KissMeData/294140/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	210000	1732561099	1985	1985	1985	1985	8364
3	20231031	205900	1732561099	1985	1985	1985	1985	0
4	20231031	205800	1732561099	1985	1985	1985	1985	0
5	20231031	205700	1732561099	1985	1985	1985	1985	0
6	20231031	205600	1732561099	1985	1985	1985	1985	0
7	20231031	205500	1732561099	1985	1985	1985	1985	0
8	20231031	205400	1732561099	1985	1985	1985	1985	0
9	20231031	205300	1732561099	1985	1985	1985	1985	0
10	20231031	205200	1732561099	1985	1985	1985	1985	0
11	20231031	205100	1732561099	1985	1985	1985	1985	0
12	20231031	205000	1732561099	1985	1985	1985	1985	0
13	20231031	204900	1732561099	1985	1985	1985	1985	0
14	20231031	204800	1732561099	1985	1985	1985	1985	0
15	20231031	204700	1732561099	1985	1985	1985	1985	0
16	20231031	204600	1732561099	1985	1985	1985	1985	0
17	20231031	204500	1732561099	1985	1985	1985	1985	0
18	20231031	204400	1732561099	1985	1985	1985	1985	0
19	20231031	204300	1732561099	1985	1985	1985	1985	0
20	20231031	204200	1732561099	1985	1985	1985	1985	0
21	20231031	204100	1732561099	1985	1985	1985	1985	0
22	20231031	204000	1732561099	1985	1985	1985	1985	0
23	20231031	203900	1732561099	1985	1985	1985	1985	0
24	20231031	203800	1732561099	1985	1985	1985	1985	0
25	20231031	203700	1732561099	1985	1985	1985	1985	0
26	20231031	203600	1732561099	1985	1985	1985	1985	0
27	20231031	203500	1732561099	1985	1985	1985	1985	0
28	20231031	203400	1732561099	1985	1985	1985	1985	0
29	20231031	203300	1732561099	1985	1985	1985	1985	0
30	20231031	203200	1732561099	1985	1985	1985	1985	0
31	20231031	203100	1732561099	1985	1985	1985	1985	0
32	20231031	203000	1732561099	1985	1985	1985	1985	8364
33	20231031	202900	1732561099	1985	1985	1985	1985	0
34	20231031	202800	1732561099	1985	1985	1985	1985	0
35	20231031	202700	1732561099	1985	1985	1985	1985	0
36	20231031	202600	1732561099	1985	1985	1985	1985	0
37	20231031	202500	1732561099	1985	1985	1985	1985	0
38	20231031	202400	1732561099	1985	1985	1985	1985	0
39	20231031	202300	1732561099	1985	1985	1985	1985	0
40	20231031	202200	1732561099	1985	1985	1985	1985	0
41	20231031	202100	1732561099	1985	1985	1985	1985	0
42	20231031	202000	1732561099	1985	1985	1985	1985	0
43	20231031	201900	1732561099	1985	1985	1985	1985	0
44	20231031	201800	1732561099	1985	1985	1985	1985	0
45	20231031	201700	1732561099	1985	1985	1985	1985	0
46	20231031	201600	1732561099	1985	1985	1985	1985	0
47	20231031	201500	1732561099	1985	1985	1985	1985	0
48	20231031	201400	1732561099	1985	1985	1985	1985	0
49	20231031	201300	1732561099	1985	1985	1985	1985	0
50	20231031	201200	1732561099	1985	1985	1985	1985	0
51	20231031	201100	1732561099	1985	1985	1985	1985	0
52	20231031	201000	1732561099	1985	1985	1985	1985	0
53	20231031	200900	1732561099	1985	1985	1985	1985	0
54	20231031	200800	1732561099	1985	1985	1985	1985	0
55	20231031	200700	1732561099	1985	1985	1985	1985	0
56	20231031	200600	1732561099	1985	1985	1985	1985	0
57	20231031	200500	1732561099	1985	1985	1985	1985	0
58	20231031	200400	1732561099	1985	1985	1985	1985	0
59	20231031	200300	1732561099	1985	1985	1985	1985	0
60	20231031	200200	1732561099	1985	1985	1985	1985	0
61	20231031	200100	1732561099	1985	1985	1985	1985	0
62	20231031	200000	1732561099	1985	1985	1985	1985	8364
63	20231031	195900	1732561099	1985	1985	1985	1985	0
64	20231031	195800	1732561099	1985	1985	1985	1985	0
65	20231031	195700	1732561099	1985	1985	1985	1985	0
66	20231031	195600	1732561099	1985	1985	1985	1985	0
67	20231031	195500	1732561099	1985	1985	1985	1985	0
68	20231031	195400	1732561099	1985	1985	1985	1985	0
69	20231031	195300	1732561099	1985	1985	1985	1985	0
70	20231031	195200	1732561099	1985	1985	1985	1985	0
71	20231031	195100	1732561099	1985	1985	1985	1985	0
72	20231031	195000	1732561099	1985	1985	1985	1985	0
73	20231031	194900	1732561099	1985	1985	1985	1985	0
74	20231031	194800	1732561099	1985	1985	1985	1985	0
75	20231031	194700	1732561099	1985	1985	1985	1985	0
76	20231031	194600	1732561099	1985	1985	1985	1985	0
77	20231031	194500	1732561099	1985	1985	1985	1985	0
78	20231031	194400	1732561099	1985	1985	1985	1985	0
79	20231031	194300	1732561099	1985	1985	1985	1985	0
80	20231031	194200	1732561099	1985	1985	1985	1985	0
81	20231031	194100	1732561099	1985	1985	1985	1985	0
82	20231031	194000	1732561099	1985	1985	1985	1985	0
83	20231031	193900	1732561099	1985	1985	1985	1985	0
84	20231031	193800	1732561099	1985	1985	1985	1985	0
85	20231031	193700	1732561099	1985	1985	1985	1985	0
86	20231031	193600	1732561099	1985	1985	1985	1985	0
87	20231031	193500	1732561099	1985	1985	1985	1985	0
88	20231031	193400	1732561099	1985	1985	1985	1985	0
89	20231031	193300	1732561099	1985	1985	1985	1985	0
90	20231031	193200	1732561099	1985	1985	1985	1985	0
91	20231031	193100	1732561099	1985	1985	1985	1985	0
92	20231031	193000	1732561099	1985	1985	1985	1985	8364
93	20231031	192900	1732561099	1985	1985	1985	1985	0
94	20231031	192800	1732561099	1985	1985	1985	1985	0
95	20231031	192700	1732561099	1985	1985	1985	1985	0
96	20231031	192600	1732561099	1985	1985	1985	1985	0
97	20231031	192500	1732561099	1985	1985	1985	1985	0
98	20231031	192400	1732561099	1985	1985	1985	1985	0
99	20231031	192300	1732561099	1985	1985	1985	1985	0
100	20231031	192200	1732561099	1985	1985	1985	1985	0
101	20231031	192100	1732561099	1985	1985	1985	1985	0
102	20231031	192000	1732561099	1985	1985	1985	1985	0
103	20231031	191900	1732561099	1985	1985	1985	1985	0
104	20231031	191800	1732561099	1985	1985	1985	1985	0
105	20231031	191700	1732561099	1985	1985	1985	1985	0
106	20231031	191600	1732561099	1985	1985	1985	1985	0
107	20231031	191500	1732561099	1985	1985	1985	1985	0
108	20231031	191400	1732561099	1985	1985	1985	1985	0
109	20231031	191300	1732561099	1985	1985	1985	1985	0
110	20231031	191200	1732561099	1985	1985	1985	1985	0
111	20231031	191100	1732561099	1985	1985	1985	1985	0
112	20231031	191000	1732561099	1985	1985	1985	1985	0
113	20231031	190900	1732561099	1985	1985	1985	1985	0
114	20231031	190800	1732561099	1985	1985	1985	1985	0
115	20231031	190700	1732561099	1985	1985	1985	1985	0
116	20231031	190600	1732561099	1985	1985	1985	1985	0
117	20231031	190500	1732561099	1985	1985	1985	1985	0
118	20231031	190400	1732561099	1985	1985	1985	1985	0
119	20231031	190300	1732561099	1985	1985	1985	1985	0
120	20231031	190200	1732561099	1985	1985	1985	1985	0
121	20231031	190100	1732561099	1985	1985	1985	1985	0
122	20231031	190000	1732561099	1985	1985	1985	1985	8364
123	20231031	185900	1732561099	1985	1985	1985	1985	0
124	20231031	185800	1732561099	1985	1985	1985	1985	0
125	20231031	185700	1732561099	1985	1985	1985	1985	0
126	20231031	185600	1732561099	1985	1985	1985	1985	0
127	20231031	185500	1732561099	1985	1985	1985	1985	0
128	20231031	185400	1732561099	1985	1985	1985	1985	0
129	20231031	185300	1732561099	1985	1985	1985	1985	0
130	20231031	185200	1732561099	1985	1985	1985	1985	0
131	20231031	185100	1732561099	1985	1985	1985	1985	0
132	20231031	185000	1732561099	1985	1985	1985	1985	0
133	20231031	184900	1732561099	1985	1985	1985	1985	0
134	20231031	184800	1732561099	1985	1985	1985	1985	0
135	20231031	184700	1732561099	1985	1985	1985	1985	0
136	20231031	184600	1732561099	1985	1985	1985	1985	0
137	20231031	184500	1732561099	1985	1985	1985	1985	0
138	20231031	184400	1732561099	1985	1985	1985	1985	0
139	20231031	184300	1732561099	1985	1985	1985	1985	0
140	20231031	184200	1732561099	1985	1985	1985	1985	0
141	20231031	184100	1732561099	1985	1985	1985	1985	0
142	20231031	184000	1732561099	1985	1985	1985	1985	0
143	20231031	183900	1732561099	1985	1985	1985	1985	0
144	20231031	183800	1732561099	1985	1985	1985	1985	0
145	20231031	183700	1732561099	1985	1985	1985	1985	0
146	20231031	183600	1732561099	1985	1985	1985	1985	0
147	20231031	183500	1732561099	1985	1985	1985	1985	0
148	20231031	183400	1732561099	1985	1985	1985	1985	0
149	20231031	183300	1732561099	1985	1985	1985	1985	0
150	20231031	183200	1732561099	1985	1985	1985	1985	0
151	20231031	183100	1732561099	1985	1985	1985	1985	0
152	20231031	183000	1732561099	1985	1985	1985	1985	8364
153	20231031	182900	1732561099	1985	1985	1985	1985	0
154	20231031	182800	1732561099	1985	1985	1985	1985	0
155	20231031	182700	1732561099	1985	1985	1985	1985	0
156	20231031	182600	1732561099	1985	1985	1985	1985	0
157	20231031	182500	1732561099	1985	1985	1985	1985	0
158	20231031	182400	1732561099	1985	1985	1985	1985	0
159	20231031	182300	1732561099	1985	1985	1985	1985	0
160	20231031	182200	1732561099	1985	1985	1985	1985	0
161	20231031	182100	1732561099	1985	1985	1985	1985	0
162	20231031	182000	1732561099	1985	1985	1985	1985	0
163	20231031	181900	1732561099	1985	1985	1985	1985	0
164	20231031	181800	1732561099	1985	1985	1985	1985	0
165	20231031	181700	1732561099	1985	1985	1985	1985	0
166	20231031	181600	1732561099	1985	1985	1985	1985	0
167	20231031	181500	1732561099	1985	1985	1985	1985	0
168	20231031	181400	1732561099	1985	1985	1985	1985	0
169	20231031	181300	1732561099	1985	1985	1985	1985	0
170	20231031	181200	1732561099	1985	1985	1985	1985	0
171	20231031	181100	1732561099	1985	1985	1985	1985	0
172	20231031	181000	1732561099	1985	1985	1985	1985	0
173	20231031	180900	1732561099	1985	1985	1985	1985	0
174	20231031	180800	1732561099	1985	1985	1985	1985	0
175	20231031	180700	1732561099	1985	1985	1985	1985	0
176	20231031	180600	1732561099	1985	1985	1985	1985	0
177	20231031	180500	1732561099	1985	1985	1985	1985	0
178	20231031	180400	1732561099	1985	1985	1985	1985	0
179	20231031	180300	1732561099	1985	1985	1985	1985	0
180	20231031	180200	1732561099	1985	1985	1985	1985	0
181	20231031	180100	1732561099	1985	1985	1985	1985	0
182	20231031	180000	1732561099	1985	1985	1985	1985	8364
183	20231031	175900	1732561099	1985	1985	1985	1985	0
184	20231031	175800	1732561099	1985	1985	1985	1985	0
185	20231031	175700	1732561099	1985	1985	1985	1985	0
186	20231031	175600	1732561099	1985	1985	1985	1985	0
187	20231031	175500	1732561099	1985	1985	1985	1985	0
188	20231031	175400	1732561099	1985	1985	1985	1985	0
189	20231031	175300	1732561099	1985	1985	1985	1985	0
190	20231031	175200	1732561099	1985	1985	1985	1985	0
191	20231031	175100	1732561099	1985	1985	1985	1985	0
192	20231031	175000	1732561099	1985	1985	1985	1985	0
193	20231031	174900	1732561099	1985	1985	1985	1985	0
194	20231031	174800	1732561099	1985	1985	1985	1985	0
195	20231031	174700	1732561099	1985	1985	1985	1985	0
196	20231031	174600	1732561099	1985	1985	1985	1985	0
197	20231031	174500	1732561099	1985	1985	1985	1985	0
198	20231031	174400	1732561099	1985	1985	1985	1985	0
199	20231031	174300	1732561099	1985	1985	1985	1985	0
200	20231031	174200	1732561099	1985	1985	1985	1985	0
201	20231031	174100	1732561099	1985	1985	1985	1985	0
202	20231031	174000	1732561099	1985	1985	1985	1985	0
203	20231031	173900	1732561099	1985	1985	1985	1985	0
204	20231031	173800	1732561099	1985	1985	1985	1985	0
205	20231031	173700	1732561099	1985	1985	1985	1985	0
206	20231031	173600	1732561099	1985	1985	1985	1985	0
207	20231031	173500	1732561099	1985	1985	1985	1985	0
208	20231031	173400	1732561099	1985	1985	1985	1985	0
209	20231031	173300	1732561099	1985	1985	1985	1985	0
210	20231031	173200	1732561099	1985	1985	1985	1985	0
211	20231031	173100	1732561099	1985	1985	1985	1985	0
212	20231031	173000	1732561099	1985	1985	1985	1985	8364
213	20231031	172900	1732561099	1985	1985	1985	1985	0
214	20231031	172800	1732561099	1985	1985	1985	1985	0
215	20231031	172700	1732561099	1985	1985	1985	1985	0
216	20231031	172600	1732561099	1985	1985	1985	1985	0
217	20231031	172500	1732561099	1985	1985	1985	1985	0
218	20231031	172400	1732561099	1985	1985	1985	1985	0
219	20231031	172300	1732561099	1985	1985	1985	1985	0
220	20231031	172200	1732561099	1985	1985	1985	1985	0
221	20231031	172100	1732561099	1985	1985	1985	1985	0
222	20231031	172000	1732561099	1985	1985	1985	1985	0
223	20231031	171900	1732561099	1985	1985	1985	1985	0
224	20231031	171800	1732561099	1985	1985	1985	1985	0
225	20231031	171700	1732561099	1985	1985	1985	1985	0
226	20231031	171600	1732561099	1985	1985	1985	1985	0
227	20231031	171500	1732561099	1985	1985	1985	1985	0
228	20231031	171400	1732561099	1985	1985	1985	1985	0
229	20231031	171300	1732561099	1985	1985	1985	1985	0
230	20231031	171200	1732561099	1985	1985	1985	1985	0
231	20231031	171100	1732561099	1985	1985	1985	1985	0
232	20231031	171000	1732561099	1985	1985	1985	1985	0
233	20231031	170900	1732561099	1985	1985	1985	1985	0
234	20231031	170800	1732561099	1985	1985	1985	1985	0
235	20231031	170700	1732561099	1985	1985	1985	1985	0
236	20231031	170600	1732561099	1985	1985	1985	1985	0
237	20231031	170500	1732561099	1985	1985	1985	1985	0
238	20231031	170400	1732561099	1985	1985	1985	1985	0
239	20231031	170300	1732561099	1985	1985	1985	1985	0
240	20231031	170200	1732561099	1985	1985	1985	1985	0
241	20231031	170100	1732561099	1985	1985	1985	1985	0
242	20231031	170000	1732561099	1985	1985	1985	1985	8364
243	20231031	165900	1732561099	1985	1985	1985	1985	0
244	20231031	165800	1732561099	1985	1985	1985	1985	0
245	20231031	165700	1732561099	1985	1985	1985	1985	0
246	20231031	165600	1732561099	1985	1985	1985	1985	0
247	20231031	165500	1732561099	1985	1985	1985	1985	0
248	20231031	165400	1732561099	1985	1985	1985	1985	0
249	20231031	165300	1732561099	1985	1985	1985	1985	0
250	20231031	165200	1732561099	1985	1985	1985	1985	0
251	20231031	165100	1732561099	1985	1985	1985	1985	0
252	20231031	165000	1732561099	1985	1985	1985	1985	0
253	20231031	164900	1732561099	1985	1985	1985	1985	0
254	20231031	164800	1732561099	1985	1985	1985	1985	0
255	20231031	164700	1732561099	1985	1985	1985	1985	0
256	20231031	164600	1732561099	1985	1985	1985	1985	0
257	20231031	164500	1732561099	1985	1985	1985	1985	0
258	20231031	164400	1732561099	1985	1985	1985	1985	0
259	20231031	164300	1732561099	1985	1985	1985	1985	0
260	20231031	164200	1732561099	1985	1985	1985	1985	0
261	20231031	164100	1732561099	1985	1985	1985	1985	0
262	20231031	164000	1732561099	1985	1985	1985	1985	0
263	20231031	163900	1732561099	1985	1985	1985	1985	0
264	20231031	163800	1732561099	1985	1985	1985	1985	0
265	20231031	163700	1732561099	1985	1985	1985	1985	0
266	20231031	163600	1732561099	1985	1985	1985	1985	0
267	20231031	163500	1732561099	1985	1985	1985	1985	0
268	20231031	163400	1732561099	1985	1985	1985	1985	0
269	20231031	163300	1732561099	1985	1985	1985	1985	0
270	20231031	163200	1732561099	1985	1985	1985	1985	0
271	20231031	163100	1732561099	1985	1985	1985	1985	0
272	20231031	163000	1732561099	1985	1985	1985	1985	8364
273	20231031	162900	1732561099	1985	1985	1985	1985	0
274	20231031	162800	1732561099	1985	1985	1985	1985	0
275	20231031	162700	1732561099	1985	1985	1985	1985	0
276	20231031	162600	1732561099	1985	1985	1985	1985	0
277	20231031	162500	1732561099	1985	1985	1985	1985	0
278	20231031	162400	1732561099	1985	1985	1985	1985	0
279	20231031	162300	1732561099	1985	1985	1985	1985	0
280	20231031	162200	1732561099	1985	1985	1985	1985	0
281	20231031	162100	1732561099	1985	1985	1985	1985	0
282	20231031	162000	1732561099	1985	1985	1985	1985	0
283	20231031	161900	1732561099	1985	1985	1985	1985	0
284	20231031	161800	1732561099	1985	1985	1985	1985	0
285	20231031	161700	1732561099	1985	1985	1985	1985	0
286	20231031	161600	1732561099	1985	1985	1985	1985	0
287	20231031	161500	1732561099	1985	1985	1985	1985	0
288	20231031	161400	1732561099	1985	1985	1985	1985	0
289	20231031	161300	1732561099	1985	1985	1985	1985	0
290	20231031	161200	1732561099	1985	1985	1985	1985	0
291	20231031	161100	1732561099	1985	1985	1985	1985	0
292	20231031	161000	1732561099	1985	1985	1985	1985	0
293	20231031	160900	1732561099	1985	1985	1985	1985	0
294	20231031	160800	1732561099	1985	1985	1985	1985	0
295	20231031	160700	1732561099	1985	1985	1985	1985	0
296	20231031	160600	1732561099	1985	1985	1985	1985	0
297	20231031	160500	1732561099	1985	1985	1985	1985	0
298	20231031	160400	1732561099	1985	1985	1985	1985	0
299	20231031	160300	1732561099	1985	1985	1985	1985	0
300	20231031	160200	1732561099	1985	1985	1985	1985	0
301	20231031	160100	1732561099	1985	1985	1985	1985	0
302	20231031	160000	1732561099	1985	1985	1985	1985	8364
303	20231031	155900	1732561099	1985	1985	1985	1985	0
304	20231031	155800	1732561099	1985	1985	1985	1985	0
305	20231031	155700	1732561099	1985	1985	1985	1985	0
306	20231031	155600	1732561099	1985	1985	1985	1985	0
307	20231031	155500	1732561099	1985	1985	1985	1985	0
308	20231031	155400	1732561099	1985	1985	1985	1985	0
309	20231031	155300	1732561099	1985	1985	1985	1985	0
310	20231031	155200	1732561099	1985	1985	1985	1985	0
311	20231031	155100	1732561099	1985	1985	1985	1985	0
312	20231031	155000	1732561099	1985	1985	1985	1985	0
313	20231031	154900	1732561099	1985	1985	1985	1985	0
314	20231031	154800	1732561099	1985	1985	1985	1985	0
315	20231031	154700	1732561099	1985	1985	1985	1985	0
316	20231031	154600	1732561099	1985	1985	1985	1985	0
317	20231031	154500	1732561099	1985	1985	1985	1985	0
318	20231031	154400	1732561099	1985	1985	1985	1985	0
319	20231031	154300	1732561099	1985	1985	1985	1985	0
320	20231031	154200	1732561099	1985	1985	1985	1985	0
321	20231031	154100	1732561099	1985	1985	1985	1985	0
322	20231031	154000	1732561099	1985	1985	1985	1985	0
323	20231031	153900	1732561099	1985	1985	1985	1985	0
324	20231031	153800	1732561099	1985	1985	1985	1985	0
325	20231031	153700	1732561099	1985	1985	1985	1985	0
326	20231031	153600	1732561099	1985	1985	1985	1985	0
327	20231031	153500	1732561099	1985	1985	1985	1985	0
328	20231031	153400	1732561099	1985	1985	1985	1985	0
329	20231031	153300	1732561099	1985	1985	1985	1985	0
330	20231031	153200	1732561099	1985	1985	1985	1985	0
331	20231031	153100	1732561099	1985	1985	1985	1985	0
332	20231031	153000	1732561099	1985	1985	1985	1985	16728
333	20231031	152900	1715958559	1985	1985	1985	1985	0
334	20231031	152800	1715958559	1985	1985	1985	1985	0
335	20231031	152700	1715958559	1985	1985	1985	1985	0
336	20231031	152600	1715958559	1985	1985	1985	1985	0
337	20231031	152500	1715958559	1985	1985	1985	1985	0
338	20231031	152400	1715958559	1985	1985	1985	1985	0
339	20231031	152300	1715958559	1985	1985	1985	1985	0
340	20231031	152200	1715958559	1985	1985	1985	1985	0
341	20231031	152100	1715958559	1985	1985	1985	1985	0
342	20231031	152000	1715958559	1985	1985	1985	1985	0
343	20231031	151900	1715958559	1985	1993	1995	1985	3694
344	20231031	151800	1708594003	1995	1985	1995	1985	6801
345	20231031	151700	1695064976	1988	1982	1988	1980	3659
346	20231031	151600	1687804661	1985	1979	1986	1979	3115
347	20231031	151500	1681623711	1979	1979	1982	1975	2383
348	20231031	151400	1676905937	1979	1975	1979	1975	31
349	20231031	151300	1676844708	1969	1971	1979	1969	4601
350	20231031	151200	1667781202	1979	1975	1979	1970	2833
351	20231031	151100	1662184728	1976	1970	1976	1970	2801
352	20231031	151000	1656650887	1970	1976	1976	1970	927
353	20231031	150900	1654823234	1975	1975	1979	1975	513
354	20231031	150800	1653809709	1975	1968	1975	1968	299
355	20231031	150700	1653221270	1968	1973	1975	1968	4890
356	20231031	150600	1643596682	1973	1973	1977	1973	458
357	20231031	150500	1642693016	1973	1975	1975	1973	61
358	20231031	150400	1642572601	1980	1980	1980	1980	28
359	20231031	150300	1642517161	1981	1980	1981	1980	501
360	20231031	150200	1641524772	1981	1971	1981	1971	1416
361	20231031	150100	1638733826	1981	1981	1981	1970	164
362	20231031	150000	1638410702	1969	1982	1982	1969	6062
363	20231031	145900	1626445642	1983	1983	1983	1983	50
364	20231031	145800	1626346492	1984	1984	1984	1984	15
365	20231031	145700	1626316732	1984	1985	1985	1980	294
366	20231031	145600	1625733557	1983	1985	1985	1983	56
367	20231031	145500	1625622457	1983	1983	1985	1983	619
368	20231031	145400	1624393961	1983	1982	1983	1981	3559
369	20231031	145300	1617339117	1982	1982	1982	1980	199
370	20231031	145200	1616944859	1982	1985	1987	1982	46
371	20231031	145100	1616853639	1985	1982	1985	1982	532
372	20231031	145000	1615798747	1982	1985	1988	1982	9043
373	20231031	144900	1597859487	1985	1985	1985	1984	365
374	20231031	144800	1597135085	1984	1985	1985	1984	3893
375	20231031	144700	1589408498	1984	1980	1984	1980	2659
376	20231031	144600	1584137720	1983	1983	1983	1983	3
377	20231031	144500	1584131771	1983	1979	1983	1979	1715
378	20231031	144400	1580737782	1979	1979	1979	1979	600
379	20231031	144300	1579550382	1979	1979	1979	1979	660
380	20231031	144200	1578244242	1979	1979	1979	1979	800
381	20231031	144100	1576661042	1979	1979	1979	1979	6356
382	20231031	144000	1564082518	1979	1979	1979	1975	1850
383	20231031	143900	1560422873	1979	1983	1983	1979	4406
384	20231031	143800	1551694186	1983	1984	1984	1981	8303
385	20231031	143700	1535229690	1985	1985	1985	1983	1205
386	20231031	143600	1532838173	1986	1987	1987	1986	441
387	20231031	143500	1531962046	1988	1986	1989	1986	3101
388	20231031	143400	1525797486	1987	1988	1989	1979	2746
389	20231031	143300	1520344487	1989	1983	1989	1983	3211
390	20231031	143200	1513966089	1980	1980	1980	1980	1000
391	20231031	143100	1511986089	1985	1985	1985	1985	98
392	20231031	143000	1511791559	1979	1980	1980	1979	400
393	20231031	142900	1510999838	1985	1985	1985	1985	736
394	20231031	142800	1509538878	1986	1987	1987	1986	568
395	20231031	142700	1508410646	1988	1988	1989	1988	474
396	20231031	142600	1507467894	1990	1988	1990	1987	1230
397	20231031	142500	1505022451	1987	1987	1987	1987	323
398	20231031	142400	1504380650	1986	1987	1987	1986	120
399	20231031	142300	1504142320	1988	1982	1988	1982	2342
400	20231031	142200	1499491731	1979	1979	1979	1979	781
401	20231031	142100	1497946132	1979	1979	1979	1979	5
402	20231031	142000	1497936237	1979	1979	1979	1979	2
403	20231031	141900	1497932279	1979	1979	1979	1979	305
404	20231031	141800	1497328684	1979	1981	1981	1979	250
405	20231031	141700	1496833894	1981	1979	1981	1979	686
406	20231031	141600	1495475220	1979	1975	1981	1975	1423
407	20231031	141500	1492659835	1975	1975	1975	1975	1262
408	20231031	141400	1490167385	1975	1975	1975	1975	260
409	20231031	141300	1489653885	1971	1972	1972	1971	525
410	20231031	141200	1488618908	1977	1973	1977	1973	1000
411	20231031	141100	1486642570	1977	1971	1977	1970	501
412	20231031	141000	1485655192	1979	1979	1979	1979	0
413	20231031	140900	1485655192	1979	1971	1982	1971	85
414	20231031	140800	1485487224	1970	1976	1976	1970	3150
415	20231031	140700	1479274485	1986	1986	1986	1986	0
416	20231031	140600	1479274485	1986	1985	1986	1985	1000
417	20231031	140500	1477288495	1986	1978	1986	1978	1002
418	20231031	140400	1475303275	1978	1978	1978	1978	0
419	20231031	140300	1475303275	1978	1978	1978	1978	0
420	20231031	140200	1475303275	1978	1978	1978	1978	0
421	20231031	140100	1475303275	1978	1979	1979	1978	451
422	20231031	140000	1474410944	1979	1978	1979	1978	301
423	20231031	135900	1473815466	1978	1978	1978	1978	18
424	20231031	135800	1473779862	1979	1979	1979	1979	81
425	20231031	135700	1473619563	1979	1979	1979	1979	44
426	20231031	135600	1473532487	1979	1979	1979	1979	0
427	20231031	135500	1473532487	1979	1979	1979	1979	400
428	20231031	135400	1472740887	1979	1979	1979	1979	1
429	20231031	135300	1472738908	1971	1972	1972	1971	1000
430	20231031	135200	1470767779	1971	1976	1976	1971	6
431	20231031	135100	1470755933	1976	1983	1983	1976	3462
432	20231031	135000	1463898559	1985	1985	1985	1985	10
433	20231031	134900	1463878709	1986	1986	1986	1986	21
434	20231031	134800	1463837003	1986	1986	1986	1986	57
435	20231031	134700	1463723801	1986	1988	1988	1980	920
436	20231031	134600	1461898801	1989	1991	1991	1989	6342
437	20231031	134500	1449278366	1992	1990	1994	1986	5099
438	20231031	134400	1439130502	1993	1990	1993	1990	1205
439	20231031	134300	1436731430	1990	1989	1995	1988	4247
440	20231031	134200	1428277102	1988	1981	1990	1981	5927
441	20231031	134100	1416520507	1981	1980	1981	1980	2732
442	20231031	134000	1411110149	1980	1979	1980	1979	818
443	20231031	133900	1409491125	1979	1977	1980	1977	1060
444	20231031	133800	1407392788	1979	1980	1980	1979	1540
445	20231031	133700	1404343825	1980	1975	1980	1975	3984
446	20231031	133600	1396460862	1976	1971	1976	1970	3173
447	20231031	133500	1390194190	1969	1967	1972	1967	2945
448	20231031	133400	1384392687	1967	1967	1970	1965	1060
449	20231031	133300	1382305695	1968	1967	1970	1967	1068
450	20231031	133200	1380202088	1969	1965	1969	1965	1010
451	20231031	133100	1378213872	1965	1964	1965	1964	41
452	20231031	133000	1378133327	1964	1964	1964	1964	57
453	20231031	132900	1378021379	1964	1963	1964	1963	169
454	20231031	132800	1377689582	1963	1965	1966	1963	998
455	20231031	132700	1375730196	1965	1966	1968	1965	78
456	20231031	132600	1375576776	1969	1965	1969	1964	3094
457	20231031	132500	1369487047	1966	1964	1968	1964	815
458	20231031	132400	1367884191	1964	1961	1964	1961	1672
459	20231031	132300	1364600769	1964	1957	1964	1957	700
460	20231031	132200	1363228982	1957	1960	1960	1957	455
461	20231031	132100	1362337917	1959	1958	1959	1958	293
462	20231031	132000	1361764004	1958	1959	1959	1958	351
463	20231031	131900	1361076631	1959	1960	1960	1959	606
464	20231031	131800	1359889037	1960	1961	1962	1959	766
465	20231031	131700	1358387582	1963	1963	1963	1962	70
466	20231031	131600	1358250182	1964	1964	1964	1960	906
467	20231031	131500	1356471272	1964	1964	1967	1964	1052
468	20231031	131400	1354402174	1966	1963	1966	1963	241
469	20231031	131300	1353928448	1965	1965	1965	1965	1051
470	20231031	131200	1351863233	1966	1966	1966	1966	8
471	20231031	131100	1351847505	1965	1966	1966	1965	556
472	20231031	131000	1350754815	1966	1961	1966	1961	583
473	20231031	130900	1349609404	1962	1965	1968	1962	2073
474	20231031	130800	1345531008	1965	1965	1968	1965	1070
475	20231031	130700	1343425968	1968	1966	1968	1963	776
476	20231031	130600	1341900664	1969	1959	1969	1959	630
477	20231031	130500	1340662583	1957	1957	1957	1957	49
478	20231031	130400	1340566690	1957	1957	1957	1957	20
479	20231031	130300	1340527550	1957	1957	1957	1956	922
480	20231031	130200	1338723696	1956	1955	1956	1955	744
481	20231031	130100	1337268879	1955	1955	1955	1955	309
482	20231031	130000	1336664784	1956	1957	1957	1956	119
483	20231031	125900	1336431911	1957	1958	1958	1957	852
484	20231031	125800	1334763855	1958	1959	1960	1958	1689
485	20231031	125700	1331454238	1957	1957	1957	1957	528
486	20231031	125600	1330420942	1955	1955	1955	1955	1
487	20231031	125500	1330418987	1954	1954	1955	1954	779
488	20231031	125400	1328896710	1951	1954	1954	1951	869
489	20231031	125300	1327200520	1954	1951	1954	1951	3
490	20231031	125200	1327194664	1951	1951	1951	1951	25
491	20231031	125100	1327145889	1951	1951	1951	1951	738
492	20231031	125000	1325706051	1951	1951	1951	1951	0
493	20231031	124900	1325706051	1951	1951	1951	1951	0
494	20231031	124800	1325706051	1951	1953	1953	1951	1750
495	20231031	124700	1322288901	1955	1955	1955	1955	7
496	20231031	124600	1322275216	1956	1956	1956	1956	0
497	20231031	124500	1322275216	1956	1956	1956	1956	0
498	20231031	124400	1322275216	1956	1951	1956	1951	34
499	20231031	124300	1322208762	1951	1951	1951	1951	703
500	20231031	124200	1320837209	1951	1952	1952	1951	301
501	20231031	124100	1320249955	1952	1952	1952	1952	1956
502	20231031	124000	1316431843	1952	1952	1952	1952	0
503	20231031	123900	1316431843	1952	1952	1952	1951	2562
504	20231031	123800	1311432877	1953	1955	1955	1953	252
505	20231031	123700	1310940665	1956	1957	1960	1956	1044
506	20231031	123600	1308898582	1957	1955	1957	1955	105
507	20231031	123500	1308693127	1957	1957	1957	1957	47
508	20231031	123400	1308601148	1957	1956	1957	1956	2330
509	20231031	123300	1304043589	1956	1955	1958	1955	866
510	20231031	123200	1302349142	1956	1955	1956	1950	1234
511	20231031	123100	1299938810	1956	1957	1957	1955	1070
512	20231031	123000	1297845952	1957	1957	1957	1952	511
513	20231031	122900	1296846145	1956	1957	1957	1951	1489
514	20231031	122800	1293938053	1955	1957	1957	1955	649
515	20231031	122700	1292668490	1957	1957	1957	1957	657
516	20231031	122600	1291382741	1957	1956	1957	1951	724
517	20231031	122500	1289965983	1950	1958	1960	1950	1732
518	20231031	122400	1286583435	1959	1960	1960	1959	214
519	20231031	122300	1286164009	1960	1960	1960	1960	104
520	20231031	122200	1285960169	1960	1960	1960	1960	1
521	20231031	122100	1285958209	1958	1958	1958	1958	101
522	20231031	122000	1285760451	1958	1958	1958	1958	0
523	20231031	121900	1285760451	1958	1958	1958	1958	0
524	20231031	121800	1285760451	1958	1958	1958	1958	29
525	20231031	121700	1285703669	1957	1964	1965	1957	1200
526	20231031	121600	1283348576	1966	1965	1966	1965	907
527	20231031	121500	1281566229	1964	1956	1964	1956	14116
528	20231031	121400	1253899007	1955	1955	1955	1955	500
529	20231031	121300	1252921507	1955	1955	1956	1955	533
530	20231031	121200	1251879459	1955	1955	1955	1955	419
531	20231031	121100	1251060314	1955	1955	1955	1955	0
532	20231031	121000	1251060314	1955	1956	1956	1955	3195
533	20231031	120900	1244811237	1956	1956	1956	1956	843
534	20231031	120800	1243162329	1956	1956	1956	1956	39
535	20231031	120700	1243086045	1956	1955	1956	1955	815
536	20231031	120600	1241492320	1955	1952	1955	1952	73
537	20231031	120500	1241349821	1952	1955	1955	1952	467
538	20231031	120400	1240437380	1954	1952	1954	1952	2306
539	20231031	120300	1235934868	1952	1952	1952	1952	400
540	20231031	120200	1235154068	1952	1946	1952	1946	114
541	20231031	120100	1234932212	1952	1952	1952	1952	0
542	20231031	120000	1234932212	1952	1952	1952	1951	1050
543	20231031	115900	1232882823	1953	1953	1953	1953	0
544	20231031	115800	1232882823	1953	1953	1953	1953	200
545	20231031	115700	1232492223	1956	1956	1956	1956	0
546	20231031	115600	1232492223	1956	1956	1956	1956	1
547	20231031	115500	1232490267	1959	1959	1959	1959	0
548	20231031	115400	1232490267	1959	1945	1959	1942	997
549	20231031	115300	1230551369	1945	1944	1945	1942	263
550	20231031	115200	1230039986	1942	1942	1942	1942	201
551	20231031	115100	1229649644	1942	1943	1943	1942	23
552	20231031	115000	1229604962	1943	1943	1943	1943	0
553	20231031	114900	1229604962	1943	1945	1945	1943	3286
554	20231031	114800	1223217496	1945	1946	1946	1945	2208
555	20231031	114700	1218922744	1946	1946	1946	1946	446
556	20231031	114600	1218054828	1946	1946	1947	1946	858
557	20231031	114500	1216385159	1946	1948	1948	1946	2072
558	20231031	114400	1212351741	1948	1948	1948	1948	711
559	20231031	114300	1210966713	1949	1954	1954	1948	7804
560	20231031	114200	1195740721	1954	1954	1954	1954	12
561	20231031	114100	1195717273	1955	1956	1958	1955	673
562	20231031	114000	1194401388	1960	1962	1962	1960	35
563	20231031	113900	1194332778	1963	1957	1963	1957	2111
564	20231031	113800	1190194604	1957	1957	1957	1957	0
565	20231031	113700	1190194604	1957	1956	1957	1956	176
566	20231031	113600	1189850298	1957	1956	1957	1956	279
567	20231031	113500	1189304455	1955	1955	1956	1955	357
568	20231031	113400	1188606320	1955	1952	1955	1952	635
569	20231031	113300	1187365822	1954	1954	1954	1954	20
570	20231031	113200	1187326742	1952	1952	1952	1952	11
571	20231031	113100	1187305270	1952	1952	1952	1952	100
572	20231031	113000	1187110070	1952	1952	1952	1952	500
573	20231031	112900	1186134070	1952	1956	1956	1952	3063
574	20231031	112800	1180149691	1954	1954	1955	1954	2468
575	20231031	112700	1175326995	1957	1957	1957	1957	4
576	20231031	112600	1175319167	1957	1956	1957	1956	31
577	20231031	112500	1175258530	1955	1955	1955	1955	147
578	20231031	112400	1174971145	1955	1955	1955	1955	309
579	20231031	112300	1174367050	1952	1951	1952	1951	444
580	20231031	112200	1173500562	1952	1952	1952	1952	100
581	20231031	112100	1173305362	1952	1952	1952	1952	1000
582	20231031	112000	1171353362	1952	1952	1952	1952	24
583	20231031	111900	1171306514	1951	1951	1951	1951	145
584	20231031	111800	1171023619	1951	1949	1951	1949	2285
585	20231031	111700	1166566506	1949	1949	1949	1949	7
586	20231031	111600	1166552863	1946	1947	1947	1946	144
587	20231031	111500	1166272531	1947	1948	1948	1947	1016
588	20231031	111400	1164293763	1948	1948	1948	1948	5
589	20231031	111300	1164284023	1946	1946	1946	1946	0
590	20231031	111200	1164284023	1946	1946	1946	1946	200
591	20231031	111100	1163894823	1946	1945	1946	1945	252
592	20231031	111000	1163404432	1945	1945	1945	1945	1396
593	20231031	110900	1160689212	1945	1944	1945	1944	878
594	20231031	110800	1158982067	1945	1948	1948	1945	1475
595	20231031	110700	1156113072	1945	1947	1948	1945	3924
596	20231031	110600	1148479280	1946	1948	1948	1946	2772
597	20231031	110500	1143083022	1953	1948	1955	1948	89
598	20231031	110400	1142909383	1946	1950	1956	1946	4741
599	20231031	110300	1133678996	1950	1957	1957	1950	2514
600	20231031	110200	1128772575	1955	1957	1957	1953	3646
601	20231031	110100	1121643630	1959	1959	1959	1958	625
602	20231031	110000	1120419778	1962	1960	1962	1960	122
603	20231031	105900	1120180456	1960	1967	1967	1959	7266
604	20231031	105800	1105924299	1967	1974	1974	1963	4487
605	20231031	105700	1097109231	1976	1979	1979	1972	1265
606	20231031	105600	1094606544	1978	1968	1978	1968	9434
607	20231031	105500	1075990414	1968	1967	1968	1967	932
608	20231031	105400	1074156991	1967	1965	1969	1964	3566
609	20231031	105300	1067140365	1966	1966	1970	1965	4402
610	20231031	105200	1058479176	1965	1955	1965	1955	4867
611	20231031	105100	1048936594	1954	1953	1954	1953	815
612	20231031	105000	1047344856	1953	1952	1953	1952	174
613	20231031	104900	1047005107	1951	1949	1951	1949	1025
614	20231031	104800	1045006185	1949	1947	1949	1946	185
615	20231031	104700	1044645832	1948	1946	1949	1945	2216
616	20231031	104600	1040335278	1946	1948	1948	1946	2813
617	20231031	104500	1034860659	1950	1950	1950	1950	0
618	20231031	104400	1034860659	1950	1952	1952	1950	260
619	20231031	104300	1034353459	1954	1954	1954	1954	27
620	20231031	104200	1034300701	1954	1950	1957	1950	9518
621	20231031	104100	1015722173	1950	1949	1950	1944	1644
622	20231031	104000	1012520446	1948	1945	1948	1945	926
623	20231031	103900	1010718553	1945	1945	1945	1945	888
624	20231031	103800	1008991393	1945	1944	1945	1944	288
625	20231031	103700	1008431491	1945	1945	1945	1943	6870
626	20231031	103600	995070212	1945	1948	1948	1942	3249
627	20231031	103500	988751780	1949	1948	1949	1948	149
628	20231031	103400	988461527	1948	1945	1948	1945	555
629	20231031	103300	987382017	1945	1946	1946	1945	602
630	20231031	103200	986211061	1947	1945	1947	1945	38
631	20231031	103100	986137115	1947	1945	1947	1943	407
632	20231031	103000	985345391	1947	1947	1947	1947	33
633	20231031	102900	985281140	1940	1949	1949	1940	3859
634	20231031	102800	977785524	1949	1951	1951	1949	1354
635	20231031	102700	975144309	1953	1941	1953	1941	10156
636	20231031	102600	955411366	1942	1932	1942	1932	7536
637	20231031	102500	940811668	1932	1930	1932	1930	205
638	20231031	102400	940415997	1929	1922	1929	1922	1904
639	20231031	102300	936752274	1922	1923	1923	1921	650
640	20231031	102200	935503189	1923	1924	1924	1923	420
641	20231031	102100	934695474	1924	1921	1924	1920	1889
642	20231031	102000	931064723	1921	1919	1924	1919	1390
643	20231031	101900	928397256	1919	1924	1924	1919	8948
644	20231031	101800	911206425	1924	1923	1924	1920	9103
645	20231031	101700	893720400	1921	1925	1925	1921	6629
646	20231031	101600	880978063	1923	1925	1925	1923	2089
647	20231031	101500	876957012	1924	1928	1928	1923	3498
648	20231031	101400	870224187	1925	1929	1930	1925	4280
649	20231031	101300	861977382	1930	1934	1934	1930	4138
650	20231031	101200	853986843	1934	1936	1936	1932	3212
651	20231031	101100	847775731	1936	1936	1936	1936	263
652	20231031	101000	847266563	1937	1934	1937	1934	185
653	20231031	100900	846908414	1934	1935	1937	1934	2410
654	20231031	100800	842245919	1935	1938	1938	1933	1573
655	20231031	100700	839201381	1936	1939	1939	1936	10402
656	20231031	100600	819059048	1936	1938	1939	1936	3047
657	20231031	100500	813157866	1939	1938	1939	1936	459
658	20231031	100400	812269113	1936	1936	1937	1936	175
659	20231031	100300	811930312	1936	1936	1937	1935	1002
660	20231031	100200	809991420	1936	1936	1936	1935	2084
661	20231031	100100	805958796	1936	1933	1936	1933	1699
662	20231031	100000	802670599	1933	1936	1936	1933	3821
663	20231031	095900	795277813	1937	1936	1938	1936	892
664	20231031	095800	793549874	1934	1933	1935	1933	1058
665	20231031	095700	791503782	1933	1932	1935	1931	872
666	20231031	095600	789818904	1933	1932	1933	1930	3525
667	20231031	095500	783012637	1932	1933	1937	1932	2105
668	20231031	095400	778943621	1933	1938	1938	1930	5708
669	20231031	095300	767916993	1935	1937	1939	1935	3943
670	20231031	095200	760281666	1938	1933	1938	1933	1678
671	20231031	095100	757031487	1936	1942	1942	1933	12313
672	20231031	095000	733169752	1942	1942	1945	1942	1094
673	20231031	094900	731044357	1942	1943	1944	1941	6891
674	20231031	094800	717664578	1944	1943	1945	1943	2845
675	20231031	094700	712134867	1944	1944	1944	1944	25
676	20231031	094600	712086267	1942	1943	1944	1941	3485
677	20231031	094500	705316880	1943	1949	1949	1943	3629
678	20231031	094400	698256453	1949	1948	1949	1948	3048
679	20231031	094300	692317338	1948	1947	1948	1945	2604
680	20231031	094200	687248251	1947	1945	1948	1943	2479
681	20231031	094100	682426330	1945	1955	1955	1945	14044
682	20231031	094000	655029446	1955	1955	1955	1954	1078
683	20231031	093900	652921969	1954	1957	1957	1954	2180
684	20231031	093800	648658481	1957	1958	1959	1954	3288
685	20231031	093700	642228907	1959	1968	1968	1959	1813
686	20231031	093600	638666920	1967	1971	1972	1966	3341
687	20231031	093500	632091649	1969	1970	1970	1968	1316
688	20231031	093400	629500539	1967	1965	1970	1965	8636
689	20231031	093300	612517880	1965	1972	1977	1964	3091
690	20231031	093200	606430929	1978	1971	1979	1971	3137
691	20231031	093100	600232458	1972	1964	1974	1964	1520
692	20231031	093000	597236637	1964	1961	1964	1960	2493
693	20231031	092900	592347510	1961	1955	1961	1955	623
694	20231031	092800	591126464	1961	1955	1961	1955	1212
695	20231031	092700	588755922	1953	1953	1954	1953	497
696	20231031	092600	587785251	1954	1952	1956	1951	462
697	20231031	092500	586883871	1951	1955	1957	1951	3724
698	20231031	092400	579607940	1954	1953	1957	1952	1707
699	20231031	092300	576274997	1953	1954	1955	1953	3657
700	20231031	092200	569125991	1954	1948	1954	1948	4700
701	20231031	092100	559957292	1948	1944	1950	1944	1191
702	20231031	092000	557638401	1945	1954	1954	1945	5363
703	20231031	091900	547174087	1954	1957	1961	1950	3079
704	20231031	091800	541158209	1956	1964	1965	1956	3339
705	20231031	091700	534613019	1963	1964	1965	1963	9118
706	20231031	091600	516713389	1965	1964	1965	1963	7399
707	20231031	091500	502187841	1964	1969	1971	1960	19776
708	20231031	091400	463327124	1969	1952	1970	1952	9007
709	20231031	091300	445689828	1952	1934	1998	1927	4739
710	20231031	091200	436459017	1930	1927	1974	1922	9140
711	20231031	091100	418761215	1928	1908	1930	1906	14791
712	20231031	091000	390416993	1908	1926	1926	1908	15048
713	20231031	090900	361610979	1928	1927	1930	1920	15126
714	20231031	090800	332464860	1927	1913	1933	1912	16159
715	20231031	090700	301386051	1912	1941	1941	1902	39909
716	20231031	090600	224919246	1943	1961	1961	1935	25538
717	20231031	090500	175165461	1961	1980	1981	1961	34358
718	20231031	090400	107392817	1981	1980	1984	1976	8716
719	20231031	090300	90153577	1980	1985	1985	1977	8478
720	20231031	090200	73343763	1990	1986	1990	1985	18127
721	20231031	090100	37323221	1986	1986	1990	1981	5326
722	20231031	090000	26736343	1986	1990	2000	1986	12930