KissMeData/008350/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185100	1343134332	1915	1915	1915	1915	20887
3	20231031	185000	1343134332	1915	1915	1915	1915	0
4	20231031	184900	1343134332	1915	1915	1915	1915	0
5	20231031	184800	1343134332	1915	1915	1915	1915	0
6	20231031	184700	1343134332	1915	1915	1915	1915	0
7	20231031	184600	1343134332	1915	1915	1915	1915	0
8	20231031	184500	1343134332	1915	1915	1915	1915	0
9	20231031	184400	1343134332	1915	1915	1915	1915	0
10	20231031	184300	1343134332	1915	1915	1915	1915	0
11	20231031	184200	1343134332	1915	1915	1915	1915	0
12	20231031	184100	1343134332	1915	1915	1915	1915	0
13	20231031	184000	1343134332	1915	1915	1915	1915	0
14	20231031	183900	1343134332	1915	1915	1915	1915	0
15	20231031	183800	1343134332	1915	1915	1915	1915	0
16	20231031	183700	1343134332	1915	1915	1915	1915	0
17	20231031	183600	1343134332	1915	1915	1915	1915	0
18	20231031	183500	1343134332	1915	1915	1915	1915	0
19	20231031	183400	1343134332	1915	1915	1915	1915	0
20	20231031	183300	1343134332	1915	1915	1915	1915	0
21	20231031	183200	1343134332	1915	1915	1915	1915	0
22	20231031	183100	1343134332	1915	1915	1915	1915	0
23	20231031	183000	1343134332	1915	1915	1915	1915	0
24	20231031	182900	1343134332	1915	1915	1915	1915	0
25	20231031	182800	1343134332	1915	1915	1915	1915	0
26	20231031	182700	1343134332	1915	1915	1915	1915	0
27	20231031	182600	1343134332	1915	1915	1915	1915	0
28	20231031	182500	1343134332	1915	1915	1915	1915	0
29	20231031	182400	1343134332	1915	1915	1915	1915	0
30	20231031	182300	1343134332	1915	1915	1915	1915	0
31	20231031	182200	1343134332	1915	1915	1915	1915	0
32	20231031	182100	1343134332	1915	1915	1915	1915	20887
33	20231031	182000	1343134332	1915	1915	1915	1915	0
34	20231031	181900	1343134332	1915	1915	1915	1915	0
35	20231031	181800	1343134332	1915	1915	1915	1915	0
36	20231031	181700	1343134332	1915	1915	1915	1915	0
37	20231031	181600	1343134332	1915	1915	1915	1915	0
38	20231031	181500	1343134332	1915	1915	1915	1915	0
39	20231031	181400	1343134332	1915	1915	1915	1915	0
40	20231031	181300	1343134332	1915	1915	1915	1915	0
41	20231031	181200	1343134332	1915	1915	1915	1915	0
42	20231031	181100	1343134332	1915	1915	1915	1915	0
43	20231031	181000	1343134332	1915	1915	1915	1915	0
44	20231031	180900	1343134332	1915	1915	1915	1915	0
45	20231031	180800	1343134332	1915	1915	1915	1915	0
46	20231031	180700	1343134332	1915	1915	1915	1915	0
47	20231031	180600	1343134332	1915	1915	1915	1915	0
48	20231031	180500	1343134332	1915	1915	1915	1915	0
49	20231031	180400	1343134332	1915	1915	1915	1915	0
50	20231031	180300	1343134332	1915	1915	1915	1915	0
51	20231031	180200	1343134332	1915	1915	1915	1915	0
52	20231031	180100	1343134332	1915	1915	1915	1915	0
53	20231031	180000	1343134332	1915	1915	1915	1915	0
54	20231031	175900	1343134332	1915	1915	1915	1915	0
55	20231031	175800	1343134332	1915	1915	1915	1915	0
56	20231031	175700	1343134332	1915	1915	1915	1915	0
57	20231031	175600	1343134332	1915	1915	1915	1915	0
58	20231031	175500	1343134332	1915	1915	1915	1915	0
59	20231031	175400	1343134332	1915	1915	1915	1915	0
60	20231031	175300	1343134332	1915	1915	1915	1915	0
61	20231031	175200	1343134332	1915	1915	1915	1915	0
62	20231031	175100	1343134332	1915	1915	1915	1915	20887
63	20231031	175000	1343134332	1915	1915	1915	1915	0
64	20231031	174900	1343134332	1915	1915	1915	1915	0
65	20231031	174800	1343134332	1915	1915	1915	1915	0
66	20231031	174700	1343134332	1915	1915	1915	1915	0
67	20231031	174600	1343134332	1915	1915	1915	1915	0
68	20231031	174500	1343134332	1915	1915	1915	1915	0
69	20231031	174400	1343134332	1915	1915	1915	1915	0
70	20231031	174300	1343134332	1915	1915	1915	1915	0
71	20231031	174200	1343134332	1915	1915	1915	1915	0
72	20231031	174100	1343134332	1915	1915	1915	1915	0
73	20231031	174000	1343134332	1915	1915	1915	1915	0
74	20231031	173900	1343134332	1915	1915	1915	1915	0
75	20231031	173800	1343134332	1915	1915	1915	1915	0
76	20231031	173700	1343134332	1915	1915	1915	1915	0
77	20231031	173600	1343134332	1915	1915	1915	1915	0
78	20231031	173500	1343134332	1915	1915	1915	1915	0
79	20231031	173400	1343134332	1915	1915	1915	1915	0
80	20231031	173300	1343134332	1915	1915	1915	1915	0
81	20231031	173200	1343134332	1915	1915	1915	1915	0
82	20231031	173100	1343134332	1915	1915	1915	1915	0
83	20231031	173000	1343134332	1915	1915	1915	1915	0
84	20231031	172900	1343134332	1915	1915	1915	1915	0
85	20231031	172800	1343134332	1915	1915	1915	1915	0
86	20231031	172700	1343134332	1915	1915	1915	1915	0
87	20231031	172600	1343134332	1915	1915	1915	1915	0
88	20231031	172500	1343134332	1915	1915	1915	1915	0
89	20231031	172400	1343134332	1915	1915	1915	1915	0
90	20231031	172300	1343134332	1915	1915	1915	1915	0
91	20231031	172200	1343134332	1915	1915	1915	1915	0
92	20231031	172100	1343134332	1915	1915	1915	1915	20887
93	20231031	172000	1343134332	1915	1915	1915	1915	0
94	20231031	171900	1343134332	1915	1915	1915	1915	0
95	20231031	171800	1343134332	1915	1915	1915	1915	0
96	20231031	171700	1343134332	1915	1915	1915	1915	0
97	20231031	171600	1343134332	1915	1915	1915	1915	0
98	20231031	171500	1343134332	1915	1915	1915	1915	0
99	20231031	171400	1343134332	1915	1915	1915	1915	0
100	20231031	171300	1343134332	1915	1915	1915	1915	0
101	20231031	171200	1343134332	1915	1915	1915	1915	0
102	20231031	171100	1343134332	1915	1915	1915	1915	0
103	20231031	171000	1343134332	1915	1915	1915	1915	0
104	20231031	170900	1343134332	1915	1915	1915	1915	0
105	20231031	170800	1343134332	1915	1915	1915	1915	0
106	20231031	170700	1343134332	1915	1915	1915	1915	0
107	20231031	170600	1343134332	1915	1915	1915	1915	0
108	20231031	170500	1343134332	1915	1915	1915	1915	0
109	20231031	170400	1343134332	1915	1915	1915	1915	0
110	20231031	170300	1343134332	1915	1915	1915	1915	0
111	20231031	170200	1343134332	1915	1915	1915	1915	0
112	20231031	170100	1343134332	1915	1915	1915	1915	0
113	20231031	170000	1343134332	1915	1915	1915	1915	0
114	20231031	165900	1343134332	1915	1915	1915	1915	0
115	20231031	165800	1343134332	1915	1915	1915	1915	0
116	20231031	165700	1343134332	1915	1915	1915	1915	0
117	20231031	165600	1343134332	1915	1915	1915	1915	0
118	20231031	165500	1343134332	1915	1915	1915	1915	0
119	20231031	165400	1343134332	1915	1915	1915	1915	0
120	20231031	165300	1343134332	1915	1915	1915	1915	0
121	20231031	165200	1343134332	1915	1915	1915	1915	0
122	20231031	165100	1343134332	1915	1915	1915	1915	20887
123	20231031	165000	1343134332	1915	1915	1915	1915	0
124	20231031	164900	1343134332	1915	1915	1915	1915	0
125	20231031	164800	1343134332	1915	1915	1915	1915	0
126	20231031	164700	1343134332	1915	1915	1915	1915	0
127	20231031	164600	1343134332	1915	1915	1915	1915	0
128	20231031	164500	1343134332	1915	1915	1915	1915	0
129	20231031	164400	1343134332	1915	1915	1915	1915	0
130	20231031	164300	1343134332	1915	1915	1915	1915	0
131	20231031	164200	1343134332	1915	1915	1915	1915	0
132	20231031	164100	1343134332	1915	1915	1915	1915	0
133	20231031	164000	1343134332	1915	1915	1915	1915	0
134	20231031	163900	1343134332	1915	1915	1915	1915	0
135	20231031	163800	1343134332	1915	1915	1915	1915	0
136	20231031	163700	1343134332	1915	1915	1915	1915	0
137	20231031	163600	1343134332	1915	1915	1915	1915	0
138	20231031	163500	1343134332	1915	1915	1915	1915	0
139	20231031	163400	1343134332	1915	1915	1915	1915	0
140	20231031	163300	1343134332	1915	1915	1915	1915	0
141	20231031	163200	1343134332	1915	1915	1915	1915	0
142	20231031	163100	1343134332	1915	1915	1915	1915	0
143	20231031	163000	1343134332	1915	1915	1915	1915	0
144	20231031	162900	1343134332	1915	1915	1915	1915	0
145	20231031	162800	1343134332	1915	1915	1915	1915	0
146	20231031	162700	1343134332	1915	1915	1915	1915	0
147	20231031	162600	1343134332	1915	1915	1915	1915	0
148	20231031	162500	1343134332	1915	1915	1915	1915	0
149	20231031	162400	1343134332	1915	1915	1915	1915	0
150	20231031	162300	1343134332	1915	1915	1915	1915	0
151	20231031	162200	1343134332	1915	1915	1915	1915	0
152	20231031	162100	1343134332	1915	1915	1915	1915	20887
153	20231031	162000	1343134332	1915	1915	1915	1915	0
154	20231031	161900	1343134332	1915	1915	1915	1915	0
155	20231031	161800	1343134332	1915	1915	1915	1915	0
156	20231031	161700	1343134332	1915	1915	1915	1915	0
157	20231031	161600	1343134332	1915	1915	1915	1915	0
158	20231031	161500	1343134332	1915	1915	1915	1915	0
159	20231031	161400	1343134332	1915	1915	1915	1915	0
160	20231031	161300	1343134332	1915	1915	1915	1915	0
161	20231031	161200	1343134332	1915	1915	1915	1915	0
162	20231031	161100	1343134332	1915	1915	1915	1915	0
163	20231031	161000	1343134332	1915	1915	1915	1915	0
164	20231031	160900	1343134332	1915	1915	1915	1915	0
165	20231031	160800	1343134332	1915	1915	1915	1915	0
166	20231031	160700	1343134332	1915	1915	1915	1915	0
167	20231031	160600	1343134332	1915	1915	1915	1915	0
168	20231031	160500	1343134332	1915	1915	1915	1915	0
169	20231031	160400	1343134332	1915	1915	1915	1915	0
170	20231031	160300	1343134332	1915	1915	1915	1915	0
171	20231031	160200	1343134332	1915	1915	1915	1915	0
172	20231031	160100	1343134332	1915	1915	1915	1915	0
173	20231031	160000	1343134332	1915	1915	1915	1915	0
174	20231031	155900	1343134332	1915	1915	1915	1915	0
175	20231031	155800	1343134332	1915	1915	1915	1915	0
176	20231031	155700	1343134332	1915	1915	1915	1915	0
177	20231031	155600	1343134332	1915	1915	1915	1915	0
178	20231031	155500	1343134332	1915	1915	1915	1915	0
179	20231031	155400	1343134332	1915	1915	1915	1915	0
180	20231031	155300	1343134332	1915	1915	1915	1915	0
181	20231031	155200	1343134332	1915	1915	1915	1915	0
182	20231031	155100	1343134332	1915	1915	1915	1915	20887
183	20231031	155000	1343134332	1915	1915	1915	1915	0
184	20231031	154900	1343134332	1915	1915	1915	1915	0
185	20231031	154800	1343134332	1915	1915	1915	1915	0
186	20231031	154700	1343134332	1915	1915	1915	1915	0
187	20231031	154600	1343134332	1915	1915	1915	1915	0
188	20231031	154500	1343134332	1915	1915	1915	1915	0
189	20231031	154400	1343134332	1915	1915	1915	1915	0
190	20231031	154300	1343134332	1915	1915	1915	1915	0
191	20231031	154200	1343134332	1915	1915	1915	1915	0
192	20231031	154100	1343134332	1915	1915	1915	1915	0
193	20231031	154000	1343134332	1915	1915	1915	1915	0
194	20231031	153900	1343134332	1915	1915	1915	1915	0
195	20231031	153800	1343134332	1915	1915	1915	1915	0
196	20231031	153700	1343134332	1915	1915	1915	1915	0
197	20231031	153600	1343134332	1915	1915	1915	1915	0
198	20231031	153500	1343134332	1915	1915	1915	1915	0
199	20231031	153400	1343134332	1915	1915	1915	1915	0
200	20231031	153300	1343134332	1915	1915	1915	1915	0
201	20231031	153200	1343134332	1915	1915	1915	1915	0
202	20231031	153100	1343134332	1915	1915	1915	1915	0
203	20231031	153000	1343134332	1915	1915	1915	1915	20887
204	20231031	152900	1303135727	1916	1916	1916	1916	0
205	20231031	152800	1303135727	1916	1916	1916	1916	0
206	20231031	152700	1303135727	1916	1916	1916	1916	0
207	20231031	152600	1303135727	1916	1916	1916	1916	0
208	20231031	152500	1303135727	1916	1916	1916	1916	0
209	20231031	152400	1303135727	1916	1916	1916	1916	0
210	20231031	152300	1303135727	1916	1916	1916	1916	0
211	20231031	152200	1303135727	1916	1916	1916	1916	0
212	20231031	152100	1303135727	1916	1916	1916	1916	0
213	20231031	152000	1303135727	1916	1916	1916	1916	0
214	20231031	151900	1303135727	1916	1916	1916	1916	3727
215	20231031	151800	1295994795	1916	1915	1916	1914	1397
216	20231031	151700	1293320574	1915	1914	1915	1914	2439
217	20231031	151600	1288650997	1914	1913	1914	1911	7356
218	20231031	151500	1274586349	1912	1913	1913	1912	1063
219	20231031	151400	1272553003	1913	1913	1913	1913	1065
220	20231031	151300	1270515658	1913	1911	1913	1911	1653
221	20231031	151200	1267355168	1912	1912	1912	1912	2718
222	20231031	151100	1262158352	1913	1912	1913	1912	353
223	20231031	151000	1261483313	1913	1913	1913	1913	26
224	20231031	150900	1261433575	1913	1912	1913	1912	286
225	20231031	150800	1260886683	1912	1912	1912	1912	1504
226	20231031	150700	1258011035	1912	1913	1913	1912	1666
227	20231031	150600	1254824067	1912	1913	1913	1912	1112
228	20231031	150500	1252697867	1913	1913	1913	1913	610
229	20231031	150400	1251530937	1912	1913	1913	1912	3893
230	20231031	150300	1244083990	1914	1915	1915	1914	2575
231	20231031	150200	1239155340	1914	1915	1915	1914	350
232	20231031	150100	1238485326	1916	1916	1916	1916	0
233	20231031	150000	1238485326	1916	1915	1916	1915	599
234	20231031	145900	1237338141	1915	1914	1915	1914	31
235	20231031	145800	1237278801	1915	1915	1915	1915	120
236	20231031	145700	1237049001	1915	1913	1915	1913	2
237	20231031	145600	1237045173	1914	1914	1914	1914	50
238	20231031	145500	1236949473	1915	1916	1916	1915	1919
239	20231031	145400	1233273628	1915	1915	1915	1915	183
240	20231031	145300	1232923183	1916	1916	1916	1916	3
241	20231031	145200	1232917435	1916	1916	1916	1916	105
242	20231031	145100	1232716255	1916	1916	1916	1916	178
243	20231031	145000	1232375207	1916	1916	1916	1916	15
244	20231031	144900	1232346467	1916	1916	1916	1916	55
245	20231031	144800	1232241087	1916	1916	1916	1915	530
246	20231031	144700	1231225627	1916	1916	1916	1916	86
247	20231031	144600	1231060851	1916	1916	1916	1915	476
248	20231031	144500	1230148840	1916	1916	1916	1916	111
249	20231031	144400	1229936164	1916	1916	1916	1916	12
250	20231031	144300	1229913172	1916	1915	1916	1915	1385
251	20231031	144200	1227260553	1915	1915	1915	1915	160
252	20231031	144100	1226954153	1915	1914	1915	1914	1168
253	20231031	144000	1224718584	1911	1911	1914	1911	1311
254	20231031	143900	1222213245	1911	1911	1911	1910	510
255	20231031	143800	1221239089	1914	1911	1914	1910	93
256	20231031	143700	1221061427	1910	1914	1914	1910	291
257	20231031	143600	1220505028	1910	1911	1911	1910	107
258	20231031	143500	1220300648	1910	1911	1911	1910	1632
259	20231031	143400	1217182368	1911	1911	1911	1911	184
260	20231031	143300	1216830744	1910	1910	1910	1910	707
261	20231031	143200	1215480374	1910	1911	1911	1910	1472
262	20231031	143100	1212668851	1910	1913	1913	1910	678
263	20231031	143000	1211373786	1910	1911	1911	1910	616
264	20231031	142900	1210196721	1911	1911	1911	1911	336
265	20231031	142800	1209554625	1911	1911	1911	1911	54
266	20231031	142700	1209451431	1911	1911	1914	1911	515
267	20231031	142600	1208467254	1911	1911	1911	1911	1057
268	20231031	142500	1206447327	1911	1911	1911	1911	0
269	20231031	142400	1206447327	1911	1911	1911	1911	50
270	20231031	142300	1206351777	1911	1911	1911	1911	1
271	20231031	142200	1206349866	1911	1911	1915	1911	541
272	20231031	142100	1205314815	1911	1911	1911	1910	24115
273	20231031	142000	1159251164	1911	1912	1912	1911	2020
274	20231031	141900	1155390931	1912	1912	1912	1912	90
275	20231031	141800	1155218851	1912	1913	1916	1911	7582
276	20231031	141700	1140729442	1911	1911	1911	1911	0
277	20231031	141600	1140729442	1911	1912	1913	1911	5207
278	20231031	141500	1130776683	1912	1916	1916	1912	3010
279	20231031	141400	1125019350	1916	1913	1916	1913	119
280	20231031	141300	1124791349	1916	1916	1916	1916	2082
281	20231031	141200	1120802237	1917	1917	1917	1917	3
282	20231031	141100	1120796486	1917	1917	1917	1917	0
283	20231031	141000	1120796486	1917	1917	1917	1917	2
284	20231031	140900	1120792652	1912	1918	1918	1912	2197
285	20231031	140800	1116590806	1918	1918	1918	1912	5013
286	20231031	140700	1106996118	1918	1917	1918	1917	474
287	20231031	140600	1106087459	1917	1917	1917	1917	900
288	20231031	140500	1104362159	1917	1917	1917	1917	10
289	20231031	140400	1104342989	1918	1918	1918	1918	0
290	20231031	140300	1104342989	1918	1918	1918	1918	86
291	20231031	140200	1104178041	1918	1918	1918	1918	1153
292	20231031	140100	1101966587	1915	1917	1918	1913	1322
293	20231031	140000	1099432612	1918	1918	1918	1918	125
294	20231031	135900	1099192862	1917	1917	1917	1917	699
295	20231031	135800	1097852879	1917	1917	1917	1917	2
296	20231031	135700	1097849045	1917	1917	1917	1917	130
297	20231031	135600	1097599835	1917	1917	1917	1917	11
298	20231031	135500	1097578748	1917	1917	1917	1917	1100
299	20231031	135400	1095470048	1916	1916	1916	1916	10
300	20231031	135300	1095450888	1916	1915	1916	1913	1465
301	20231031	135200	1092647061	1916	1915	1916	1915	3914
302	20231031	135100	1085151737	1915	1914	1915	1914	921
303	20231031	135000	1083388942	1914	1914	1914	1914	500
304	20231031	134900	1082431942	1914	1914	1914	1914	20
305	20231031	134800	1082393662	1914	1914	1914	1914	1500
306	20231031	134700	1079522662	1915	1915	1915	1914	1564
307	20231031	134600	1076528791	1915	1915	1915	1915	50
308	20231031	134500	1076433041	1915	1915	1915	1915	24
309	20231031	134400	1076387081	1915	1915	1915	1915	108
310	20231031	134300	1076180261	1914	1915	1915	1914	313
311	20231031	134200	1075580977	1914	1915	1915	1914	368
312	20231031	134100	1074876541	1915	1916	1916	1915	1575
313	20231031	134000	1071860033	1917	1917	1917	1917	1
314	20231031	133900	1071858116	1916	1916	1917	1916	119
315	20231031	133800	1071630106	1917	1917	1918	1917	527
316	20231031	133700	1070619846	1918	1917	1918	1917	1505
317	20231031	133600	1067734760	1916	1916	1916	1916	0
318	20231031	133500	1067734760	1916	1916	1916	1916	0
319	20231031	133400	1067734760	1916	1918	1918	1916	1153
320	20231031	133300	1065525610	1916	1913	1916	1913	2082
321	20231031	133200	1061541478	1913	1915	1915	1913	19223
322	20231031	133100	1024762017	1915	1916	1916	1915	2547
323	20231031	133000	1019884511	1916	1915	1916	1915	229
324	20231031	132900	1019445847	1915	1914	1915	1914	2252
325	20231031	132800	1015134969	1915	1915	1915	1915	1287
326	20231031	132700	1012670364	1916	1916	1916	1916	0
327	20231031	132600	1012670364	1916	1916	1916	1916	630
328	20231031	132500	1011463284	1916	1915	1916	1915	230
329	20231031	132400	1011022833	1917	1917	1918	1915	6032
330	20231031	132300	999466933	1916	1917	1917	1916	7335
331	20231031	132200	985411554	1917	1917	1917	1917	590
332	20231031	132100	984280524	1917	1918	1918	1917	1539
333	20231031	132000	981330055	1918	1920	1920	1918	432
334	20231031	131900	980501133	1925	1925	1925	1925	5
335	20231031	131800	980491508	1925	1918	1925	1917	6418
336	20231031	131700	968159557	1917	1917	1917	1917	1592
337	20231031	131600	965107693	1917	1917	1917	1917	642
338	20231031	131500	963876979	1917	1917	1918	1917	634
339	20231031	131400	962661600	1917	1922	1922	1916	45574
340	20231031	131300	875274390	1921	1922	1923	1921	1385
341	20231031	131200	872611866	1923	1922	1923	1922	517
342	20231031	131100	871617720	1923	1922	1923	1922	1593
343	20231031	131000	868555924	1923	1923	1923	1923	1
344	20231031	130900	868554001	1923	1923	1923	1923	2607
345	20231031	130800	863540740	1924	1925	1925	1923	125
346	20231031	130700	863300150	1924	1924	1924	1924	1656
347	20231031	130600	860114006	1924	1925	1925	1924	2
348	20231031	130500	860110157	1925	1925	1925	1925	22
349	20231031	130400	860067807	1925	1925	1925	1925	103
350	20231031	130300	859869532	1924	1924	1924	1924	3619
351	20231031	130200	852906576	1924	1923	1924	1923	2975
352	20231031	130100	847184771	1923	1923	1923	1923	2986
353	20231031	130000	841442693	1922	1922	1922	1922	1
354	20231031	125900	841440771	1923	1923	1923	1923	1953
355	20231031	125800	837685152	1923	1923	1923	1923	163
356	20231031	125700	837371703	1923	1924	1924	1923	12
357	20231031	125600	837348626	1923	1923	1923	1923	500
358	20231031	125500	836387126	1921	1923	1923	1921	2780
359	20231031	125400	831044315	1923	1928	1928	1923	412
360	20231031	125300	830250534	1928	1928	1928	1928	501
361	20231031	125200	829284606	1921	1921	1921	1921	500
362	20231031	125100	828324106	1921	1922	1922	1921	1500
363	20231031	125000	825442563	1921	1921	1921	1921	0
364	20231031	124900	825442563	1921	1921	1921	1921	0
365	20231031	124800	825442563	1921	1921	1921	1921	2529
366	20231031	124700	820584354	1921	1921	1921	1921	331
367	20231031	124600	819948503	1928	1928	1928	1928	86
368	20231031	124500	819782695	1920	1921	1921	1920	4891
369	20231031	124400	810391945	1920	1920	1929	1920	96
370	20231031	124300	810207616	1920	1928	1929	1920	4729
371	20231031	124200	801119451	1928	1928	1928	1928	45
372	20231031	124100	801032691	1923	1923	1923	1923	0
373	20231031	124000	801032691	1923	1924	1924	1923	106
374	20231031	123900	800828807	1928	1928	1929	1928	1633
375	20231031	123800	797680206	1928	1928	1928	1928	405
376	20231031	123700	796899366	1928	1928	1928	1928	5
377	20231031	123600	796889726	1922	1922	1922	1922	5
378	20231031	123500	796880116	1920	1921	1921	1920	406
379	20231031	123400	796100353	1920	1923	1923	1920	4552
380	20231031	123300	787354936	1922	1922	1922	1922	0
381	20231031	123200	787354936	1922	1922	1922	1922	0
382	20231031	123100	787354936	1922	1922	1922	1922	0
383	20231031	123000	787354936	1922	1922	1922	1922	0
384	20231031	122900	787354936	1922	1929	1929	1922	412
385	20231031	122800	786562988	1927	1919	1929	1919	56
386	20231031	122700	786454976	1917	1928	1928	1916	17612
387	20231031	122600	752621658	1928	1928	1928	1928	0
388	20231031	122500	752621658	1928	1928	1928	1928	0
389	20231031	122400	752621658	1928	1928	1928	1928	0
390	20231031	122300	752621658	1928	1928	1928	1928	2318
391	20231031	122200	748152554	1928	1927	1928	1927	401
392	20231031	122100	747379826	1923	1924	1927	1923	3609
393	20231031	122000	740439368	1924	1923	1924	1923	751
394	20231031	121900	738995018	1924	1924	1924	1923	132
395	20231031	121800	738741052	1924	1924	1924	1923	1346
396	20231031	121700	736151349	1924	1926	1926	1924	14679
397	20231031	121600	707897916	1925	1926	1926	1925	1185
398	20231031	121500	705616500	1926	1926	1926	1926	2318
399	20231031	121400	701152032	1928	1927	1928	1927	850
400	20231031	121300	699514081	1927	1927	1927	1927	151
401	20231031	121200	699223104	1925	1927	1927	1925	5836
402	20231031	121100	687981189	1927	1928	1928	1927	151
403	20231031	121000	687690207	1927	1927	1928	1927	2000
404	20231031	120900	683835207	1928	1929	1929	1928	1996
405	20231031	120800	679986787	1929	1933	1933	1929	5
406	20231031	120700	679977138	1930	1930	1930	1930	12
407	20231031	120600	679953978	1933	1933	1933	1933	0
408	20231031	120500	679953978	1933	1934	1934	1932	1206
409	20231031	120400	677621586	1934	1928	1934	1925	8063
410	20231031	120300	662094707	1934	1934	1934	1934	1
411	20231031	120200	662092773	1930	1930	1930	1930	26
412	20231031	120100	662042593	1935	1935	1935	1935	0
413	20231031	120000	662042593	1935	1927	1935	1925	1704
414	20231031	115900	658758754	1935	1930	1935	1927	401
415	20231031	115800	657985428	1930	1930	1930	1930	10
416	20231031	115700	657966128	1927	1928	1935	1927	2491
417	20231031	115600	653161508	1929	1935	1935	1929	1123
418	20231031	115500	650994729	1929	1931	1931	1929	3740
419	20231031	115400	643776011	1931	1934	1934	1931	1945
420	20231031	115300	640018741	1934	1936	1936	1934	626
421	20231031	115200	638806867	1937	1937	1940	1937	262
422	20231031	115100	638299073	1937	1942	1942	1937	3864
423	20231031	115000	630808853	1942	1942	1942	1940	671
424	20231031	114900	629505825	1940	1942	1942	1940	1164
425	20231031	114800	627247487	1942	1942	1942	1942	344
426	20231031	114700	626579439	1942	1939	1942	1939	1440
427	20231031	114600	623787270	1937	1942	1942	1937	3783
428	20231031	114500	616449732	1942	1943	1943	1942	1023
429	20231031	114400	614462044	1943	1946	1953	1943	9255
430	20231031	114300	596462935	1946	1948	1948	1946	4653
431	20231031	114200	587406450	1956	1956	1956	1956	20
432	20231031	114100	587367330	1956	1956	1956	1956	1
433	20231031	114000	587365374	1947	1947	1947	1947	631
434	20231031	113900	586136817	1947	1952	1952	1947	2084
435	20231031	113800	582077296	1951	1961	1961	1950	2612
436	20231031	113700	576981533	1963	1963	1963	1963	0
437	20231031	113600	576981533	1963	1963	1963	1963	0
438	20231031	113500	576981533	1963	1963	1963	1963	0
439	20231031	113400	576981533	1963	1963	1963	1963	0
440	20231031	113300	576981533	1963	1963	1963	1963	501
441	20231031	113200	575998070	1963	1963	1963	1963	217
442	20231031	113100	575572099	1963	1948	1963	1948	91
443	20231031	113000	575394263	1954	1954	1954	1954	331
444	20231031	112900	574747489	1954	1950	1954	1945	1467
445	20231031	112800	571889442	1950	1950	1950	1950	219
446	20231031	112700	571462392	1953	1954	1954	1945	24046
447	20231031	112600	524604899	1954	1953	1954	1953	936
448	20231031	112500	522776111	1953	1957	1957	1953	1615
449	20231031	112400	519620766	1957	1957	1958	1957	1317
450	20231031	112300	517043372	1964	1961	1964	1957	45408
451	20231031	112200	428044742	1963	1962	1963	1962	414
452	20231031	112100	427232361	1962	1961	1962	1961	363
453	20231031	112000	426520216	1961	1961	1961	1961	1031
454	20231031	111900	424498425	1961	1961	1964	1961	4449
455	20231031	111800	415773900	1964	1964	1964	1964	0
456	20231031	111700	415773900	1964	1964	1964	1964	0
457	20231031	111600	415773900	1964	1963	1964	1962	1759
458	20231031	111500	412322273	1963	1963	1963	1963	3087
459	20231031	111400	406262492	1963	1964	1964	1963	500
460	20231031	111300	405280917	1964	1964	1964	1964	540
461	20231031	111200	404220357	1964	1964	1964	1964	100
462	20231031	111100	404023957	1970	1970	1970	1970	1
463	20231031	111000	404021987	1964	1964	1964	1964	0
464	20231031	110900	404021987	1964	1964	1964	1964	100
465	20231031	110800	403825587	1970	1970	1970	1970	5
466	20231031	110700	403815737	1972	1972	1972	1972	3
467	20231031	110600	403809821	1972	1972	1972	1972	67
468	20231031	110500	403677697	1964	1973	1973	1964	480
469	20231031	110400	402733168	1964	1964	1964	1964	626
470	20231031	110300	401503704	1964	1964	1964	1964	2
471	20231031	110200	401499776	1973	1973	1973	1973	0
472	20231031	110100	401499776	1973	1973	1973	1973	1
473	20231031	110000	401497803	1964	1964	1964	1964	0
474	20231031	105900	401497803	1964	1964	1964	1964	643
475	20231031	105800	400234951	1964	1964	1964	1964	3
476	20231031	105700	400229059	1964	1964	1964	1964	0
477	20231031	105600	400229059	1964	1964	1964	1964	204
478	20231031	105500	399828403	1964	1964	1964	1964	1500
479	20231031	105400	396882403	1973	1973	1973	1973	1
480	20231031	105300	396880430	1963	1963	1963	1963	0
481	20231031	105200	396880430	1963	1963	1963	1963	1700
482	20231031	105100	393543330	1963	1974	1975	1963	1250
483	20231031	105000	391083562	1974	1966	1974	1966	684
484	20231031	104900	389735781	1966	1966	1966	1966	1
485	20231031	104800	389733815	1975	1975	1975	1975	0
486	20231031	104700	389733815	1975	1975	1975	1975	0
487	20231031	104600	389733815	1975	1975	1975	1975	202
488	20231031	104500	389334865	1975	1965	1975	1965	41
489	20231031	104400	389254280	1965	1972	1972	1965	1001
490	20231031	104300	387287239	1972	1972	1972	1972	0
491	20231031	104200	387287239	1972	1976	1977	1972	502
492	20231031	104100	386297167	1976	1973	1977	1973	399
493	20231031	104000	385508851	1974	1972	1974	1972	574
494	20231031	103900	384376779	1971	1971	1971	1971	302
495	20231031	103800	383781537	1971	1970	1971	1970	1311
496	20231031	103700	381197680	1965	1965	1965	1965	50
497	20231031	103600	381099430	1970	1970	1970	1970	1
498	20231031	103500	381097460	1970	1970	1970	1970	0
499	20231031	103400	381097460	1970	1966	1970	1965	109
500	20231031	103300	380883215	1971	1971	1971	1971	0
501	20231031	103200	380883215	1971	1968	1971	1968	202
502	20231031	103100	380485076	1964	1964	1964	1964	0
503	20231031	103000	380485076	1964	1964	1964	1964	0
504	20231031	102900	380485076	1964	1965	1965	1963	31
505	20231031	102800	380424190	1964	1968	1968	1963	1118
506	20231031	102700	378229173	1968	1968	1968	1968	999
507	20231031	102600	376263141	1968	1968	1968	1963	2521
508	20231031	102500	371301838	1968	1967	1968	1965	1447
509	20231031	102400	368454551	1968	1966	1968	1966	2001
510	20231031	102300	364519381	1963	1963	1963	1963	50
511	20231031	102200	364421231	1962	1967	1967	1962	197
512	20231031	102100	364034552	1968	1968	1968	1968	0
513	20231031	102000	364034552	1968	1962	1969	1960	4370
514	20231031	101900	355467293	1960	1961	1963	1960	2313
515	20231031	101800	350927676	1960	1963	1963	1960	6395
516	20231031	101700	338382735	1963	1964	1964	1962	8999
517	20231031	101600	320716967	1964	1967	1967	1964	1329
518	20231031	101500	318106676	1963	1967	1967	1963	9000
519	20231031	101400	300421864	1967	1967	1967	1967	2227
520	20231031	101300	296041355	1973	1968	1973	1968	980
521	20231031	101200	294108698	1973	1973	1974	1969	1764
522	20231031	101100	290631867	1974	1974	1974	1973	480
523	20231031	101000	289684387	1974	1974	1974	1974	24
524	20231031	100900	289637011	1975	1974	1975	1974	133
525	20231031	100800	289374406	1969	1972	1972	1969	1000
526	20231031	100700	287405357	1972	1973	1973	1972	171
527	20231031	100600	287067975	1971	1972	1972	1971	165
528	20231031	100500	286742660	1973	1973	1973	1973	0
529	20231031	100400	286742660	1973	1973	1973	1973	56
530	20231031	100300	286632172	1973	1973	1973	1973	209
531	20231031	100200	286219815	1973	1973	1973	1965	4024
532	20231031	100100	278310861	1973	1973	1973	1973	6
533	20231031	100000	278299023	1967	1967	1967	1967	10
534	20231031	095900	278279353	1967	1967	1967	1967	0
535	20231031	095800	278279353	1967	1967	1967	1967	500
536	20231031	095700	277295853	1967	1967	1969	1967	2621
537	20231031	095600	272140334	1967	1968	1968	1967	500
538	20231031	095500	271156784	1967	1967	1967	1967	133
539	20231031	095400	270895173	1967	1967	1977	1967	1231
540	20231031	095300	268473786	1968	1976	1976	1968	13962
541	20231031	095200	240981704	1979	1976	1979	1976	172
542	20231031	095100	240641700	1975	1975	1975	1975	864
543	20231031	095000	238935300	1968	1975	1975	1968	151
544	20231031	094900	238637775	1969	1975	1975	1969	31
545	20231031	094800	238576556	1968	1970	1970	1968	7001
546	20231031	094700	224796078	1970	1970	1970	1970	3630
547	20231031	094600	217644978	1970	1971	1971	1970	2821
548	20231031	094500	212086607	1971	1972	1972	1970	5589
549	20231031	094400	201074995	1972	1972	1972	1972	3200
550	20231031	094300	194764595	1972	1971	1972	1971	550
551	20231031	094200	193680245	1971	1973	1973	1971	8549
552	20231031	094100	176824175	1974	1975	1975	1974	1180
553	20231031	094000	174494833	1975	1976	1976	1975	235
554	20231031	093900	174030588	1977	1979	1979	1977	1792
555	20231031	093800	170487538	1979	1979	1979	1978	1670
556	20231031	093700	167183308	1979	1978	1979	1978	1010
557	20231031	093600	165185018	1977	1977	1977	1977	79
558	20231031	093500	165028835	1977	1980	1980	1977	496
559	20231031	093400	164047766	1980	1978	1980	1978	421
560	20231031	093300	163215008	1978	1980	1980	1978	178
561	20231031	093200	162862922	1980	1980	1983	1980	65
562	20231031	093100	162734216	1984	1979	1984	1979	1836
563	20231031	093000	159099052	1978	1978	1978	1978	690
564	20231031	092900	157734232	1972	1974	1974	1971	1785
565	20231031	092800	154214548	1974	1974	1979	1974	916
566	20231031	092700	152406359	1979	1979	1979	1979	19
567	20231031	092600	152368758	1975	1975	1975	1975	421
568	20231031	092500	151537283	1974	1974	1974	1974	0
569	20231031	092400	151537283	1974	1976	1980	1974	3048
570	20231031	092300	145514934	1976	1978	1980	1976	99
571	20231031	092200	145319062	1978	1979	1979	1978	1300
572	20231031	092100	142747062	1980	1980	1980	1979	581
573	20231031	092000	141596692	1981	1982	1982	1981	1003
574	20231031	091900	139608748	1983	1983	1983	1983	1
575	20231031	091800	139606765	1987	1987	1987	1987	10
576	20231031	091700	139586895	1988	1988	1988	1980	7
577	20231031	091600	139573019	1981	1981	1982	1981	1657
578	20231031	091500	136290487	1982	1984	1984	1982	1915
579	20231031	091400	132494811	1989	1987	1989	1985	135
580	20231031	091300	132226611	1987	1987	1990	1987	3327
581	20231031	091200	125609179	1987	1989	1989	1987	1327
582	20231031	091100	122971226	1988	1982	1988	1982	4275
583	20231031	091000	114483204	1982	1982	1984	1982	6221
584	20231031	090900	102143122	1982	1983	1983	1982	2408
585	20231031	090800	97368069	1983	1980	1983	1980	3615
586	20231031	090700	90210366	1984	1980	1986	1980	7233
587	20231031	090600	75873985	1981	1972	1981	1972	8752
588	20231031	090500	58560919	1978	1978	1978	1978	1534
589	20231031	090400	55526667	1978	1978	1978	1978	1
590	20231031	090300	55524689	1967	1967	1968	1967	4279
591	20231031	090200	47107850	1967	1980	1980	1967	1893
592	20231031	090100	43381609	1972	1975	1976	1970	2264
593	20231031	090000	38918019	1975	1982	1983	1975	19646