KissMeData/060480/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194300	22945143	1963	1963	1963	1963	203
3	20241031	194200	22945143	1963	1963	1963	1963	0
4	20241031	194100	22945143	1963	1963	1963	1963	0
5	20241031	194000	22945143	1963	1963	1963	1963	0
6	20241031	193900	22945143	1963	1963	1963	1963	0
7	20241031	193800	22945143	1963	1963	1963	1963	0
8	20241031	193700	22945143	1963	1963	1963	1963	0
9	20241031	193600	22945143	1963	1963	1963	1963	0
10	20241031	193500	22945143	1963	1963	1963	1963	0
11	20241031	193400	22945143	1963	1963	1963	1963	0
12	20241031	193300	22945143	1963	1963	1963	1963	0
13	20241031	193200	22945143	1963	1963	1963	1963	0
14	20241031	193100	22945143	1963	1963	1963	1963	0
15	20241031	193000	22945143	1963	1963	1963	1963	0
16	20241031	192900	22945143	1963	1963	1963	1963	0
17	20241031	192800	22945143	1963	1963	1963	1963	0
18	20241031	192700	22945143	1963	1963	1963	1963	0
19	20241031	192600	22945143	1963	1963	1963	1963	0
20	20241031	192500	22945143	1963	1963	1963	1963	0
21	20241031	192400	22945143	1963	1963	1963	1963	0
22	20241031	192300	22945143	1963	1963	1963	1963	0
23	20241031	192200	22945143	1963	1963	1963	1963	0
24	20241031	192100	22945143	1963	1963	1963	1963	0
25	20241031	192000	22945143	1963	1963	1963	1963	0
26	20241031	191900	22945143	1963	1963	1963	1963	0
27	20241031	191800	22945143	1963	1963	1963	1963	0
28	20241031	191700	22945143	1963	1963	1963	1963	0
29	20241031	191600	22945143	1963	1963	1963	1963	0
30	20241031	191500	22945143	1963	1963	1963	1963	0
31	20241031	191400	22945143	1963	1963	1963	1963	0
32	20241031	191300	22945143	1963	1963	1963	1963	203
33	20241031	191200	22945143	1963	1963	1963	1963	0
34	20241031	191100	22945143	1963	1963	1963	1963	0
35	20241031	191000	22945143	1963	1963	1963	1963	0
36	20241031	190900	22945143	1963	1963	1963	1963	0
37	20241031	190800	22945143	1963	1963	1963	1963	0
38	20241031	190700	22945143	1963	1963	1963	1963	0
39	20241031	190600	22945143	1963	1963	1963	1963	0
40	20241031	190500	22945143	1963	1963	1963	1963	0
41	20241031	190400	22945143	1963	1963	1963	1963	0
42	20241031	190300	22945143	1963	1963	1963	1963	0
43	20241031	190200	22945143	1963	1963	1963	1963	0
44	20241031	190100	22945143	1963	1963	1963	1963	0
45	20241031	190000	22945143	1963	1963	1963	1963	0
46	20241031	185900	22945143	1963	1963	1963	1963	0
47	20241031	185800	22945143	1963	1963	1963	1963	0
48	20241031	185700	22945143	1963	1963	1963	1963	0
49	20241031	185600	22945143	1963	1963	1963	1963	0
50	20241031	185500	22945143	1963	1963	1963	1963	0
51	20241031	185400	22945143	1963	1963	1963	1963	0
52	20241031	185300	22945143	1963	1963	1963	1963	0
53	20241031	185200	22945143	1963	1963	1963	1963	0
54	20241031	185100	22945143	1963	1963	1963	1963	0
55	20241031	185000	22945143	1963	1963	1963	1963	0
56	20241031	184900	22945143	1963	1963	1963	1963	0
57	20241031	184800	22945143	1963	1963	1963	1963	0
58	20241031	184700	22945143	1963	1963	1963	1963	0
59	20241031	184600	22945143	1963	1963	1963	1963	0
60	20241031	184500	22945143	1963	1963	1963	1963	0
61	20241031	184400	22945143	1963	1963	1963	1963	0
62	20241031	184300	22945143	1963	1963	1963	1963	203
63	20241031	184200	22945143	1963	1963	1963	1963	0
64	20241031	184100	22945143	1963	1963	1963	1963	0
65	20241031	184000	22945143	1963	1963	1963	1963	0
66	20241031	183900	22945143	1963	1963	1963	1963	0
67	20241031	183800	22945143	1963	1963	1963	1963	0
68	20241031	183700	22945143	1963	1963	1963	1963	0
69	20241031	183600	22945143	1963	1963	1963	1963	0
70	20241031	183500	22945143	1963	1963	1963	1963	0
71	20241031	183400	22945143	1963	1963	1963	1963	0
72	20241031	183300	22945143	1963	1963	1963	1963	0
73	20241031	183200	22945143	1963	1963	1963	1963	0
74	20241031	183100	22945143	1963	1963	1963	1963	0
75	20241031	183000	22945143	1963	1963	1963	1963	0
76	20241031	182900	22945143	1963	1963	1963	1963	0
77	20241031	182800	22945143	1963	1963	1963	1963	0
78	20241031	182700	22945143	1963	1963	1963	1963	0
79	20241031	182600	22945143	1963	1963	1963	1963	0
80	20241031	182500	22945143	1963	1963	1963	1963	0
81	20241031	182400	22945143	1963	1963	1963	1963	0
82	20241031	182300	22945143	1963	1963	1963	1963	0
83	20241031	182200	22945143	1963	1963	1963	1963	0
84	20241031	182100	22945143	1963	1963	1963	1963	0
85	20241031	182000	22945143	1963	1963	1963	1963	0
86	20241031	181900	22945143	1963	1963	1963	1963	0
87	20241031	181800	22945143	1963	1963	1963	1963	0
88	20241031	181700	22945143	1963	1963	1963	1963	0
89	20241031	181600	22945143	1963	1963	1963	1963	0
90	20241031	181500	22945143	1963	1963	1963	1963	0
91	20241031	181400	22945143	1963	1963	1963	1963	0
92	20241031	181300	22945143	1963	1963	1963	1963	203
93	20241031	181200	22945143	1963	1963	1963	1963	0
94	20241031	181100	22945143	1963	1963	1963	1963	0
95	20241031	181000	22945143	1963	1963	1963	1963	0
96	20241031	180900	22945143	1963	1963	1963	1963	0
97	20241031	180800	22945143	1963	1963	1963	1963	0
98	20241031	180700	22945143	1963	1963	1963	1963	0
99	20241031	180600	22945143	1963	1963	1963	1963	0
100	20241031	180500	22945143	1963	1963	1963	1963	0
101	20241031	180400	22945143	1963	1963	1963	1963	0
102	20241031	180300	22945143	1963	1963	1963	1963	0
103	20241031	180200	22945143	1963	1963	1963	1963	0
104	20241031	180100	22945143	1963	1963	1963	1963	0
105	20241031	180000	22945143	1963	1963	1963	1963	0
106	20241031	175900	22945143	1963	1963	1963	1963	0
107	20241031	175800	22945143	1963	1963	1963	1963	0
108	20241031	175700	22945143	1963	1963	1963	1963	0
109	20241031	175600	22945143	1963	1963	1963	1963	0
110	20241031	175500	22945143	1963	1963	1963	1963	0
111	20241031	175400	22945143	1963	1963	1963	1963	0
112	20241031	175300	22945143	1963	1963	1963	1963	0
113	20241031	175200	22945143	1963	1963	1963	1963	0
114	20241031	175100	22945143	1963	1963	1963	1963	0
115	20241031	175000	22945143	1963	1963	1963	1963	0
116	20241031	174900	22945143	1963	1963	1963	1963	0
117	20241031	174800	22945143	1963	1963	1963	1963	0
118	20241031	174700	22945143	1963	1963	1963	1963	0
119	20241031	174600	22945143	1963	1963	1963	1963	0
120	20241031	174500	22945143	1963	1963	1963	1963	0
121	20241031	174400	22945143	1963	1963	1963	1963	0
122	20241031	174300	22945143	1963	1963	1963	1963	203
123	20241031	174200	22945143	1963	1963	1963	1963	0
124	20241031	174100	22945143	1963	1963	1963	1963	0
125	20241031	174000	22945143	1963	1963	1963	1963	0
126	20241031	173900	22945143	1963	1963	1963	1963	0
127	20241031	173800	22945143	1963	1963	1963	1963	0
128	20241031	173700	22945143	1963	1963	1963	1963	0
129	20241031	173600	22945143	1963	1963	1963	1963	0
130	20241031	173500	22945143	1963	1963	1963	1963	0
131	20241031	173400	22945143	1963	1963	1963	1963	0
132	20241031	173300	22945143	1963	1963	1963	1963	0
133	20241031	173200	22945143	1963	1963	1963	1963	0
134	20241031	173100	22945143	1963	1963	1963	1963	0
135	20241031	173000	22945143	1963	1963	1963	1963	0
136	20241031	172900	22945143	1963	1963	1963	1963	0
137	20241031	172800	22945143	1963	1963	1963	1963	0
138	20241031	172700	22945143	1963	1963	1963	1963	0
139	20241031	172600	22945143	1963	1963	1963	1963	0
140	20241031	172500	22945143	1963	1963	1963	1963	0
141	20241031	172400	22945143	1963	1963	1963	1963	0
142	20241031	172300	22945143	1963	1963	1963	1963	0
143	20241031	172200	22945143	1963	1963	1963	1963	0
144	20241031	172100	22945143	1963	1963	1963	1963	0
145	20241031	172000	22945143	1963	1963	1963	1963	0
146	20241031	171900	22945143	1963	1963	1963	1963	0
147	20241031	171800	22945143	1963	1963	1963	1963	0
148	20241031	171700	22945143	1963	1963	1963	1963	0
149	20241031	171600	22945143	1963	1963	1963	1963	0
150	20241031	171500	22945143	1963	1963	1963	1963	0
151	20241031	171400	22945143	1963	1963	1963	1963	0
152	20241031	171300	22945143	1963	1963	1963	1963	203
153	20241031	171200	22945143	1963	1963	1963	1963	0
154	20241031	171100	22945143	1963	1963	1963	1963	0
155	20241031	171000	22945143	1963	1963	1963	1963	0
156	20241031	170900	22945143	1963	1963	1963	1963	0
157	20241031	170800	22945143	1963	1963	1963	1963	0
158	20241031	170700	22945143	1963	1963	1963	1963	0
159	20241031	170600	22945143	1963	1963	1963	1963	0
160	20241031	170500	22945143	1963	1963	1963	1963	0
161	20241031	170400	22945143	1963	1963	1963	1963	0
162	20241031	170300	22945143	1963	1963	1963	1963	0
163	20241031	170200	22945143	1963	1963	1963	1963	0
164	20241031	170100	22945143	1963	1963	1963	1963	0
165	20241031	170000	22945143	1963	1963	1963	1963	0
166	20241031	165900	22945143	1963	1963	1963	1963	0
167	20241031	165800	22945143	1963	1963	1963	1963	0
168	20241031	165700	22945143	1963	1963	1963	1963	0
169	20241031	165600	22945143	1963	1963	1963	1963	0
170	20241031	165500	22945143	1963	1963	1963	1963	0
171	20241031	165400	22945143	1963	1963	1963	1963	0
172	20241031	165300	22945143	1963	1963	1963	1963	0
173	20241031	165200	22945143	1963	1963	1963	1963	0
174	20241031	165100	22945143	1963	1963	1963	1963	0
175	20241031	165000	22945143	1963	1963	1963	1963	0
176	20241031	164900	22945143	1963	1963	1963	1963	0
177	20241031	164800	22945143	1963	1963	1963	1963	0
178	20241031	164700	22945143	1963	1963	1963	1963	0
179	20241031	164600	22945143	1963	1963	1963	1963	0
180	20241031	164500	22945143	1963	1963	1963	1963	0
181	20241031	164400	22945143	1963	1963	1963	1963	0
182	20241031	164300	22945143	1963	1963	1963	1963	203
183	20241031	164200	22945143	1963	1963	1963	1963	0
184	20241031	164100	22945143	1963	1963	1963	1963	0
185	20241031	164000	22945143	1963	1963	1963	1963	0
186	20241031	163900	22945143	1963	1963	1963	1963	0
187	20241031	163800	22945143	1963	1963	1963	1963	0
188	20241031	163700	22945143	1963	1963	1963	1963	0
189	20241031	163600	22945143	1963	1963	1963	1963	0
190	20241031	163500	22945143	1963	1963	1963	1963	0
191	20241031	163400	22945143	1963	1963	1963	1963	0
192	20241031	163300	22945143	1963	1963	1963	1963	0
193	20241031	163200	22945143	1963	1963	1963	1963	0
194	20241031	163100	22945143	1963	1963	1963	1963	0
195	20241031	163000	22945143	1963	1963	1963	1963	0
196	20241031	162900	22945143	1963	1963	1963	1963	0
197	20241031	162800	22945143	1963	1963	1963	1963	0
198	20241031	162700	22945143	1963	1963	1963	1963	0
199	20241031	162600	22945143	1963	1963	1963	1963	0
200	20241031	162500	22945143	1963	1963	1963	1963	0
201	20241031	162400	22945143	1963	1963	1963	1963	0
202	20241031	162300	22945143	1963	1963	1963	1963	0
203	20241031	162200	22945143	1963	1963	1963	1963	0
204	20241031	162100	22945143	1963	1963	1963	1963	0
205	20241031	162000	22945143	1963	1963	1963	1963	0
206	20241031	161900	22945143	1963	1963	1963	1963	0
207	20241031	161800	22945143	1963	1963	1963	1963	0
208	20241031	161700	22945143	1963	1963	1963	1963	0
209	20241031	161600	22945143	1963	1963	1963	1963	0
210	20241031	161500	22945143	1963	1963	1963	1963	0
211	20241031	161400	22945143	1963	1963	1963	1963	0
212	20241031	161300	22945143	1963	1963	1963	1963	203
213	20241031	161200	22945143	1963	1963	1963	1963	0
214	20241031	161100	22945143	1963	1963	1963	1963	0
215	20241031	161000	22945143	1963	1963	1963	1963	0
216	20241031	160900	22945143	1963	1963	1963	1963	0
217	20241031	160800	22945143	1963	1963	1963	1963	0
218	20241031	160700	22945143	1963	1963	1963	1963	0
219	20241031	160600	22945143	1963	1963	1963	1963	0
220	20241031	160500	22945143	1963	1963	1963	1963	0
221	20241031	160400	22945143	1963	1963	1963	1963	0
222	20241031	160300	22945143	1963	1963	1963	1963	0
223	20241031	160200	22945143	1963	1963	1963	1963	0
224	20241031	160100	22945143	1963	1963	1963	1963	0
225	20241031	160000	22945143	1963	1963	1963	1963	0
226	20241031	155900	22945143	1963	1963	1963	1963	0
227	20241031	155800	22945143	1963	1963	1963	1963	0
228	20241031	155700	22945143	1963	1963	1963	1963	0
229	20241031	155600	22945143	1963	1963	1963	1963	0
230	20241031	155500	22945143	1963	1963	1963	1963	0
231	20241031	155400	22945143	1963	1963	1963	1963	0
232	20241031	155300	22945143	1963	1963	1963	1963	0
233	20241031	155200	22945143	1963	1963	1963	1963	0
234	20241031	155100	22945143	1963	1963	1963	1963	0
235	20241031	155000	22945143	1963	1963	1963	1963	0
236	20241031	154900	22945143	1963	1963	1963	1963	0
237	20241031	154800	22945143	1963	1963	1963	1963	0
238	20241031	154700	22945143	1963	1963	1963	1963	0
239	20241031	154600	22945143	1963	1963	1963	1963	0
240	20241031	154500	22945143	1963	1963	1963	1963	0
241	20241031	154400	22945143	1963	1963	1963	1963	0
242	20241031	154300	22945143	1963	1963	1963	1963	203
243	20241031	154200	22945143	1963	1963	1963	1963	0
244	20241031	154100	22945143	1963	1963	1963	1963	0
245	20241031	154000	22945143	1963	1963	1963	1963	0
246	20241031	153900	22945143	1963	1963	1963	1963	0
247	20241031	153800	22945143	1963	1963	1963	1963	0
248	20241031	153700	22945143	1963	1963	1963	1963	0
249	20241031	153600	22945143	1963	1963	1963	1963	0
250	20241031	153500	22945143	1963	1963	1963	1963	0
251	20241031	153400	22945143	1963	1963	1963	1963	0
252	20241031	153300	22945143	1963	1963	1963	1963	0
253	20241031	153200	22945143	1963	1963	1963	1963	0
254	20241031	153100	22945143	1963	1963	1963	1963	0
255	20241031	153000	22945143	1963	1963	1963	1963	203
256	20241031	152900	22546654	1961	1961	1961	1961	0
257	20241031	152800	22546654	1961	1961	1961	1961	0
258	20241031	152700	22546654	1961	1961	1961	1961	0
259	20241031	152600	22546654	1961	1961	1961	1961	0
260	20241031	152500	22546654	1961	1961	1961	1961	0
261	20241031	152400	22546654	1961	1961	1961	1961	0
262	20241031	152300	22546654	1961	1961	1961	1961	0
263	20241031	152200	22546654	1961	1961	1961	1961	0
264	20241031	152100	22546654	1961	1961	1961	1961	0
265	20241031	152000	22546654	1961	1961	1961	1961	0
266	20241031	151900	22546654	1961	1961	1961	1961	0
267	20241031	151800	22546654	1961	1961	1961	1961	0
268	20241031	151700	22546654	1961	1960	1961	1960	2188
269	20241031	151600	18256986	1960	1960	1960	1960	0
270	20241031	151500	18256986	1960	1960	1960	1960	0
271	20241031	151400	18256986	1960	1960	1960	1960	0
272	20241031	151300	18256986	1960	1960	1960	1960	0
273	20241031	151200	18256986	1960	1960	1960	1960	0
274	20241031	151100	18256986	1960	1960	1960	1960	0
275	20241031	151000	18256986	1960	1960	1960	1960	0
276	20241031	150900	18256986	1960	1960	1960	1960	0
277	20241031	150800	18256986	1960	1960	1960	1960	0
278	20241031	150700	18256986	1960	1960	1960	1960	0
279	20241031	150600	18256986	1960	1960	1960	1960	200
280	20241031	150500	17864986	1960	1960	1960	1960	0
281	20241031	150400	17864986	1960	1960	1960	1960	0
282	20241031	150300	17864986	1960	1960	1960	1960	0
283	20241031	150200	17864986	1960	1960	1960	1960	0
284	20241031	150100	17864986	1960	1960	1960	1960	0
285	20241031	150000	17864986	1960	1960	1960	1960	0
286	20241031	145900	17864986	1960	1960	1960	1960	0
287	20241031	145800	17864986	1960	1960	1960	1960	0
288	20241031	145700	17864986	1960	1960	1960	1960	0
289	20241031	145600	17864986	1960	1960	1960	1960	0
290	20241031	145500	17864986	1960	1960	1960	1960	0
291	20241031	145400	17864986	1960	1960	1960	1960	0
292	20241031	145300	17864986	1960	1960	1960	1960	0
293	20241031	145200	17864986	1960	1960	1960	1960	0
294	20241031	145100	17864986	1960	1960	1960	1960	0
295	20241031	145000	17864986	1960	1960	1960	1960	0
296	20241031	144900	17864986	1960	1960	1960	1960	0
297	20241031	144800	17864986	1960	1960	1960	1960	0
298	20241031	144700	17864986	1960	1960	1960	1960	0
299	20241031	144600	17864986	1960	1960	1960	1960	0
300	20241031	144500	17864986	1960	1960	1960	1960	0
301	20241031	144400	17864986	1960	1960	1960	1960	0
302	20241031	144300	17864986	1960	1960	1960	1960	0
303	20241031	144200	17864986	1960	1960	1960	1960	0
304	20241031	144100	17864986	1960	1960	1960	1960	0
305	20241031	144000	17864986	1960	1960	1960	1960	0
306	20241031	143900	17864986	1960	1960	1960	1960	0
307	20241031	143800	17864986	1960	1960	1960	1960	0
308	20241031	143700	17864986	1960	1960	1960	1960	0
309	20241031	143600	17864986	1960	1960	1960	1960	0
310	20241031	143500	17864986	1960	1960	1960	1960	0
311	20241031	143400	17864986	1960	1960	1960	1960	400
312	20241031	143300	17080986	1959	1959	1959	1959	0
313	20241031	143200	17080986	1959	1959	1959	1959	210
314	20241031	143100	16669596	1960	1960	1960	1960	0
315	20241031	143000	16669596	1960	1960	1960	1960	0
316	20241031	142900	16669596	1960	1955	1960	1955	520
317	20241031	142800	15651486	1961	1961	1961	1961	0
318	20241031	142700	15651486	1961	1961	1961	1961	0
319	20241031	142600	15651486	1961	1961	1961	1961	0
320	20241031	142500	15651486	1961	1961	1961	1961	0
321	20241031	142400	15651486	1961	1961	1961	1961	0
322	20241031	142300	15651486	1961	1961	1961	1961	0
323	20241031	142200	15651486	1961	1961	1961	1961	0
324	20241031	142100	15651486	1961	1961	1961	1961	0
325	20241031	142000	15651486	1961	1961	1961	1961	0
326	20241031	141900	15651486	1961	1961	1961	1961	0
327	20241031	141800	15651486	1961	1961	1961	1961	0
328	20241031	141700	15651486	1961	1961	1961	1961	0
329	20241031	141600	15651486	1961	1961	1961	1961	0
330	20241031	141500	15651486	1961	1961	1961	1961	0
331	20241031	141400	15651486	1961	1961	1961	1961	0
332	20241031	141300	15651486	1961	1961	1961	1961	0
333	20241031	141200	15651486	1961	1961	1961	1961	0
334	20241031	141100	15651486	1961	1961	1961	1961	0
335	20241031	141000	15651486	1961	1961	1961	1961	0
336	20241031	140900	15651486	1961	1961	1961	1961	0
337	20241031	140800	15651486	1961	1961	1961	1961	0
338	20241031	140700	15651486	1961	1961	1961	1961	0
339	20241031	140600	15651486	1961	1961	1961	1961	0
340	20241031	140500	15651486	1961	1961	1961	1961	0
341	20241031	140400	15651486	1961	1961	1961	1961	0
342	20241031	140300	15651486	1961	1961	1961	1961	0
343	20241031	140200	15651486	1961	1961	1961	1961	0
344	20241031	140100	15651486	1961	1961	1961	1961	0
345	20241031	140000	15651486	1961	1961	1961	1961	1
346	20241031	135900	15649525	1950	1950	1950	1950	0
347	20241031	135800	15649525	1950	1950	1950	1950	0
348	20241031	135700	15649525	1950	1950	1950	1950	0
349	20241031	135600	15649525	1950	1950	1950	1950	0
350	20241031	135500	15649525	1950	1950	1950	1950	0
351	20241031	135400	15649525	1950	1950	1950	1950	0
352	20241031	135300	15649525	1950	1950	1950	1950	0
353	20241031	135200	15649525	1950	1950	1950	1950	0
354	20241031	135100	15649525	1950	1950	1950	1950	0
355	20241031	135000	15649525	1950	1950	1950	1950	0
356	20241031	134900	15649525	1950	1950	1950	1950	0
357	20241031	134800	15649525	1950	1950	1950	1950	0
358	20241031	134700	15649525	1950	1950	1950	1950	0
359	20241031	134600	15649525	1950	1950	1950	1950	0
360	20241031	134500	15649525	1950	1950	1950	1950	0
361	20241031	134400	15649525	1950	1950	1950	1950	0
362	20241031	134300	15649525	1950	1950	1950	1950	19
363	20241031	134200	15612475	1949	1949	1949	1949	0
364	20241031	134100	15612475	1949	1949	1949	1949	0
365	20241031	134000	15612475	1949	1949	1949	1949	0
366	20241031	133900	15612475	1949	1949	1949	1949	483
367	20241031	133800	14671108	1960	1960	1960	1960	0
368	20241031	133700	14671108	1960	1960	1960	1960	0
369	20241031	133600	14671108	1960	1960	1960	1960	0
370	20241031	133500	14671108	1960	1960	1960	1960	0
371	20241031	133400	14671108	1960	1960	1960	1960	0
372	20241031	133300	14671108	1960	1960	1960	1960	0
373	20241031	133200	14671108	1960	1960	1960	1960	0
374	20241031	133100	14671108	1960	1960	1960	1960	0
375	20241031	133000	14671108	1960	1960	1960	1960	0
376	20241031	132900	14671108	1960	1960	1960	1960	0
377	20241031	132800	14671108	1960	1960	1960	1960	0
378	20241031	132700	14671108	1960	1960	1960	1960	0
379	20241031	132600	14671108	1960	1960	1960	1960	0
380	20241031	132500	14671108	1960	1960	1960	1960	0
381	20241031	132400	14671108	1960	1960	1960	1960	0
382	20241031	132300	14671108	1960	1960	1960	1960	0
383	20241031	132200	14671108	1960	1960	1960	1960	6
384	20241031	132100	14659348	1960	1960	1960	1960	310
385	20241031	132000	14051748	1960	1960	1960	1960	0
386	20241031	131900	14051748	1960	1960	1960	1960	286
387	20241031	131800	13491188	1948	1948	1948	1948	0
388	20241031	131700	13491188	1948	1948	1948	1948	0
389	20241031	131600	13491188	1948	1948	1948	1948	0
390	20241031	131500	13491188	1948	1948	1948	1948	0
391	20241031	131400	13491188	1948	1948	1948	1948	0
392	20241031	131300	13491188	1948	1948	1948	1948	0
393	20241031	131200	13491188	1948	1960	1961	1948	11
394	20241031	131100	13469638	1941	1941	1941	1941	0
395	20241031	131000	13469638	1941	1941	1941	1941	0
396	20241031	130900	13469638	1941	1941	1941	1941	0
397	20241031	130800	13469638	1941	1941	1941	1941	0
398	20241031	130700	13469638	1941	1941	1941	1941	0
399	20241031	130600	13469638	1941	1941	1941	1941	0
400	20241031	130500	13469638	1941	1941	1941	1941	0
401	20241031	130400	13469638	1941	1941	1941	1941	0
402	20241031	130300	13469638	1941	1941	1941	1941	0
403	20241031	130200	13469638	1941	1941	1941	1941	0
404	20241031	130100	13469638	1941	1941	1941	1941	0
405	20241031	130000	13469638	1941	1941	1941	1941	0
406	20241031	125900	13469638	1941	1941	1941	1941	0
407	20241031	125800	13469638	1941	1941	1941	1941	0
408	20241031	125700	13469638	1941	1941	1941	1941	0
409	20241031	125600	13469638	1941	1941	1941	1941	0
410	20241031	125500	13469638	1941	1941	1941	1941	0
411	20241031	125400	13469638	1941	1941	1941	1941	0
412	20241031	125300	13469638	1941	1941	1941	1941	0
413	20241031	125200	13469638	1941	1941	1941	1941	0
414	20241031	125100	13469638	1941	1941	1941	1941	0
415	20241031	125000	13469638	1941	1941	1941	1941	0
416	20241031	124900	13469638	1941	1941	1941	1941	0
417	20241031	124800	13469638	1941	1941	1941	1941	0
418	20241031	124700	13469638	1941	1941	1941	1941	0
419	20241031	124600	13469638	1941	1941	1941	1941	0
420	20241031	124500	13469638	1941	1941	1941	1941	0
421	20241031	124400	13469638	1941	1941	1941	1941	0
422	20241031	124300	13469638	1941	1941	1941	1941	0
423	20241031	124200	13469638	1941	1941	1941	1941	0
424	20241031	124100	13469638	1941	1941	1941	1941	0
425	20241031	124000	13469638	1941	1941	1941	1941	0
426	20241031	123900	13469638	1941	1941	1941	1941	0
427	20241031	123800	13469638	1941	1941	1941	1941	0
428	20241031	123700	13469638	1941	1941	1941	1941	0
429	20241031	123600	13469638	1941	1941	1941	1941	0
430	20241031	123500	13469638	1941	1941	1941	1941	0
431	20241031	123400	13469638	1941	1941	1941	1941	0
432	20241031	123300	13469638	1941	1941	1941	1941	0
433	20241031	123200	13469638	1941	1941	1941	1941	0
434	20241031	123100	13469638	1941	1941	1941	1941	0
435	20241031	123000	13469638	1941	1941	1941	1941	0
436	20241031	122900	13469638	1941	1941	1941	1941	0
437	20241031	122800	13469638	1941	1941	1941	1941	0
438	20241031	122700	13469638	1941	1941	1941	1941	0
439	20241031	122600	13469638	1941	1941	1941	1941	0
440	20241031	122500	13469638	1941	1941	1941	1941	0
441	20241031	122400	13469638	1941	1941	1941	1941	0
442	20241031	122300	13469638	1941	1941	1941	1941	0
443	20241031	122200	13469638	1941	1941	1941	1941	0
444	20241031	122100	13469638	1941	1941	1941	1941	0
445	20241031	122000	13469638	1941	1941	1941	1941	0
446	20241031	121900	13469638	1941	1941	1941	1941	0
447	20241031	121800	13469638	1941	1941	1941	1941	0
448	20241031	121700	13469638	1941	1941	1941	1941	0
449	20241031	121600	13469638	1941	1941	1941	1941	0
450	20241031	121500	13469638	1941	1941	1941	1941	0
451	20241031	121400	13469638	1941	1941	1941	1941	0
452	20241031	121300	13469638	1941	1941	1941	1941	0
453	20241031	121200	13469638	1941	1941	1941	1941	0
454	20241031	121100	13469638	1941	1941	1941	1941	0
455	20241031	121000	13469638	1941	1941	1941	1941	0
456	20241031	120900	13469638	1941	1941	1941	1941	0
457	20241031	120800	13469638	1941	1941	1941	1941	0
458	20241031	120700	13469638	1941	1941	1941	1941	0
459	20241031	120600	13469638	1941	1941	1941	1941	0
460	20241031	120500	13469638	1941	1941	1941	1941	0
461	20241031	120400	13469638	1941	1941	1941	1941	0
462	20241031	120300	13469638	1941	1941	1941	1941	0
463	20241031	120200	13469638	1941	1941	1941	1941	0
464	20241031	120100	13469638	1941	1941	1941	1941	0
465	20241031	120000	13469638	1941	1941	1941	1941	0
466	20241031	115900	13469638	1941	1941	1941	1941	0
467	20241031	115800	13469638	1941	1941	1941	1941	0
468	20241031	115700	13469638	1941	1941	1941	1941	0
469	20241031	115600	13469638	1941	1941	1941	1941	0
470	20241031	115500	13469638	1941	1941	1941	1941	0
471	20241031	115400	13469638	1941	1941	1941	1941	0
472	20241031	115300	13469638	1941	1941	1941	1941	0
473	20241031	115200	13469638	1941	1941	1941	1941	0
474	20241031	115100	13469638	1941	1941	1941	1941	0
475	20241031	115000	13469638	1941	1941	1941	1941	0
476	20241031	114900	13469638	1941	1941	1941	1941	0
477	20241031	114800	13469638	1941	1941	1941	1941	0
478	20241031	114700	13469638	1941	1941	1941	1941	0
479	20241031	114600	13469638	1941	1941	1941	1941	0
480	20241031	114500	13469638	1941	1941	1941	1941	8
481	20241031	114400	13454110	1962	1962	1962	1962	0
482	20241031	114300	13454110	1962	1962	1962	1962	0
483	20241031	114200	13454110	1962	1962	1962	1962	32
484	20241031	114100	13391326	1939	1939	1939	1939	0
485	20241031	114000	13391326	1939	1939	1939	1939	0
486	20241031	113900	13391326	1939	1939	1939	1939	0
487	20241031	113800	13391326	1939	1939	1939	1939	0
488	20241031	113700	13391326	1939	1939	1939	1939	0
489	20241031	113600	13391326	1939	1939	1939	1939	0
490	20241031	113500	13391326	1939	1939	1939	1939	503
491	20241031	113400	12416009	1939	1940	1940	1939	3068
492	20241031	113300	6466520	1939	1939	1939	1939	0
493	20241031	113200	6466520	1939	1939	1939	1939	0
494	20241031	113100	6466520	1939	1939	1939	1939	0
495	20241031	113000	6466520	1939	1939	1939	1939	0
496	20241031	112900	6466520	1939	1939	1939	1939	0
497	20241031	112800	6466520	1939	1939	1939	1939	0
498	20241031	112700	6466520	1939	1939	1939	1939	0
499	20241031	112600	6466520	1939	1939	1939	1939	0
500	20241031	112500	6466520	1939	1939	1939	1939	0
501	20241031	112400	6466520	1939	1939	1939	1939	0
502	20241031	112300	6466520	1939	1939	1939	1939	0
503	20241031	112200	6466520	1939	1939	1939	1939	0
504	20241031	112100	6466520	1939	1939	1939	1939	0
505	20241031	112000	6466520	1939	1939	1939	1939	0
506	20241031	111900	6466520	1939	1939	1939	1939	0
507	20241031	111800	6466520	1939	1939	1939	1939	0
508	20241031	111700	6466520	1939	1939	1939	1939	0
509	20241031	111600	6466520	1939	1939	1939	1939	0
510	20241031	111500	6466520	1939	1939	1939	1939	290
511	20241031	111400	5904210	1939	1939	1939	1939	0
512	20241031	111300	5904210	1939	1939	1939	1939	0
513	20241031	111200	5904210	1939	1939	1939	1939	0
514	20241031	111100	5904210	1939	1939	1939	1939	0
515	20241031	111000	5904210	1939	1939	1939	1939	0
516	20241031	110900	5904210	1939	1939	1939	1939	0
517	20241031	110800	5904210	1939	1939	1939	1939	0
518	20241031	110700	5904210	1939	1939	1939	1939	0
519	20241031	110600	5904210	1939	1939	1939	1939	0
520	20241031	110500	5904210	1939	1939	1939	1939	1
521	20241031	110400	5902271	1936	1936	1936	1936	0
522	20241031	110300	5902271	1936	1936	1936	1936	0
523	20241031	110200	5902271	1936	1936	1936	1936	0
524	20241031	110100	5902271	1936	1936	1936	1936	0
525	20241031	110000	5902271	1936	1936	1936	1936	0
526	20241031	105900	5902271	1936	1936	1936	1936	0
527	20241031	105800	5902271	1936	1936	1936	1936	0
528	20241031	105700	5902271	1936	1936	1936	1936	0
529	20241031	105600	5902271	1936	1936	1936	1936	0
530	20241031	105500	5902271	1936	1936	1936	1936	0
531	20241031	105400	5902271	1936	1936	1936	1936	0
532	20241031	105300	5902271	1936	1936	1936	1936	0
533	20241031	105200	5902271	1936	1936	1936	1936	0
534	20241031	105100	5902271	1936	1936	1936	1936	0
535	20241031	105000	5902271	1936	1936	1936	1936	0
536	20241031	104900	5902271	1936	1936	1936	1936	0
537	20241031	104800	5902271	1936	1936	1936	1936	0
538	20241031	104700	5902271	1936	1936	1936	1936	0
539	20241031	104600	5902271	1936	1939	1939	1936	942
540	20241031	104500	4077063	1967	1967	1967	1967	0
541	20241031	104400	4077063	1967	1967	1967	1967	0
542	20241031	104300	4077063	1967	1967	1967	1967	0
543	20241031	104200	4077063	1967	1967	1967	1967	0
544	20241031	104100	4077063	1967	1967	1967	1967	0
545	20241031	104000	4077063	1967	1967	1967	1967	0
546	20241031	103900	4077063	1967	1967	1967	1967	0
547	20241031	103800	4077063	1967	1967	1967	1967	0
548	20241031	103700	4077063	1967	1967	1967	1967	0
549	20241031	103600	4077063	1967	1967	1967	1967	0
550	20241031	103500	4077063	1967	1967	1967	1967	0
551	20241031	103400	4077063	1967	1967	1967	1967	0
552	20241031	103300	4077063	1967	1967	1967	1967	0
553	20241031	103200	4077063	1967	1967	1967	1967	0
554	20241031	103100	4077063	1967	1967	1967	1967	0
555	20241031	103000	4077063	1967	1967	1967	1967	0
556	20241031	102900	4077063	1967	1967	1967	1967	0
557	20241031	102800	4077063	1967	1967	1967	1967	0
558	20241031	102700	4077063	1967	1967	1967	1967	0
559	20241031	102600	4077063	1967	1967	1967	1967	0
560	20241031	102500	4077063	1967	1967	1967	1967	0
561	20241031	102400	4077063	1967	1967	1967	1967	0
562	20241031	102300	4077063	1967	1967	1967	1967	0
563	20241031	102200	4077063	1967	1967	1967	1967	0
564	20241031	102100	4077063	1967	1967	1967	1967	0
565	20241031	102000	4077063	1967	1967	1967	1967	0
566	20241031	101900	4077063	1967	1967	1967	1967	0
567	20241031	101800	4077063	1967	1967	1967	1967	0
568	20241031	101700	4077063	1967	1967	1967	1967	0
569	20241031	101600	4077063	1967	1967	1967	1967	0
570	20241031	101500	4077063	1967	1967	1967	1967	0
571	20241031	101400	4077063	1967	1967	1967	1967	0
572	20241031	101300	4077063	1967	1967	1967	1967	0
573	20241031	101200	4077063	1967	1967	1967	1967	0
574	20241031	101100	4077063	1967	1967	1967	1967	0
575	20241031	101000	4077063	1967	1967	1967	1967	0
576	20241031	100900	4077063	1967	1967	1967	1967	0
577	20241031	100800	4077063	1967	1967	1967	1967	0
578	20241031	100700	4077063	1967	1967	1967	1967	0
579	20241031	100600	4077063	1967	1967	1967	1967	0
580	20241031	100500	4077063	1967	1967	1967	1967	0
581	20241031	100400	4077063	1967	1966	1967	1966	20
582	20241031	100300	4037741	1930	1930	1930	1930	0
583	20241031	100200	4037741	1930	1937	1937	1930	720
584	20241031	100100	2644778	1950	1950	1950	1950	0
585	20241031	100000	2644778	1950	1950	1950	1950	0
586	20241031	095900	2644778	1950	1950	1950	1950	0
587	20241031	095800	2644778	1950	1950	1950	1950	0
588	20241031	095700	2644778	1950	1950	1950	1950	0
589	20241031	095600	2644778	1950	1950	1950	1950	0
590	20241031	095500	2644778	1950	1950	1950	1950	0
591	20241031	095400	2644778	1950	1950	1950	1950	100
592	20241031	095300	2449778	1946	1946	1946	1946	0
593	20241031	095200	2449778	1946	1946	1946	1946	0
594	20241031	095100	2449778	1946	1946	1946	1946	0
595	20241031	095000	2449778	1946	1946	1946	1946	0
596	20241031	094900	2449778	1946	1946	1946	1946	0
597	20241031	094800	2449778	1946	1946	1946	1946	0
598	20241031	094700	2449778	1946	1946	1946	1946	0
599	20241031	094600	2449778	1946	1946	1946	1946	17
600	20241031	094500	2416696	1946	1946	1946	1946	0
601	20241031	094400	2416696	1946	1946	1946	1946	0
602	20241031	094300	2416696	1946	1946	1946	1946	1
603	20241031	094200	2414750	1946	1946	1946	1946	1
604	20241031	094100	2412804	1946	1946	1946	1946	2
605	20241031	094000	2408912	1935	1935	1935	1935	0
606	20241031	093900	2408912	1935	1935	1935	1935	0
607	20241031	093800	2408912	1935	1935	1935	1935	0
608	20241031	093700	2408912	1935	1935	1935	1935	0
609	20241031	093600	2408912	1935	1935	1935	1935	0
610	20241031	093500	2408912	1935	1935	1935	1935	0
611	20241031	093400	2408912	1935	1935	1935	1935	0
612	20241031	093300	2408912	1935	1935	1935	1935	0
613	20241031	093200	2408912	1935	1935	1935	1935	0
614	20241031	093100	2408912	1935	1935	1935	1935	0
615	20241031	093000	2408912	1935	1935	1935	1935	1
616	20241031	092900	2406977	1935	1935	1935	1935	0
617	20241031	092800	2406977	1935	1935	1935	1935	1
618	20241031	092700	2405042	1935	1935	1935	1935	1
619	20241031	092600	2403107	1933	1933	1933	1933	1
620	20241031	092500	2401174	1933	1933	1933	1933	0
621	20241031	092400	2401174	1933	1933	1933	1933	1
622	20241031	092300	2399241	1933	1933	1933	1933	1
623	20241031	092200	2397308	1933	1933	1933	1933	1
624	20241031	092100	2395375	1933	1933	1933	1933	0
625	20241031	092000	2395375	1933	1933	1933	1933	1
626	20241031	091900	2393442	1933	1933	1933	1933	1
627	20241031	091800	2391509	1931	1931	1931	1931	1
628	20241031	091700	2389578	1931	1931	1931	1931	0
629	20241031	091600	2389578	1931	1931	1931	1931	1
630	20241031	091500	2387647	1936	1936	1936	1936	2
631	20241031	091400	2383775	1937	1942	1942	1937	343
632	20241031	091300	1718337	1942	1942	1942	1942	0
633	20241031	091200	1718337	1942	1942	1942	1942	1
634	20241031	091100	1716395	1942	1942	1942	1942	1
635	20241031	091000	1714453	1946	1947	1947	1946	3
636	20241031	090900	1708614	1947	1947	1947	1947	1
637	20241031	090800	1706667	1948	1948	1948	1948	1
638	20241031	090700	1704719	1948	1948	1948	1948	1
639	20241031	090600	1702771	1950	1950	1950	1950	0
640	20241031	090500	1702771	1950	1950	1950	1949	502
641	20241031	090400	723873	1950	1950	1950	1950	1
642	20241031	090300	721923	1950	1950	1950	1950	335
643	20241031	090200	68673	1967	1967	1967	1967	0
644	20241031	090100	68673	1967	1959	1967	1956	25
645	20241031	090000	19590	1959	1959	1959	1959	10