KissMeData/012200/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185700	21135272	1945	1945	1945	1945	776
3	20231031	185600	21135272	1945	1945	1945	1945	0
4	20231031	185500	21135272	1945	1945	1945	1945	0
5	20231031	185400	21135272	1945	1945	1945	1945	0
6	20231031	185300	21135272	1945	1945	1945	1945	0
7	20231031	185200	21135272	1945	1945	1945	1945	0
8	20231031	185100	21135272	1945	1945	1945	1945	0
9	20231031	185000	21135272	1945	1945	1945	1945	0
10	20231031	184900	21135272	1945	1945	1945	1945	0
11	20231031	184800	21135272	1945	1945	1945	1945	0
12	20231031	184700	21135272	1945	1945	1945	1945	0
13	20231031	184600	21135272	1945	1945	1945	1945	0
14	20231031	184500	21135272	1945	1945	1945	1945	0
15	20231031	184400	21135272	1945	1945	1945	1945	0
16	20231031	184300	21135272	1945	1945	1945	1945	0
17	20231031	184200	21135272	1945	1945	1945	1945	0
18	20231031	184100	21135272	1945	1945	1945	1945	0
19	20231031	184000	21135272	1945	1945	1945	1945	0
20	20231031	183900	21135272	1945	1945	1945	1945	0
21	20231031	183800	21135272	1945	1945	1945	1945	0
22	20231031	183700	21135272	1945	1945	1945	1945	0
23	20231031	183600	21135272	1945	1945	1945	1945	0
24	20231031	183500	21135272	1945	1945	1945	1945	0
25	20231031	183400	21135272	1945	1945	1945	1945	0
26	20231031	183300	21135272	1945	1945	1945	1945	0
27	20231031	183200	21135272	1945	1945	1945	1945	0
28	20231031	183100	21135272	1945	1945	1945	1945	0
29	20231031	183000	21135272	1945	1945	1945	1945	0
30	20231031	182900	21135272	1945	1945	1945	1945	0
31	20231031	182800	21135272	1945	1945	1945	1945	0
32	20231031	182700	21135272	1945	1945	1945	1945	776
33	20231031	182600	21135272	1945	1945	1945	1945	0
34	20231031	182500	21135272	1945	1945	1945	1945	0
35	20231031	182400	21135272	1945	1945	1945	1945	0
36	20231031	182300	21135272	1945	1945	1945	1945	0
37	20231031	182200	21135272	1945	1945	1945	1945	0
38	20231031	182100	21135272	1945	1945	1945	1945	0
39	20231031	182000	21135272	1945	1945	1945	1945	0
40	20231031	181900	21135272	1945	1945	1945	1945	0
41	20231031	181800	21135272	1945	1945	1945	1945	0
42	20231031	181700	21135272	1945	1945	1945	1945	0
43	20231031	181600	21135272	1945	1945	1945	1945	0
44	20231031	181500	21135272	1945	1945	1945	1945	0
45	20231031	181400	21135272	1945	1945	1945	1945	0
46	20231031	181300	21135272	1945	1945	1945	1945	0
47	20231031	181200	21135272	1945	1945	1945	1945	0
48	20231031	181100	21135272	1945	1945	1945	1945	0
49	20231031	181000	21135272	1945	1945	1945	1945	0
50	20231031	180900	21135272	1945	1945	1945	1945	0
51	20231031	180800	21135272	1945	1945	1945	1945	0
52	20231031	180700	21135272	1945	1945	1945	1945	0
53	20231031	180600	21135272	1945	1945	1945	1945	0
54	20231031	180500	21135272	1945	1945	1945	1945	0
55	20231031	180400	21135272	1945	1945	1945	1945	0
56	20231031	180300	21135272	1945	1945	1945	1945	0
57	20231031	180200	21135272	1945	1945	1945	1945	0
58	20231031	180100	21135272	1945	1945	1945	1945	0
59	20231031	180000	21135272	1945	1945	1945	1945	0
60	20231031	175900	21135272	1945	1945	1945	1945	0
61	20231031	175800	21135272	1945	1945	1945	1945	0
62	20231031	175700	21135272	1945	1945	1945	1945	776
63	20231031	175600	21135272	1945	1945	1945	1945	0
64	20231031	175500	21135272	1945	1945	1945	1945	0
65	20231031	175400	21135272	1945	1945	1945	1945	0
66	20231031	175300	21135272	1945	1945	1945	1945	0
67	20231031	175200	21135272	1945	1945	1945	1945	0
68	20231031	175100	21135272	1945	1945	1945	1945	0
69	20231031	175000	21135272	1945	1945	1945	1945	0
70	20231031	174900	21135272	1945	1945	1945	1945	0
71	20231031	174800	21135272	1945	1945	1945	1945	0
72	20231031	174700	21135272	1945	1945	1945	1945	0
73	20231031	174600	21135272	1945	1945	1945	1945	0
74	20231031	174500	21135272	1945	1945	1945	1945	0
75	20231031	174400	21135272	1945	1945	1945	1945	0
76	20231031	174300	21135272	1945	1945	1945	1945	0
77	20231031	174200	21135272	1945	1945	1945	1945	0
78	20231031	174100	21135272	1945	1945	1945	1945	0
79	20231031	174000	21135272	1945	1945	1945	1945	0
80	20231031	173900	21135272	1945	1945	1945	1945	0
81	20231031	173800	21135272	1945	1945	1945	1945	0
82	20231031	173700	21135272	1945	1945	1945	1945	0
83	20231031	173600	21135272	1945	1945	1945	1945	0
84	20231031	173500	21135272	1945	1945	1945	1945	0
85	20231031	173400	21135272	1945	1945	1945	1945	0
86	20231031	173300	21135272	1945	1945	1945	1945	0
87	20231031	173200	21135272	1945	1945	1945	1945	0
88	20231031	173100	21135272	1945	1945	1945	1945	0
89	20231031	173000	21135272	1945	1945	1945	1945	0
90	20231031	172900	21135272	1945	1945	1945	1945	0
91	20231031	172800	21135272	1945	1945	1945	1945	0
92	20231031	172700	21135272	1945	1945	1945	1945	776
93	20231031	172600	21135272	1945	1945	1945	1945	0
94	20231031	172500	21135272	1945	1945	1945	1945	0
95	20231031	172400	21135272	1945	1945	1945	1945	0
96	20231031	172300	21135272	1945	1945	1945	1945	0
97	20231031	172200	21135272	1945	1945	1945	1945	0
98	20231031	172100	21135272	1945	1945	1945	1945	0
99	20231031	172000	21135272	1945	1945	1945	1945	0
100	20231031	171900	21135272	1945	1945	1945	1945	0
101	20231031	171800	21135272	1945	1945	1945	1945	0
102	20231031	171700	21135272	1945	1945	1945	1945	0
103	20231031	171600	21135272	1945	1945	1945	1945	0
104	20231031	171500	21135272	1945	1945	1945	1945	0
105	20231031	171400	21135272	1945	1945	1945	1945	0
106	20231031	171300	21135272	1945	1945	1945	1945	0
107	20231031	171200	21135272	1945	1945	1945	1945	0
108	20231031	171100	21135272	1945	1945	1945	1945	0
109	20231031	171000	21135272	1945	1945	1945	1945	0
110	20231031	170900	21135272	1945	1945	1945	1945	0
111	20231031	170800	21135272	1945	1945	1945	1945	0
112	20231031	170700	21135272	1945	1945	1945	1945	0
113	20231031	170600	21135272	1945	1945	1945	1945	0
114	20231031	170500	21135272	1945	1945	1945	1945	0
115	20231031	170400	21135272	1945	1945	1945	1945	0
116	20231031	170300	21135272	1945	1945	1945	1945	0
117	20231031	170200	21135272	1945	1945	1945	1945	0
118	20231031	170100	21135272	1945	1945	1945	1945	0
119	20231031	170000	21135272	1945	1945	1945	1945	0
120	20231031	165900	21135272	1945	1945	1945	1945	0
121	20231031	165800	21135272	1945	1945	1945	1945	0
122	20231031	165700	21135272	1945	1945	1945	1945	776
123	20231031	165600	21135272	1945	1945	1945	1945	0
124	20231031	165500	21135272	1945	1945	1945	1945	0
125	20231031	165400	21135272	1945	1945	1945	1945	0
126	20231031	165300	21135272	1945	1945	1945	1945	0
127	20231031	165200	21135272	1945	1945	1945	1945	0
128	20231031	165100	21135272	1945	1945	1945	1945	0
129	20231031	165000	21135272	1945	1945	1945	1945	0
130	20231031	164900	21135272	1945	1945	1945	1945	0
131	20231031	164800	21135272	1945	1945	1945	1945	0
132	20231031	164700	21135272	1945	1945	1945	1945	0
133	20231031	164600	21135272	1945	1945	1945	1945	0
134	20231031	164500	21135272	1945	1945	1945	1945	0
135	20231031	164400	21135272	1945	1945	1945	1945	0
136	20231031	164300	21135272	1945	1945	1945	1945	0
137	20231031	164200	21135272	1945	1945	1945	1945	0
138	20231031	164100	21135272	1945	1945	1945	1945	0
139	20231031	164000	21135272	1945	1945	1945	1945	0
140	20231031	163900	21135272	1945	1945	1945	1945	0
141	20231031	163800	21135272	1945	1945	1945	1945	0
142	20231031	163700	21135272	1945	1945	1945	1945	0
143	20231031	163600	21135272	1945	1945	1945	1945	0
144	20231031	163500	21135272	1945	1945	1945	1945	0
145	20231031	163400	21135272	1945	1945	1945	1945	0
146	20231031	163300	21135272	1945	1945	1945	1945	0
147	20231031	163200	21135272	1945	1945	1945	1945	0
148	20231031	163100	21135272	1945	1945	1945	1945	0
149	20231031	163000	21135272	1945	1945	1945	1945	0
150	20231031	162900	21135272	1945	1945	1945	1945	0
151	20231031	162800	21135272	1945	1945	1945	1945	0
152	20231031	162700	21135272	1945	1945	1945	1945	776
153	20231031	162600	21135272	1945	1945	1945	1945	0
154	20231031	162500	21135272	1945	1945	1945	1945	0
155	20231031	162400	21135272	1945	1945	1945	1945	0
156	20231031	162300	21135272	1945	1945	1945	1945	0
157	20231031	162200	21135272	1945	1945	1945	1945	0
158	20231031	162100	21135272	1945	1945	1945	1945	0
159	20231031	162000	21135272	1945	1945	1945	1945	0
160	20231031	161900	21135272	1945	1945	1945	1945	0
161	20231031	161800	21135272	1945	1945	1945	1945	0
162	20231031	161700	21135272	1945	1945	1945	1945	0
163	20231031	161600	21135272	1945	1945	1945	1945	0
164	20231031	161500	21135272	1945	1945	1945	1945	0
165	20231031	161400	21135272	1945	1945	1945	1945	0
166	20231031	161300	21135272	1945	1945	1945	1945	0
167	20231031	161200	21135272	1945	1945	1945	1945	0
168	20231031	161100	21135272	1945	1945	1945	1945	0
169	20231031	161000	21135272	1945	1945	1945	1945	0
170	20231031	160900	21135272	1945	1945	1945	1945	0
171	20231031	160800	21135272	1945	1945	1945	1945	0
172	20231031	160700	21135272	1945	1945	1945	1945	0
173	20231031	160600	21135272	1945	1945	1945	1945	0
174	20231031	160500	21135272	1945	1945	1945	1945	0
175	20231031	160400	21135272	1945	1945	1945	1945	0
176	20231031	160300	21135272	1945	1945	1945	1945	0
177	20231031	160200	21135272	1945	1945	1945	1945	0
178	20231031	160100	21135272	1945	1945	1945	1945	0
179	20231031	160000	21135272	1945	1945	1945	1945	0
180	20231031	155900	21135272	1945	1945	1945	1945	0
181	20231031	155800	21135272	1945	1945	1945	1945	0
182	20231031	155700	21135272	1945	1945	1945	1945	776
183	20231031	155600	21135272	1945	1945	1945	1945	0
184	20231031	155500	21135272	1945	1945	1945	1945	0
185	20231031	155400	21135272	1945	1945	1945	1945	0
186	20231031	155300	21135272	1945	1945	1945	1945	0
187	20231031	155200	21135272	1945	1945	1945	1945	0
188	20231031	155100	21135272	1945	1945	1945	1945	0
189	20231031	155000	21135272	1945	1945	1945	1945	0
190	20231031	154900	21135272	1945	1945	1945	1945	0
191	20231031	154800	21135272	1945	1945	1945	1945	0
192	20231031	154700	21135272	1945	1945	1945	1945	0
193	20231031	154600	21135272	1945	1945	1945	1945	0
194	20231031	154500	21135272	1945	1945	1945	1945	0
195	20231031	154400	21135272	1945	1945	1945	1945	0
196	20231031	154300	21135272	1945	1945	1945	1945	0
197	20231031	154200	21135272	1945	1945	1945	1945	0
198	20231031	154100	21135272	1945	1945	1945	1945	0
199	20231031	154000	21135272	1945	1945	1945	1945	0
200	20231031	153900	21135272	1945	1945	1945	1945	0
201	20231031	153800	21135272	1945	1945	1945	1945	0
202	20231031	153700	21135272	1945	1945	1945	1945	0
203	20231031	153600	21135272	1945	1945	1945	1945	0
204	20231031	153500	21135272	1945	1945	1945	1945	0
205	20231031	153400	21135272	1945	1945	1945	1945	0
206	20231031	153300	21135272	1945	1945	1945	1945	0
207	20231031	153200	21135272	1945	1945	1945	1945	0
208	20231031	153100	21135272	1945	1945	1945	1945	0
209	20231031	153000	21135272	1945	1945	1945	1945	776
210	20231031	152900	19625952	1953	1953	1953	1953	0
211	20231031	152800	19625952	1953	1953	1953	1953	0
212	20231031	152700	19625952	1953	1953	1953	1953	0
213	20231031	152600	19625952	1953	1953	1953	1953	0
214	20231031	152500	19625952	1953	1953	1953	1953	0
215	20231031	152400	19625952	1953	1953	1953	1953	0
216	20231031	152300	19625952	1953	1953	1953	1953	0
217	20231031	152200	19625952	1953	1953	1953	1953	0
218	20231031	152100	19625952	1953	1953	1953	1953	0
219	20231031	152000	19625952	1953	1953	1953	1953	0
220	20231031	151900	19625952	1953	1953	1953	1953	0
221	20231031	151800	19625952	1953	1945	1953	1945	11
222	20231031	151700	19604477	1953	1953	1953	1953	0
223	20231031	151600	19604477	1953	1943	1953	1943	28
224	20231031	151500	19550023	1945	1944	1945	1944	162
225	20231031	151400	19235094	1955	1955	1955	1955	0
226	20231031	151300	19235094	1955	1955	1955	1955	0
227	20231031	151200	19235094	1955	1955	1955	1955	0
228	20231031	151100	19235094	1955	1955	1955	1955	0
229	20231031	151000	19235094	1955	1945	1955	1945	153
230	20231031	150900	18937409	1946	1946	1946	1946	0
231	20231031	150800	18937409	1946	1946	1946	1946	4
232	20231031	150700	18929625	1957	1957	1957	1957	10
233	20231031	150600	18910055	1944	1945	1945	1944	108
234	20231031	150500	18700099	1944	1945	1954	1944	14
235	20231031	150400	18672781	1944	1944	1944	1944	102
236	20231031	150300	18474493	1963	1963	1963	1963	0
237	20231031	150200	18474493	1963	1963	1963	1963	0
238	20231031	150100	18474493	1963	1963	1963	1963	0
239	20231031	150000	18474493	1963	1963	1963	1963	0
240	20231031	145900	18474493	1963	1963	1963	1963	0
241	20231031	145800	18474493	1963	1963	1963	1963	0
242	20231031	145700	18474493	1963	1963	1963	1963	0
243	20231031	145600	18474493	1963	1963	1963	1963	0
244	20231031	145500	18474493	1963	1963	1963	1963	0
245	20231031	145400	18474493	1963	1963	1963	1963	0
246	20231031	145300	18474493	1963	1963	1963	1963	0
247	20231031	145200	18474493	1963	1963	1963	1963	0
248	20231031	145100	18474493	1963	1950	1963	1950	113
249	20231031	145000	18254078	1950	1950	1950	1950	1
250	20231031	144900	18252128	1957	1957	1957	1957	0
251	20231031	144800	18252128	1957	1957	1957	1957	0
252	20231031	144700	18252128	1957	1957	1957	1957	30
253	20231031	144600	18193418	1957	1957	1957	1957	0
254	20231031	144500	18193418	1957	1957	1957	1957	100
255	20231031	144400	17997718	1957	1957	1957	1957	0
256	20231031	144300	17997718	1957	1957	1957	1957	0
257	20231031	144200	17997718	1957	1957	1957	1957	0
258	20231031	144100	17997718	1957	1957	1957	1957	0
259	20231031	144000	17997718	1957	1957	1957	1957	5
260	20231031	143900	17987933	1943	1943	1943	1943	0
261	20231031	143800	17987933	1943	1943	1943	1943	0
262	20231031	143700	17987933	1943	1943	1943	1943	0
263	20231031	143600	17987933	1943	1943	1943	1943	0
264	20231031	143500	17987933	1943	1943	1943	1943	0
265	20231031	143400	17987933	1943	1943	1943	1943	16
266	20231031	143300	17956845	1943	1943	1943	1943	0
267	20231031	143200	17956845	1943	1943	1943	1943	0
268	20231031	143100	17956845	1943	1943	1943	1943	25
269	20231031	143000	17908270	1945	1945	1945	1945	5
270	20231031	142900	17898545	1961	1961	1961	1961	0
271	20231031	142800	17898545	1961	1961	1961	1961	2
272	20231031	142700	17894623	1943	1943	1943	1943	0
273	20231031	142600	17894623	1943	1943	1943	1943	0
274	20231031	142500	17894623	1943	1943	1943	1943	0
275	20231031	142400	17894623	1943	1943	1943	1943	0
276	20231031	142300	17894623	1943	1943	1943	1943	0
277	20231031	142200	17894623	1943	1950	1950	1943	1960
278	20231031	142100	14082873	1950	1950	1950	1950	0
279	20231031	142000	14082873	1950	1950	1950	1950	0
280	20231031	141900	14082873	1950	1950	1950	1950	0
281	20231031	141800	14082873	1950	1950	1950	1950	0
282	20231031	141700	14082873	1950	1956	1956	1950	1280
283	20231031	141600	11585633	1957	1957	1957	1957	8
284	20231031	141500	11569977	1968	1968	1968	1968	2
285	20231031	141400	11566041	1957	1959	1959	1957	160
286	20231031	141300	11252845	1968	1968	1968	1968	0
287	20231031	141200	11252845	1968	1968	1968	1968	0
288	20231031	141100	11252845	1968	1968	1968	1968	0
289	20231031	141000	11252845	1968	1968	1968	1968	0
290	20231031	140900	11252845	1968	1968	1968	1968	0
291	20231031	140800	11252845	1968	1968	1968	1968	0
292	20231031	140700	11252845	1968	1968	1968	1968	0
293	20231031	140600	11252845	1968	1968	1968	1968	0
294	20231031	140500	11252845	1968	1968	1968	1968	0
295	20231031	140400	11252845	1968	1968	1968	1968	0
296	20231031	140300	11252845	1968	1968	1968	1968	0
297	20231031	140200	11252845	1968	1968	1968	1968	0
298	20231031	140100	11252845	1968	1968	1968	1968	0
299	20231031	140000	11252845	1968	1968	1968	1968	1
300	20231031	135900	11250877	1961	1961	1961	1961	21
301	20231031	135800	11209696	1960	1960	1960	1960	0
302	20231031	135700	11209696	1960	1960	1960	1960	0
303	20231031	135600	11209696	1960	1960	1960	1960	0
304	20231031	135500	11209696	1960	1960	1960	1960	16
305	20231031	135400	11178336	1969	1969	1969	1969	0
306	20231031	135300	11178336	1969	1969	1969	1969	0
307	20231031	135200	11178336	1969	1969	1969	1969	0
308	20231031	135100	11178336	1969	1969	1969	1969	0
309	20231031	135000	11178336	1969	1969	1969	1969	0
310	20231031	134900	11178336	1969	1969	1969	1969	0
311	20231031	134800	11178336	1969	1969	1969	1969	0
312	20231031	134700	11178336	1969	1969	1969	1969	0
313	20231031	134600	11178336	1969	1969	1969	1969	15
314	20231031	134500	11148801	1969	1969	1969	1969	0
315	20231031	134400	11148801	1969	1969	1969	1969	0
316	20231031	134300	11148801	1969	1969	1969	1969	0
317	20231031	134200	11148801	1969	1969	1969	1969	0
318	20231031	134100	11148801	1969	1969	1969	1969	0
319	20231031	134000	11148801	1969	1969	1969	1969	0
320	20231031	133900	11148801	1969	1969	1969	1969	0
321	20231031	133800	11148801	1969	1969	1969	1969	0
322	20231031	133700	11148801	1969	1969	1969	1969	0
323	20231031	133600	11148801	1969	1969	1969	1969	0
324	20231031	133500	11148801	1969	1969	1969	1969	0
325	20231031	133400	11148801	1969	1969	1969	1969	0
326	20231031	133300	11148801	1969	1969	1969	1969	0
327	20231031	133200	11148801	1969	1969	1969	1969	10
328	20231031	133100	11129111	1958	1958	1958	1958	0
329	20231031	133000	11129111	1958	1958	1958	1958	0
330	20231031	132900	11129111	1958	1958	1958	1958	49
331	20231031	132800	11033169	1959	1959	1959	1959	0
332	20231031	132700	11033169	1959	1959	1959	1959	0
333	20231031	132600	11033169	1959	1959	1959	1959	0
334	20231031	132500	11033169	1959	1959	1959	1959	0
335	20231031	132400	11033169	1959	1959	1959	1959	0
336	20231031	132300	11033169	1959	1959	1959	1959	0
337	20231031	132200	11033169	1959	1959	1959	1959	0
338	20231031	132100	11033169	1959	1959	1959	1959	8
339	20231031	132000	11017497	1969	1969	1969	1969	0
340	20231031	131900	11017497	1969	1969	1969	1969	0
341	20231031	131800	11017497	1969	1969	1969	1969	20
342	20231031	131700	10978117	1969	1969	1969	1969	0
343	20231031	131600	10978117	1969	1969	1969	1969	0
344	20231031	131500	10978117	1969	1969	1969	1969	0
345	20231031	131400	10978117	1969	1969	1969	1969	0
346	20231031	131300	10978117	1969	1969	1969	1969	0
347	20231031	131200	10978117	1969	1969	1969	1969	0
348	20231031	131100	10978117	1969	1969	1969	1969	0
349	20231031	131000	10978117	1969	1969	1969	1969	0
350	20231031	130900	10978117	1969	1969	1969	1969	0
351	20231031	130800	10978117	1969	1969	1969	1969	0
352	20231031	130700	10978117	1969	1969	1969	1969	0
353	20231031	130600	10978117	1969	1969	1969	1969	0
354	20231031	130500	10978117	1969	1969	1969	1969	0
355	20231031	130400	10978117	1969	1969	1969	1969	1
356	20231031	130300	10976148	1970	1970	1970	1970	0
357	20231031	130200	10976148	1970	1970	1970	1970	0
358	20231031	130100	10976148	1970	1970	1970	1970	0
359	20231031	130000	10976148	1970	1970	1970	1970	0
360	20231031	125900	10976148	1970	1970	1970	1970	0
361	20231031	125800	10976148	1970	1970	1970	1970	0
362	20231031	125700	10976148	1970	1970	1970	1970	0
363	20231031	125600	10976148	1970	1970	1970	1970	0
364	20231031	125500	10976148	1970	1970	1970	1970	0
365	20231031	125400	10976148	1970	1970	1970	1970	1
366	20231031	125300	10974178	1958	1958	1958	1958	0
367	20231031	125200	10974178	1958	1959	1959	1958	920
368	20231031	125100	9172808	1974	1974	1974	1974	0
369	20231031	125000	9172808	1974	1974	1974	1974	0
370	20231031	124900	9172808	1974	1974	1974	1974	0
371	20231031	124800	9172808	1974	1974	1974	1974	0
372	20231031	124700	9172808	1974	1974	1974	1974	0
373	20231031	124600	9172808	1974	1974	1974	1974	0
374	20231031	124500	9172808	1974	1974	1974	1974	0
375	20231031	124400	9172808	1974	1974	1974	1974	0
376	20231031	124300	9172808	1974	1974	1974	1974	0
377	20231031	124200	9172808	1974	1974	1974	1974	0
378	20231031	124100	9172808	1974	1974	1974	1974	0
379	20231031	124000	9172808	1974	1974	1974	1974	5
380	20231031	123900	9162938	1975	1975	1975	1975	0
381	20231031	123800	9162938	1975	1975	1975	1975	0
382	20231031	123700	9162938	1975	1975	1975	1975	0
383	20231031	123600	9162938	1975	1975	1975	1975	0
384	20231031	123500	9162938	1975	1975	1975	1975	0
385	20231031	123400	9162938	1975	1975	1975	1975	0
386	20231031	123300	9162938	1975	1975	1975	1975	0
387	20231031	123200	9162938	1975	1975	1975	1975	0
388	20231031	123100	9162938	1975	1975	1975	1975	0
389	20231031	123000	9162938	1975	1975	1975	1975	0
390	20231031	122900	9162938	1975	1975	1975	1975	0
391	20231031	122800	9162938	1975	1975	1975	1975	0
392	20231031	122700	9162938	1975	1975	1975	1975	0
393	20231031	122600	9162938	1975	1975	1975	1975	0
394	20231031	122500	9162938	1975	1975	1975	1975	0
395	20231031	122400	9162938	1975	1975	1975	1975	0
396	20231031	122300	9162938	1975	1975	1975	1975	0
397	20231031	122200	9162938	1975	1974	1975	1974	25
398	20231031	122100	9113583	1963	1963	1963	1963	0
399	20231031	122000	9113583	1963	1963	1963	1963	2
400	20231031	121900	9109657	1977	1963	1977	1963	453
401	20231031	121800	8220088	1959	1959	1959	1959	4
402	20231031	121700	8212252	1963	1963	1963	1963	10
403	20231031	121600	8192622	1960	1962	1963	1960	110
404	20231031	121500	7976993	1962	1967	1967	1962	681
405	20231031	121400	6640198	1963	1967	1967	1963	235
406	20231031	121300	6178873	1963	1963	1963	1963	512
407	20231031	121200	5173817	1964	1965	1965	1964	66
408	20231031	121100	5044168	1968	1968	1968	1968	0
409	20231031	121000	5044168	1968	1968	1968	1968	25
410	20231031	120900	4994968	1979	1979	1979	1979	0
411	20231031	120800	4994968	1979	1979	1979	1979	0
412	20231031	120700	4994968	1979	1979	1979	1979	0
413	20231031	120600	4994968	1979	1979	1979	1979	0
414	20231031	120500	4994968	1979	1979	1979	1979	0
415	20231031	120400	4994968	1979	1979	1979	1979	0
416	20231031	120300	4994968	1979	1979	1979	1979	0
417	20231031	120200	4994968	1979	1979	1979	1979	0
418	20231031	120100	4994968	1979	1979	1979	1979	0
419	20231031	120000	4994968	1979	1979	1979	1979	0
420	20231031	115900	4994968	1979	1979	1979	1979	0
421	20231031	115800	4994968	1979	1979	1979	1979	0
422	20231031	115700	4994968	1979	1979	1979	1979	0
423	20231031	115600	4994968	1979	1979	1979	1979	0
424	20231031	115500	4994968	1979	1979	1979	1979	0
425	20231031	115400	4994968	1979	1979	1979	1979	0
426	20231031	115300	4994968	1979	1979	1979	1979	0
427	20231031	115200	4994968	1979	1979	1979	1979	0
428	20231031	115100	4994968	1979	1979	1979	1979	0
429	20231031	115000	4994968	1979	1979	1979	1979	0
430	20231031	114900	4994968	1979	1979	1979	1979	0
431	20231031	114800	4994968	1979	1979	1979	1979	0
432	20231031	114700	4994968	1979	1979	1979	1979	0
433	20231031	114600	4994968	1979	1979	1979	1979	0
434	20231031	114500	4994968	1979	1979	1979	1979	0
435	20231031	114400	4994968	1979	1979	1979	1979	5
436	20231031	114300	4985073	1970	1970	1970	1970	70
437	20231031	114200	4847173	1971	1971	1971	1971	21
438	20231031	114100	4805782	1980	1980	1980	1980	15
439	20231031	114000	4776082	1982	1982	1982	1982	0
440	20231031	113900	4776082	1982	1982	1982	1982	0
441	20231031	113800	4776082	1982	1982	1982	1982	0
442	20231031	113700	4776082	1982	1982	1982	1982	0
443	20231031	113600	4776082	1982	1982	1982	1982	0
444	20231031	113500	4776082	1982	1982	1982	1982	0
445	20231031	113400	4776082	1982	1982	1982	1982	0
446	20231031	113300	4776082	1982	1982	1982	1982	0
447	20231031	113200	4776082	1982	1982	1982	1982	0
448	20231031	113100	4776082	1982	1982	1982	1982	0
449	20231031	113000	4776082	1982	1982	1982	1982	0
450	20231031	112900	4776082	1982	1982	1982	1982	0
451	20231031	112800	4776082	1982	1982	1982	1982	0
452	20231031	112700	4776082	1982	1982	1982	1982	0
453	20231031	112600	4776082	1982	1982	1982	1982	0
454	20231031	112500	4776082	1982	1982	1982	1982	0
455	20231031	112400	4776082	1982	1982	1982	1982	50
456	20231031	112300	4676982	1982	1982	1982	1982	0
457	20231031	112200	4676982	1982	1982	1982	1982	10
458	20231031	112100	4657162	1963	1963	1963	1963	0
459	20231031	112000	4657162	1963	1963	1963	1963	0
460	20231031	111900	4657162	1963	1963	1963	1963	0
461	20231031	111800	4657162	1963	1963	1963	1963	0
462	20231031	111700	4657162	1963	1963	1963	1963	0
463	20231031	111600	4657162	1963	1963	1963	1963	0
464	20231031	111500	4657162	1963	1963	1963	1963	0
465	20231031	111400	4657162	1963	1963	1963	1963	0
466	20231031	111300	4657162	1963	1963	1963	1963	0
467	20231031	111200	4657162	1963	1963	1963	1963	0
468	20231031	111100	4657162	1963	1963	1963	1963	0
469	20231031	111000	4657162	1963	1963	1963	1963	0
470	20231031	110900	4657162	1963	1963	1963	1963	0
471	20231031	110800	4657162	1963	1963	1963	1963	0
472	20231031	110700	4657162	1963	1963	1963	1963	0
473	20231031	110600	4657162	1963	1963	1963	1963	0
474	20231031	110500	4657162	1963	1963	1963	1963	0
475	20231031	110400	4657162	1963	1963	1963	1963	0
476	20231031	110300	4657162	1963	1963	1963	1963	0
477	20231031	110200	4657162	1963	1963	1963	1963	0
478	20231031	110100	4657162	1963	1963	1963	1963	0
479	20231031	110000	4657162	1963	1963	1963	1963	0
480	20231031	105900	4657162	1963	1963	1963	1963	0
481	20231031	105800	4657162	1963	1963	1963	1963	0
482	20231031	105700	4657162	1963	1963	1963	1963	0
483	20231031	105600	4657162	1963	1963	1963	1963	0
484	20231031	105500	4657162	1963	1963	1963	1963	0
485	20231031	105400	4657162	1963	1963	1963	1963	0
486	20231031	105300	4657162	1963	1963	1963	1963	0
487	20231031	105200	4657162	1963	1963	1963	1963	0
488	20231031	105100	4657162	1963	1963	1963	1963	0
489	20231031	105000	4657162	1963	1963	1963	1963	0
490	20231031	104900	4657162	1963	1963	1963	1963	0
491	20231031	104800	4657162	1963	1963	1963	1963	0
492	20231031	104700	4657162	1963	1963	1963	1963	0
493	20231031	104600	4657162	1963	1963	1963	1963	0
494	20231031	104500	4657162	1963	1963	1963	1963	0
495	20231031	104400	4657162	1963	1963	1963	1963	0
496	20231031	104300	4657162	1963	1963	1963	1963	0
497	20231031	104200	4657162	1963	1963	1963	1963	0
498	20231031	104100	4657162	1963	1963	1963	1963	0
499	20231031	104000	4657162	1963	1963	1963	1963	1
500	20231031	103900	4655199	1963	1963	1963	1963	0
501	20231031	103800	4655199	1963	1963	1963	1963	0
502	20231031	103700	4655199	1963	1963	1963	1963	0
503	20231031	103600	4655199	1963	1963	1963	1963	0
504	20231031	103500	4655199	1963	1963	1963	1963	0
505	20231031	103400	4655199	1963	1963	1963	1963	0
506	20231031	103300	4655199	1963	1963	1963	1963	149
507	20231031	103200	4362712	1960	1960	1960	1960	0
508	20231031	103100	4362712	1960	1960	1960	1960	0
509	20231031	103000	4362712	1960	1960	1960	1960	0
510	20231031	102900	4362712	1960	1960	1960	1960	0
511	20231031	102800	4362712	1960	1960	1960	1960	0
512	20231031	102700	4362712	1960	1960	1960	1960	0
513	20231031	102600	4362712	1960	1960	1960	1960	0
514	20231031	102500	4362712	1960	1960	1960	1960	0
515	20231031	102400	4362712	1960	1960	1960	1960	0
516	20231031	102300	4362712	1960	1977	1977	1960	525
517	20231031	102200	3330366	1993	1993	1993	1993	0
518	20231031	102100	3330366	1993	1993	1993	1993	1
519	20231031	102000	3328373	1994	1994	1994	1994	0
520	20231031	101900	3328373	1994	1994	1994	1994	0
521	20231031	101800	3328373	1994	1994	1994	1994	0
522	20231031	101700	3328373	1994	1994	1994	1994	0
523	20231031	101600	3328373	1994	1994	1994	1994	0
524	20231031	101500	3328373	1994	1994	1994	1994	0
525	20231031	101400	3328373	1994	1994	1994	1994	0
526	20231031	101300	3328373	1994	1994	1994	1994	0
527	20231031	101200	3328373	1994	1994	1994	1994	0
528	20231031	101100	3328373	1994	1994	1994	1994	0
529	20231031	101000	3328373	1994	1994	1994	1994	5
530	20231031	100900	3318403	1994	1994	1994	1994	0
531	20231031	100800	3318403	1994	1994	1994	1994	0
532	20231031	100700	3318403	1994	1994	1994	1994	0
533	20231031	100600	3318403	1994	1994	1994	1994	0
534	20231031	100500	3318403	1994	1994	1994	1994	0
535	20231031	100400	3318403	1994	1994	1994	1994	1
536	20231031	100300	3316409	1994	1994	1994	1994	0
537	20231031	100200	3316409	1994	1994	1994	1994	1
538	20231031	100100	3314415	1995	1995	1995	1995	0
539	20231031	100000	3314415	1995	1995	1995	1995	0
540	20231031	095900	3314415	1995	1995	1995	1995	0
541	20231031	095800	3314415	1995	1995	1995	1995	0
542	20231031	095700	3314415	1995	1995	1995	1995	0
543	20231031	095600	3314415	1995	1995	1995	1995	0
544	20231031	095500	3314415	1995	1995	1995	1995	0
545	20231031	095400	3314415	1995	1995	1995	1995	7
546	20231031	095300	3300450	1995	1995	1995	1995	0
547	20231031	095200	3300450	1995	1995	1995	1995	0
548	20231031	095100	3300450	1995	1995	1995	1995	0
549	20231031	095000	3300450	1995	1995	1995	1995	0
550	20231031	094900	3300450	1995	1993	1995	1993	31
551	20231031	094800	3238609	1995	1995	1995	1995	0
552	20231031	094700	3238609	1995	1995	1995	1995	0
553	20231031	094600	3238609	1995	1995	1995	1995	0
554	20231031	094500	3238609	1995	1995	1995	1995	0
555	20231031	094400	3238609	1995	1995	1995	1995	0
556	20231031	094300	3238609	1995	1995	1995	1995	0
557	20231031	094200	3238609	1995	1995	1995	1995	0
558	20231031	094100	3238609	1995	1995	1995	1995	0
559	20231031	094000	3238609	1995	1995	1995	1995	0
560	20231031	093900	3238609	1995	1995	1995	1995	0
561	20231031	093800	3238609	1995	1995	1995	1995	0
562	20231031	093700	3238609	1995	1995	1995	1995	0
563	20231031	093600	3238609	1995	1995	1995	1995	0
564	20231031	093500	3238609	1995	1995	1995	1995	0
565	20231031	093400	3238609	1995	1995	1995	1995	1
566	20231031	093300	3236614	1995	1995	1995	1995	1
567	20231031	093200	3234619	1995	1995	1995	1995	1
568	20231031	093100	3232624	1995	1995	1995	1995	0
569	20231031	093000	3232624	1995	1995	1995	1995	501
570	20231031	092900	2233129	1996	1996	1996	1996	0
571	20231031	092800	2233129	1996	1996	1996	1996	0
572	20231031	092700	2233129	1996	1996	1996	1996	0
573	20231031	092600	2233129	1996	1996	1996	1996	0
574	20231031	092500	2233129	1996	1996	1996	1996	0
575	20231031	092400	2233129	1996	1996	1996	1996	0
576	20231031	092300	2233129	1996	1996	1996	1996	0
577	20231031	092200	2233129	1996	1996	1996	1996	0
578	20231031	092100	2233129	1996	1996	1996	1996	0
579	20231031	092000	2233129	1996	1996	1996	1996	0
580	20231031	091900	2233129	1996	1996	1996	1996	0
581	20231031	091800	2233129	1996	1996	1996	1996	0
582	20231031	091700	2233129	1996	1996	1996	1996	0
583	20231031	091600	2233129	1996	1996	1996	1996	0
584	20231031	091500	2233129	1996	1995	1996	1995	20
585	20231031	091400	2193228	1995	1972	1995	1970	260
586	20231031	091300	1680745	1996	1977	1996	1977	510
587	20231031	091200	672380	1997	1997	1997	1997	0
588	20231031	091100	672380	1997	1997	1997	1997	0
589	20231031	091000	672380	1997	1997	1997	1997	0
590	20231031	090900	672380	1997	1997	1997	1997	0
591	20231031	090800	672380	1997	1997	1997	1997	0
592	20231031	090700	672380	1997	1997	1997	1997	0
593	20231031	090600	672380	1997	1997	1997	1997	0
594	20231031	090500	672380	1997	1997	1997	1997	0
595	20231031	090400	672380	1997	1997	1997	1997	0
596	20231031	090300	672380	1997	1997	1997	1997	0
597	20231031	090200	672380	1997	1997	1997	1997	0
598	20231031	090100	672380	1997	1977	1997	1977	179
599	20231031	090000	318297	1977	1977	1977	1977	161