031	183100	77721634	1951	1951	1951	1951	0
124	20231031	183000	77721634	1951	1951	1951	1951	0
125	20231031	182900	77721634	1951	1951	1951	1951	0
126	20231031	182800	77721634	1951	1951	1951	1951	0
127	20231031	182700	77721634	1951	1951	1951	1951	0
128	20231031	182600	77721634	1951	1951	1951	1951	0
129	20231031	182500	77721634	1951	1951	1951	1951	0
130	20231031	182400	77721634	1951	1951	1951	1951	0
131	20231031	182300	77721634	1951	1951	1951	1951	0
132	20231031	182200	77721634	1951	1951	1951	1951	0
133	20231031	182100	77721634	1951	1951	1951	1951	0
134	20231031	182000	77721634	1951	1951	1951	1951	0
135	20231031	181900	77721634	1951	1951	1951	1951	0
136	20231031	181800	77721634	1951	1951	1951	1951	0
137	20231031	181700	77721634	1951	1951	1951	1951	0
138	20231031	181600	77721634	1951	1951	1951	1951	0
139	20231031	181500	77721634	1951	1951	1951	1951	0
140	20231031	181400	77721634	1951	1951	1951	1951	0
141	20231031	181300	77721634	1951	1951	1951	1951	0
142	20231031	181200	77721634	1951	1951	1951	1951	0
143	20231031	181100	77721634	1951	1951	1951	1951	0
144	20231031	181000	77721634	1951	1951	1951	1951	0
145	20231031	180900	77721634	1951	1951	1951	1951	0
146	20231031	180800	77721634	1951	1951	1951	1951	0
147	20231031	180700	77721634	1951	1951	1951	1951	0
148	20231031	180600	77721634	1951	1951	1951	1951	0
149	20231031	180500	77721634	1951	1951	1951	1951	0
150	20231031	180400	77721634	1951	1951	1951	1951	0
151	20231031	180300	77721634	1951	1951	1951	1951	0
152	20231031	180200	77721634	1951	1951	1951	1951	505
153	20231031	180100	77721634	1951	1951	1951	1951	0
154	20231031	180000	77721634	1951	1951	1951	1951	0
155	20231031	175900	77721634	1951	1951	1951	1951	0
156	20231031	175800	77721634	1951	1951	1951	1951	0
157	20231031	175700	77721634	1951	1951	1951	1951	0
158	20231031	175600	77721634	1951	1951	1951	1951	0
159	20231031	175500	77721634	1951	1951	1951	1951	0
160	20231031	175400	77721634	1951	1951	1951	1951	0
161	20231031	175300	77721634	1951	1951	1951	1951	0
162	20231031	175200	77721634	1951	1951	1951	1951	0
163	20231031	175100	77721634	1951	1951	1951	1951	0
164	20231031	175000	77721634	1951	1951	1951	1951	0
165	20231031	174900	77721634	1951	1951	1951	1951	0
166	20231031	174800	77721634	1951	1951	1951	1951	0
167	20231031	174700	77721634	1951	1951	1951	1951	0
168	20231031	174600	77721634	1951	1951	1951	1951	0
169	20231031	174500	77721634	1951	1951	1951	1951	0
170	20231031	174400	77721634	1951	1951	1951	1951	0
171	20231031	174300	77721634	1951	1951	1951	1951	0
172	20231031	174200	77721634	1951	1951	1951	1951	0
173	20231031	174100	77721634	1951	1951	1951	1951	0
174	20231031	174000	77721634	1951	1951	1951	1951	0
175	20231031	173900	77721634	1951	1951	1951	1951	0
176	20231031	173800	77721634	1951	1951	1951	1951	0
177	20231031	173700	77721634	1951	1951	1951	1951	0
178	20231031	173600	77721634	1951	1951	1951	1951	0
179	20231031	173500	77721634	1951	1951	1951	1951	0
180	20231031	173400	77721634	1951	1951	1951	1951	0
181	20231031	173300	77721634	1951	1951	1951	1951	0
182	20231031	173200	77721634	1951	1951	1951	1951	505
183	20231031	173100	77721634	1951	1951	1951	1951	0
184	20231031	173000	77721634	1951	1951	1951	1951	0
185	20231031	172900	77721634	1951	1951	1951	1951	0
186	20231031	172800	77721634	1951	1951	1951	1951	0
187	20231031	172700	77721634	1951	1951	1951	1951	0
188	20231031	172600	77721634	1951	1951	1951	1951	0
189	20231031	172500	77721634	1951	1951	1951	1951	0
190	20231031	172400	77721634	1951	1951	1951	1951	0
191	20231031	172300	77721634	1951	1951	1951	1951	0
192	20231031	172200	77721634	1951	1951	1951	1951	0
193	20231031	172100	77721634	1951	1951	1951	1951	0
194	20231031	172000	77721634	1951	1951	1951	1951	0
195	20231031	171900	77721634	1951	1951	1951	1951	0
196	20231031	171800	77721634	1951	1951	1951	1951	0
197	20231031	171700	77721634	1951	1951	1951	1951	0
198	20231031	171600	77721634	1951	1951	1951	1951	0
199	20231031	171500	77721634	1951	1951	1951	1951	0
200	20231031	171400	77721634	1951	1951	1951	1951	0
201	20231031	171300	77721634	1951	1951	1951	1951	0
202	20231031	171200	77721634	1951	1951	1951	1951	0
203	20231031	171100	77721634	1951	1951	1951	1951	0
204	20231031	171000	77721634	1951	1951	1951	1951	0
205	20231031	170900	77721634	1951	1951	1951	1951	0
206	20231031	170800	77721634	1951	1951	1951	1951	0
207	20231031	170700	77721634	1951	1951	1951	1951	0
208	20231031	170600	77721634	1951	1951	1951	1951	0
209	20231031	170500	77721634	1951	1951	1951	1951	0
210	20231031	170400	77721634	1951	1951	1951	1951	0
211	20231031	170300	77721634	1951	1951	1951	1951	0
212	20231031	170200	77721634	1951	1951	1951	1951	505
213	20231031	170100	77721634	1951	1951	1951	1951	0
214	20231031	170000	77721634	1951	1951	1951	1951	0
215	20231031	165900	77721634	1951	1951	1951	1951	0
216	20231031	165800	77721634	1951	1951	1951	1951	0
217	20231031	165700	77721634	1951	1951	1951	1951	0
218	20231031	165600	77721634	1951	1951	1951	1951	0
219	20231031	165500	77721634	1951	1951	1951	1951	0
220	20231031	165400	77721634	1951	1951	1951	1951	0
221	20231031	165300	77721634	1951	1951	1951	1951	0
222	20231031	165200	77721634	1951	1951	1951	1951	0
223	20231031	165100	77721634	1951	1951	1951	1951	0
224	20231031	165000	77721634	1951	1951	1951	1951	0
225	20231031	164900	77721634	1951	1951	1951	1951	0
226	20231031	164800	77721634	1951	1951	1951	1951	0
227	20231031	164700	77721634	1951	1951	1951	1951	0
228	20231031	164600	77721634	1951	1951	1951	1951	0
229	20231031	164500	77721634	1951	1951	1951	1951	0
230	20231031	164400	77721634	1951	1951	1951	1951	0
231	20231031	164300	77721634	1951	1951	1951	1951	0
232	20231031	164200	77721634	1951	1951	1951	1951	0
233	20231031	164100	77721634	1951	1951	1951	1951	0
234	20231031	164000	77721634	1951	1951	1951	1951	0
235	20231031	163900	77721634	1951	1951	1951	1951	0
236	20231031	163800	77721634	1951	1951	1951	1951	0
237	20231031	163700	77721634	1951	1951	1951	1951	0
238	20231031	163600	77721634	1951	1951	1951	1951	0
239	20231031	163500	77721634	1951	1951	1951	1951	0
240	20231031	163400	77721634	1951	1951	1951	1951	0
241	20231031	163300	77721634	1951	1951	1951	1951	0
242	20231031	163200	77721634	1951	1951	1951	1951	505
243	20231031	163100	77721634	1951	1951	1951	1951	0
244	20231031	163000	77721634	1951	1951	1951	1951	0
245	20231031	162900	77721634	1951	1951	1951	1951	0
246	20231031	162800	77721634	1951	1951	1951	1951	0
247	20231031	162700	77721634	1951	1951	1951	1951	0
248	20231031	162600	77721634	1951	1951	1951	1951	0
249	20231031	162500	77721634	1951	1951	1951	1951	0
250	20231031	162400	77721634	1951	1951	1951	1951	0
251	20231031	162300	77721634	1951	1951	1951	1951	0
252	20231031	162200	77721634	1951	1951	1951	1951	0
253	20231031	162100	77721634	1951	1951	1951	1951	0
254	20231031	162000	77721634	1951	1951	1951	1951	0
255	20231031	161900	77721634	1951	1951	1951	1951	0
256	20231031	161800	77721634	1951	1951	1951	1951	0
257	20231031	161700	77721634	1951	1951	1951	1951	0
258	20231031	161600	77721634	1951	1951	1951	1951	0
259	20231031	161500	77721634	1951	1951	1951	1951	0
260	20231031	161400	77721634	1951	1951	1951	1951	0
261	20231031	161300	77721634	1951	1951	1951	1951	0
262	20231031	161200	77721634	1951	1951	1951	1951	0
263	20231031	161100	77721634	1951	1951	1951	1951	0
264	20231031	161000	77721634	1951	1951	1951	1951	0
265	20231031	160900	77721634	1951	1951	1951	1951	0
266	20231031	160800	77721634	1951	1951	1951	1951	0
267	20231031	160700	77721634	1951	1951	1951	1951	0
268	20231031	160600	77721634	1951	1951	1951	1951	0
269	20231031	160500	77721634	1951	1951	1951	1951	0
270	20231031	160400	77721634	1951	1951	1951	1951	0
271	20231031	160300	77721634	1951	1951	1951	1951	0
272	20231031	160200	77721634	1951	1951	1951	1951	505
273	20231031	160100	77721634	1951	1951	1951	1951	0
274	20231031	160000	77721634	1951	1951	1951	1951	0
275	20231031	155900	77721634	1951	1951	1951	1951	0
276	20231031	155800	77721634	1951	1951	1951	1951	0
277	20231031	155700	77721634	1951	1951	1951	1951	0
278	20231031	155600	77721634	1951	1951	1951	1951	0
279	20231031	155500	77721634	1951	1951	1951	1951	0
280	20231031	155400	77721634	1951	1951	1951	1951	0
281	20231031	155300	77721634	1951	1951	1951	1951	0
282	20231031	155200	77721634	1951	1951	1951	1951	0
283	20231031	155100	77721634	1951	1951	1951	1951	0
284	20231031	155000	77721634	1951	1951	1951	1951	0
285	20231031	154900	77721634	1951	1951	1951	1951	0
286	20231031	154800	77721634	1951	1951	1951	1951	0
287	20231031	154700	77721634	1951	1951	1951	1951	0
288	20231031	154600	77721634	1951	1951	1951	1951	0
289	20231031	154500	77721634	1951	1951	1951	1951	0
290	20231031	154400	77721634	1951	1951	1951	1951	0
291	20231031	154300	77721634	1951	1951	1951	1951	0
292	20231031	154200	77721634	1951	1951	1951	1951	0
293	20231031	154100	77721634	1951	1951	1951	1951	0
294	20231031	154000	77721634	1951	1951	1951	1951	0
295	20231031	153900	77721634	1951	1951	1951	1951	0
296	20231031	153800	77721634	1951	1951	1951	1951	0
297	20231031	153700	77721634	1951	1951	1951	1951	0
298	20231031	153600	77721634	1951	1951	1951	1951	0
299	20231031	153500	77721634	1951	1951	1951	1951	0
300	20231031	153400	77721634	1951	1951	1951	1951	0
301	20231031	153300	77721634	1951	1951	1951	1951	0
302	20231031	153200	77721634	1951	1951	1951	1951	505
303	20231031	153100	77721634	1951	1951	1951	1951	0
304	20231031	153000	77721634	1951	1951	1951	1951	505
305	20231031	152900	76736379	1951	1951	1951	1951	0
306	20231031	152800	76736379	1951	1951	1951	1951	0
307	20231031	152700	76736379	1951	1951	1951	1951	0
308	20231031	152600	76736379	1951	1951	1951	1951	0
309	20231031	152500	76736379	1951	1951	1951	1951	0
310	20231031	152400	76736379	1951	1951	1951	1951	0
311	20231031	152300	76736379	1951	1951	1951	1951	0
312	20231031	152200	76736379	1951	1951	1951	1951	0
313	20231031	152100	76736379	1951	1951	1951	1951	0
314	20231031	152000	76736379	1951	1951	1951	1951	0
315	20231031	151900	76736379	1951	1951	1951	1951	10
316	20231031	151800	76716869	1940	1940	1951	1940	31
317	20231031	151700	76656520	1940	1940	1951	1940	25
318	20231031	151600	76607867	1940	1942	1951	1940	382
319	20231031	151500	75866337	1940	1940	1940	1940	11
320	20231031	151400	75844997	1942	1940	1942	1940	12
321	20231031	151300	75821705	1951	1940	1951	1940	18
322	20231031	151200	75786719	1940	1950	1951	1940	68
323	20231031	151100	75654213	1940	1948	1948	1940	211
324	20231031	151000	75244635	1948	1948	1948	1948	12
325	20231031	150900	75221259	1948	1948	1948	1948	12
326	20231031	150800	75197883	1948	1948	1948	1948	12
327	20231031	150700	75174507	1948	1950	1950	1948	15
328	20231031	150600	75145265	1948	1949	1949	1948	11
329	20231031	150500	75123831	1950	1952	1952	1950	105
330	20231031	150400	74919069	1950	1950	1950	1950	12
331	20231031	150300	74895669	1950	1952	1952	1950	30
332	20231031	150200	74837131	1950	1950	1950	1950	12
333	20231031	150100	74813731	1950	1950	1950	1950	18
334	20231031	150000	74778631	1950	1950	1950	1950	12
335	20231031	145900	74755231	1950	1950	1950	1950	11
336	20231031	145800	74733781	1950	1952	1952	1950	81
337	20231031	145700	74575693	1950	1950	1950	1950	12
338	20231031	145600	74552293	1950	1950	1950	1950	12
339	20231031	145500	74528893	1950	1950	1950	1950	11
340	20231031	145400	74507443	1944	1943	1952	1943	745
341	20231031	145300	73059730	1943	1943	1944	1943	11
342	20231031	145200	73038356	1944	1943	1944	1943	14
343	20231031	145100	73011146	1943	1944	1944	1943	11
344	20231031	145000	72989772	1943	1944	1944	1943	12
345	20231031	144900	72966455	1943	1944	1952	1943	21
346	20231031	144800	72925572	1943	1943	1943	1943	12
347	20231031	144700	72902256	1943	1952	1952	1943	33
348	20231031	144600	72838018	1944	1952	1952	1943	271
349	20231031	144500	72309182	1943	1943	1944	1943	19
350	20231031	144400	72272258	1943	1943	1944	1943	13
351	20231031	144300	72246998	1942	1941	1942	1941	11
352	20231031	144200	72225642	1941	1941	1942	1941	12
353	20231031	144100	72202349	1941	1942	1943	1941	12
354	20231031	144000	72179053	1942	1940	1942	1940	11
355	20231031	143900	72157701	1940	1940	1940	1940	11
356	20231031	143800	72136361	1940	1940	1940	1940	12
357	20231031	143700	72113081	1941	1943	1943	1941	13
358	20231031	143600	72087845	1943	1943	1943	1943	21
359	20231031	143500	72047042	1940	1940	1940	1940	11
360	20231031	143400	72025702	1940	1940	1940	1940	12
361	20231031	143300	72002422	1940	1940	1940	1940	12
362	20231031	143200	71979142	1940	1940	1940	1940	12
363	20231031	143100	71955862	1940	1940	1940	1940	11
364	20231031	143000	71934522	1940	1940	1940	1940	12
365	20231031	142900	71911242	1940	1944	1944	1940	117
366	20231031	142800	71683821	1944	1942	1952	1942	86
367	20231031	142700	71516102	1942	1942	1942	1942	10
368	20231031	142600	71496682	1940	1940	1940	1940	12
369	20231031	142500	71473402	1940	1940	1942	1940	843
370	20231031	142400	69837902	1940	1944	1944	1940	842
371	20231031	142300	68203914	1943	1943	1943	1943	12
372	20231031	142200	68180598	1943	1943	1943	1943	12
373	20231031	142100	68157282	1942	1942	1942	1942	12
374	20231031	142000	68133978	1942	1942	1942	1940	1803
375	20231031	141900	64636114	1940	1940	1940	1940	12
376	20231031	141800	64612834	1940	1940	1940	1940	12
377	20231031	141700	64589554	1940	1940	1940	1940	12
378	20231031	141600	64566274	1940	1940	1940	1940	11
379	20231031	141500	64544934	1940	1942	1942	1940	12
380	20231031	141400	64521644	1942	1942	1942	1942	11
381	20231031	141300	64500282	1940	1940	1940	1940	12
382	20231031	141200	64477002	1953	1941	1953	1940	813
383	20231031	141100	62898988	1940	1940	1940	1940	12
384	20231031	141000	62875708	1940	1945	1949	1940	734
385	20231031	140900	61449507	1948	1944	1948	1944	13
386	20231031	140800	61424225	1948	1944	1948	1944	12
387	20231031	140700	61400893	1948	1944	1948	1944	18
388	20231031	140600	61365877	1944	1945	1945	1944	12
389	20231031	140500	61342538	1945	1945	1945	1945	12
390	20231031	140400	61319198	1945	1945	1945	1945	11
391	20231031	140300	61297803	1945	1945	1945	1945	12
392	20231031	140200	61274463	1946	1945	1946	1945	12
393	20231031	140100	61251117	1949	1945	1949	1945	16
394	20231031	140000	61219977	1945	1945	1945	1945	11
395	20231031	135900	61198582	1945	1945	1946	1945	12
396	20231031	135800	61175238	1945	1949	1949	1945	62
397	20231031	135700	61054448	1945	1945	1946	1945	12
398	20231031	135600	61031103	1945	1945	1945	1945	11
399	20231031	135500	61009708	1945	1946	1949	1945	17
400	20231031	135400	60976617	1945	1945	1945	1945	12
401	20231031	135300	60953277	1945	1945	1945	1945	12
402	20231031	135200	60929937	1945	1946	1946	1945	11
403	20231031	135100	60908536	1945	1945	1949	1945	16
404	20231031	135000	60877400	1945	1945	1945	1945	12
405	20231031	134900	60854060	1945	1945	1945	1945	12
406	20231031	134800	60830720	1945	1945	1949	1945	11
407	20231031	134700	60809321	1945	1945	1949	1945	13
408	20231031	134600	60784032	1949	1948	1949	1945	421
409	20231031	134500	59965031	1949	1948	1949	1948	14
410	20231031	134400	59937757	1948	1948	1949	1948	12
411	20231031	134300	59914380	1949	1950	1957	1949	1233
412	20231031	134200	57511215	1957	1950	1957	1950	13
413	20231031	134100	57485858	1957	1949	1957	1949	14
414	20231031	134000	57458556	1949	1949	1957	1949	12
415	20231031	133900	57435160	1957	1950	1957	1949	13
416	20231031	133800	57409810	1957	1950	1957	1950	14
417	20231031	133700	57382496	1950	1950	1957	1950	13
418	20231031	133600	57357139	1950	1957	1957	1950	13
419	20231031	133500	57331758	1952	1951	1957	1951	17
420	20231031	133400	57298549	1950	1949	1950	1949	12
421	20231031	133300	57275155	1949	1949	1949	1949	11
422	20231031	133200	57253716	1950	1951	1951	1950	12
423	20231031	133100	57230309	1951	1950	1957	1950	556
424	20231031	133000	56145879	1951	1950	1951	1950	12
425	20231031	132900	56122473	1950	1951	1951	1950	11
426	20231031	132800	56101018	1950	1951	1952	1950	12
427	20231031	132700	56077609	1950	1950	1957	1950	127
428	20231031	132600	55829842	1950	1950	1951	1950	12
429	20231031	132500	55806441	1950	1951	1952	1950	11
430	20231031	132400	55784984	1950	1953	1953	1950	12
431	20231031	132300	55761570	1953	1952	1953	1952	12
432	20231031	132200	55738140	1950	1951	1952	1950	69
433	20231031	132100	55603585	1951	1950	1951	1950	11
434	20231031	132000	55582130	1950	1951	1951	1950	12
435	20231031	131900	55558729	1950	1950	1950	1950	12
436	20231031	131800	55535329	1950	1953	1953	1950	12
437	20231031	131700	55511913	1953	1953	1953	1952	11
438	20231031	131600	55490432	1953	1953	1953	1953	12
439	20231031	131500	55466996	1953	1952	1953	1952	12
440	20231031	131400	55443566	1952	1952	1952	1952	12
441	20231031	131300	55420142	1951	1951	1957	1951	266
442	20231031	131200	54899660	1951	1950	1951	1950	12
443	20231031	131100	54876254	1950	1950	1950	1950	12
444	20231031	131000	54852854	1949	1949	1949	1949	12
445	20231031	130900	54829466	1950	1949	1957	1949	1081
446	20231031	130800	52722453	1949	1949	1949	1949	22
447	20231031	130700	52679575	1949	1949	1957	1949	1594
448	20231031	130600	49571567	1949	1949	1949	1949	12
449	20231031	130500	49548179	1949	1950	1950	1949	11
450	20231031	130400	49526732	1950	1950	1957	1950	324
451	20231031	130300	48894848	1950	1950	1950	1950	12
452	20231031	130200	48871448	1950	1951	1951	1950	12
453	20231031	130100	48848041	1957	1950	1957	1950	17
454	20231031	130000	48814849	1950	1950	1950	1950	12
455	20231031	125900	48791449	1950	1950	1950	1950	12
456	20231031	125800	48768049	1951	1954	1957	1950	34
457	20231031	125700	48701593	1950	1950	1950	1950	11
458	20231031	125600	48680143	1950	1950	1950	1950	11
459	20231031	125500	48658693	1950	1950	1951	1950	12
460	20231031	125400	48635288	1950	1951	1951	1950	12
461	20231031	125300	48611884	1951	1951	1951	1951	11
462	20231031	125200	48590423	1950	1950	1950	1950	12
463	20231031	125100	48567023	1950	1950	1950	1950	12
464	20231031	125000	48543623	1950	1950	1950	1950	12
465	20231031	124900	48520223	1950	1950	1950	1950	11
466	20231031	124800	48498773	1950	1951	1951	1950	12
467	20231031	124700	48475366	1951	1952	1952	1951	12
468	20231031	124600	48451950	1952	1951	1952	1950	12
469	20231031	124500	48428536	1951	1951	1951	1951	11
470	20231031	124400	48407075	1951	1951	1951	1951	12
471	20231031	124300	48383663	1950	1951	1951	1950	11
472	20231031	124200	48362203	1951	1951	1952	1951	11
473	20231031	124100	48340738	1951	1950	1951	1950	12
474	20231031	124000	48317332	1950	1951	1951	1950	12
475	20231031	123900	48293931	1951	1950	1951	1950	12
476	20231031	123800	48270525	1950	1951	1951	1950	11
477	20231031	123700	48249066	1950	1953	1953	1950	12
478	20231031	123600	48225650	1953	1953	1957	1953	18
479	20231031	123500	48190472	1953	1953	1953	1953	12
480	20231031	123400	48167036	1953	1953	1953	1953	11
481	20231031	123300	48145553	1953	1952	1953	1952	12
482	20231031	123200	48122123	1952	1952	1957	1952	18
483	20231031	123100	48086957	1952	1956	1956	1951	12
484	20231031	123000	48063532	1956	1956	1956	1956	10
485	20231031	122900	48043972	1957	1957	1961	1957	234
486	20231031	122800	47586010	1958	1958	1958	1958	12
487	20231031	122700	47562514	1957	1958	1958	1957	392
488	20231031	122600	46795361	1958	1961	1961	1957	608
489	20231031	122500	45605214	1961	1963	1963	1961	18
490	20231031	122400	45569904	1961	1961	1963	1961	18
491	20231031	122300	45534594	1963	1961	1963	1961	19
492	20231031	122200	45497321	1963	1963	1963	1961	29
493	20231031	122100	45440416	1961	1961	1963	1961	21
494	20231031	122000	45399217	1961	1961	1963	1961	18
495	20231031	121900	45363907	1963	1963	1963	1961	25
496	20231031	121800	45314856	1963	1961	1963	1961	23
497	20231031	121700	45269729	1963	1963	1963	1961	24
498	20231031	121600	45222639	1961	1961	1963	1961	19
499	20231031	121500	45185366	1963	1963	1963	1961	30
500	20231031	121400	45126500	1961	1961	1963	1961	19
501	20231031	121300	45089225	1961	1961	1963	1961	18
502	20231031	121200	45053915	1963	1961	1963	1961	20
503	20231031	121100	45014679	1963	1961	1963	1961	24
504	20231031	121000	44967591	1962	1960	1962	1960	25
505	20231031	120900	44918558	1963	1960	1963	1960	20
506	20231031	120800	44879334	1963	1963	1963	1960	31
507	20231031	120700	44818517	1960	1958	1963	1958	21
508	20231031	120600	44777354	1958	1958	1958	1958	11
509	20231031	120500	44755816	1958	1957	1958	1957	12
510	20231031	120400	44732326	1957	1957	1957	1957	11
511	20231031	120300	44710799	1957	1958	1958	1957	62
512	20231031	120200	44589439	1958	1958	1958	1958	11
513	20231031	120100	44567901	1958	1958	1958	1958	12
514	20231031	120000	44544405	1957	1957	1957	1957	12
515	20231031	115900	44520921	1957	1957	1957	1957	12
516	20231031	115800	44497437	1959	1957	1959	1957	18
517	20231031	115700	44462197	1957	1957	1957	1957	12
518	20231031	115600	44438713	1957	1958	1958	1957	3012
519	20231031	115500	38543879	1958	1958	1958	1958	12
520	20231031	115400	38520383	1958	1965	1965	1958	1784
521	20231031	115300	35023603	1965	1965	1965	1965	12
522	20231031	115200	35000023	1965	1965	1965	1965	12
523	20231031	115100	34976443	1966	1967	1970	1966	1724
524	20231031	115000	31585570	1970	1967	1970	1967	20
525	20231031	114900	31546206	1967	1967	1967	1967	12
526	20231031	114800	31522602	1967	1968	1971	1967	18
527	20231031	114700	31487167	1967	1967	1967	1967	11
528	20231031	114600	31465530	1967	1967	1967	1967	12
529	20231031	114500	31441926	1967	1972	1972	1967	16
530	20231031	114400	31410434	1967	1967	1967	1967	12
531	20231031	114300	31386830	1972	1967	1972	1967	15
532	20231031	114200	31357305	1972	1967	1972	1967	16
533	20231031	114100	31325813	1967	1967	1972	1967	16
534	20231031	114000	31294321	1967	1972	1972	1967	16
535	20231031	113900	31262829	1967	1967	1967	1967	11
536	20231031	113800	31241192	1967	1967	1972	1967	15
537	20231031	113700	31211667	1972	1967	1972	1967	16
538	20231031	113600	31180175	1967	1967	1967	1967	12
539	20231031	113500	31156571	1972	1972	1972	1967	19
540	20231031	113400	31119158	1967	1967	1967	1967	12
541	20231031	113300	31095554	1967	1967	1972	1967	70
542	20231031	113200	30957804	1967	1967	1967	1967	12
543	20231031	113100	30934200	1967	1971	1972	1967	413
544	20231031	113000	30120186	1971	1971	1972	1971	16
545	20231031	112900	30088646	1972	1967	1972	1967	1003
546	20231031	112800	28114890	1971	1971	1971	1971	5
547	20231031	112700	28105035	1971	1971	1971	1971	0
548	20231031	112600	28105035	1971	1971	1971	1971	4
549	20231031	112500	28097151	1971	1968	1971	1968	191
550	20231031	112400	27721227	1971	1971	1971	1971	4
551	20231031	112300	27713343	1971	1971	1971	1971	0
552	20231031	112200	27713343	1971	1971	1971	1971	4
553	20231031	112100	27705459	1971	1971	1971	1971	0
554	20231031	112000	27705459	1971	1971	1971	1971	5
555	20231031	111900	27695604	1971	1971	1971	1971	1
556	20231031	111800	27693633	1971	1970	1972	1970	49
557	20231031	111700	27597082	1970	1968	1970	1968	2
558	20231031	111600	27593144	1970	1970	1970	1970	8
559	20231031	111500	27577384	1970	1970	1970	1970	8
560	20231031	111400	27561624	1970	1970	1970	1970	1
561	20231031	111300	27559654	1970	1970	1970	1970	2
562	20231031	111200	27555714	1970	1970	1970	1970	8
563	20231031	111100	27539954	1970	1970	1970	1970	1
564	20231031	111000	27537984	1970	1970	1970	1970	2
565	20231031	110900	27534044	1970	1970	1970	1970	7
566	20231031	110800	27520254	1970	1970	1970	1970	2
567	20231031	110700	27516314	1970	1970	1970	1970	2
568	20231031	110600	27512374	1970	1970	1970	1970	4
569	20231031	110500	27504494	1970	1970	1970	1970	4
570	20231031	110400	27496614	1970	1970	1970	1970	33
571	20231031	110300	27431604	1970	1970	1970	1970	2
572	20231031	110200	27427664	1970	1970	1970	1970	4
573	20231031	110100	27419784	1970	1970	1970	1970	10
574	20231031	110000	27400084	1970	1970	1970	1970	2
575	20231031	105900	27396144	1970	1970	1970	1970	6
576	20231031	105800	27384324	1970	1970	1970	1968	548
577	20231031	105700	26305764	1970	1970	1970	1970	4
578	20231031	105600	26297884	1970	1970	1970	1970	4
579	20231031	105500	26290004	1970	1970	1970	1970	110
580	20231031	105400	26073304	1970	1970	1970	1970	64
581	20231031	105300	25947224	1970	1970	1970	1970	4
582	20231031	105200	25939344	1970	1970	1970	1970	4
583	20231031	105100	25931464	1970	1970	1970	1970	4
584	20231031	105000	25923584	1970	1970	1970	1970	4
585	20231031	104900	25915704	1968	1968	1968	1968	100
586	20231031	104800	25718904	1968	1968	1968	1968	0
587	20231031	104700	25718904	1968	1968	1968	1968	0
588	20231031	104600	25718904	1968	1968	1968	1968	0
589	20231031	104500	25718904	1968	1968	1968	1968	0
590	20231031	104400	25718904	1968	1968	1968	1968	0
591	20231031	104300	25718904	1968	1968	1968	1968	0
592	20231031	104200	25718904	1968	1968	1968	1968	0
593	20231031	104100	25718904	1968	1968	1968	1968	0
594	20231031	104000	25718904	1968	1968	1968	1968	0
595	20231031	103900	25718904	1968	1968	1968	1968	0
596	20231031	103800	25718904	1968	1968	1968	1968	0
597	20231031	103700	25718904	1968	1968	1968	1968	198
598	20231031	103600	25329240	1968	1968	1968	1968	0
599	20231031	103500	25329240	1968	1968	1968	1968	0
600	20231031	103400	25329240	1968	1968	1968	1968	300
601	20231031	103300	24738840	1967	1967	1967	1967	89
602	20231031	103200	24563777	1968	1968	1968	1968	0
603	20231031	103100	24563777	1968	1968	1968	1968	0
604	20231031	103000	24563777	1968	1968	1968	1968	15
605	20231031	102900	24534257	1968	1968	1968	1968	45
606	20231031	102800	24445697	1968	1968	1968	1968	0
607	20231031	102700	24445697	1968	1969	1969	1968	145
608	20231031	102600	24160281	1969	1969	1969	1969	0
609	20231031	102500	24160281	1969	1969	1969	1969	60
610	20231031	102400	24042141	1969	1969	1969	1969	0
611	20231031	102300	24042141	1969	1969	1969	1969	1
612	20231031	102200	24040172	1960	1960	1960	1960	61
613	20231031	102100	23920612	1959	1959	1959	1959	0
614	20231031	102000	23920612	1959	1959	1959	1959	0
615	20231031	101900	23920612	1959	1959	1959	1959	50
616	20231031	101800	23822662	1959	1959	1959	1959	0
617	20231031	101700	23822662	1959	1961	1961	1959	2500
618	20231031	101600	18924542	1959	1959	1959	1959	0
619	20231031	101500	18924542	1959	1959	1959	1959	0
620	20231031	101400	18924542	1959	1959	1959	1959	0
621	20231031	101300	18924542	1959	1959	1959	1959	0
622	20231031	101200	18924542	1959	1959	1959	1959	0
623	20231031	101100	18924542	1959	1959	1959	1959	0
624	20231031	101000	18924542	1959	1959	1959	1959	0
625	20231031	100900	18924542	1959	1959	1959	1959	0
626	20231031	100800	18924542	1959	1959	1959	1959	0
627	20231031	100700	18924542	1959	1960	1960	1959	33
628	20231031	100600	18859888	1976	1976	1976	1976	200
629	20231031	100500	18464688	1972	1972	1972	1972	0
630	20231031	100400	18464688	1972	1972	1972	1972	0
631	20231031	100300	18464688	1972	1972	1972	1972	0
632	20231031	100200	18464688	1972	1972	1972	1972	0
633	20231031	100100	18464688	1972	1972	1972	1972	0
634	20231031	100000	18464688	1972	1971	1972	1971	500
635	20231031	095900	17478733	1971	1971	1971	1971	0
636	20231031	095800	17478733	1971	1969	1971	1969	11
637	20231031	095700	17457054	1967	1967	1967	1967	1
638	20231031	095600	17455087	1957	1958	1958	1957	50
639	20231031	095500	17357196	1957	1957	1957	1957	1
640	20231031	095400	17355239	1957	1957	1957	1957	0
641	20231031	095300	17355239	1957	1957	1957	1957	0
642	20231031	095200	17355239	1957	1957	1957	1957	0
643	20231031	095100	17355239	1957	1957	1957	1957	50
644	20231031	095000	17257389	1959	1959	1959	1959	0
645	20231031	094900	17257389	1959	1959	1959	1959	0
646	20231031	094800	17257389	1959	1959	1959	1959	0
647	20231031	094700	17257389	1959	1959	1959	1959	0
648	20231031	094600	17257389	1959	1959	1959	1959	0
649	20231031	094500	17257389	1959	1959	1959	1959	30
650	20231031	094400	17198619	1959	1959	1959	1959	0
651	20231031	094300	17198619	1959	1959	1959	1959	0
652	20231031	094200	17198619	1959	1959	1959	1959	1
653	20231031	094100	17196660	1964	1964	1964	1964	0
654	20231031	094000	17196660	1964	1961	1977	1961	1612
655	20231031	093900	14025522	1961	1961	1961	1961	0
656	20231031	093800	14025522	1961	1961	1961	1961	333
657	20231031	093700	13372509	1961	1959	1961	1959	101
658	20231031	093600	13174528	1949	1949	1949	1949	0
659	20231031	093500	13174528	1949	1949	1949	1949	39
660	20231031	093400	13098517	1959	1959	1959	1959	39
661	20231031	093300	13022116	1949	1949	1949	1949	1
662	20231031	093200	13020167	1948	1948	1948	1948	0
663	20231031	093100	13020167	1948	1948	1948	1948	0
664	20231031	093000	13020167	1948	1948	1948	1948	0
665	20231031	092900	13020167	1948	1948	1948	1948	0
666	20231031	092800	13020167	1948	1949	1949	1948	100
667	20231031	092700	12825304	1948	1948	1948	1948	0
668	20231031	092600	12825304	1948	1948	1948	1948	0
669	20231031	092500	12825304	1948	1948	1948	1948	0
670	20231031	092400	12825304	1948	1948	1948	1948	0
671	20231031	092300	12825304	1948	1948	1948	1948	0
672	20231031	092200	12825304	1948	1948	1948	1948	0
673	20231031	092100	12825304	1948	1948	1948	1948	0
674	20231031	092000	12825304	1948	1948	1948	1948	0
675	20231031	091900	12825304	1948	1948	1948	1948	109
676	20231031	091800	12612972	1943	1943	1943	1943	0
677	20231031	091700	12612972	1943	1943	1943	1943	0
678	20231031	091600	12612972	1943	1950	1950	1943	5
679	20231031	091500	12603245	1960	1960	1960	1960	0
680	20231031	091400	12603245	1960	1960	1960	1960	292
681	20231031	091300	12030925	1960	1961	1961	1959	1614
682	20231031	091200	8866848	1961	1961	1961	1961	2
683	20231031	091100	8862926	1961	1961	1961	1961	2
684	20231031	091000	8859004	1961	1961	1961	1961	3
685	20231031	090900	8853121	1961	1961	1961	1961	10
686	20231031	090800	8833511	1961	1961	1961	1961	50
687	20231031	090700	8735461	1961	1961	1961	1961	2
688	20231031	090600	8731539	1961	1961	1961	1961	0
689	20231031	090500	8731539	1961	1968	1968	1961	150
690	20231031	090400	8436672	1961	1961	1965	1961	160
691	20231031	090300	8122361	1961	1961	1961	1961	2
692	20231031	090200	8118439	1960	1960	1960	1960	3
693	20231031	090100	8112559	1960	1950	1965	1950	182
694	20231031	090000	7756134	1948	1940	1948	1940	3998