KissMeData/023440/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190600	2742645226	1860	1860	1860	1860	24055
3	20231031	190500	2742645226	1860	1860	1860	1860	0
4	20231031	190400	2742645226	1860	1860	1860	1860	0
5	20231031	190300	2742645226	1860	1860	1860	1860	0
6	20231031	190200	2742645226	1860	1860	1860	1860	0
7	20231031	190100	2742645226	1860	1860	1860	1860	0
8	20231031	190000	2742645226	1860	1860	1860	1860	0
9	20231031	185900	2742645226	1860	1860	1860	1860	0
10	20231031	185800	2742645226	1860	1860	1860	1860	0
11	20231031	185700	2742645226	1860	1860	1860	1860	0
12	20231031	185600	2742645226	1860	1860	1860	1860	0
13	20231031	185500	2742645226	1860	1860	1860	1860	0
14	20231031	185400	2742645226	1860	1860	1860	1860	0
15	20231031	185300	2742645226	1860	1860	1860	1860	0
16	20231031	185200	2742645226	1860	1860	1860	1860	0
17	20231031	185100	2742645226	1860	1860	1860	1860	0
18	20231031	185000	2742645226	1860	1860	1860	1860	0
19	20231031	184900	2742645226	1860	1860	1860	1860	0
20	20231031	184800	2742645226	1860	1860	1860	1860	0
21	20231031	184700	2742645226	1860	1860	1860	1860	0
22	20231031	184600	2742645226	1860	1860	1860	1860	0
23	20231031	184500	2742645226	1860	1860	1860	1860	0
24	20231031	184400	2742645226	1860	1860	1860	1860	0
25	20231031	184300	2742645226	1860	1860	1860	1860	0
26	20231031	184200	2742645226	1860	1860	1860	1860	0
27	20231031	184100	2742645226	1860	1860	1860	1860	0
28	20231031	184000	2742645226	1860	1860	1860	1860	0
29	20231031	183900	2742645226	1860	1860	1860	1860	0
30	20231031	183800	2742645226	1860	1860	1860	1860	0
31	20231031	183700	2742645226	1860	1860	1860	1860	0
32	20231031	183600	2742645226	1860	1860	1860	1860	24055
33	20231031	183500	2742645226	1860	1860	1860	1860	0
34	20231031	183400	2742645226	1860	1860	1860	1860	0
35	20231031	183300	2742645226	1860	1860	1860	1860	0
36	20231031	183200	2742645226	1860	1860	1860	1860	0
37	20231031	183100	2742645226	1860	1860	1860	1860	0
38	20231031	183000	2742645226	1860	1860	1860	1860	0
39	20231031	182900	2742645226	1860	1860	1860	1860	0
40	20231031	182800	2742645226	1860	1860	1860	1860	0
41	20231031	182700	2742645226	1860	1860	1860	1860	0
42	20231031	182600	2742645226	1860	1860	1860	1860	0
43	20231031	182500	2742645226	1860	1860	1860	1860	0
44	20231031	182400	2742645226	1860	1860	1860	1860	0
45	20231031	182300	2742645226	1860	1860	1860	1860	0
46	20231031	182200	2742645226	1860	1860	1860	1860	0
47	20231031	182100	2742645226	1860	1860	1860	1860	0
48	20231031	182000	2742645226	1860	1860	1860	1860	0
49	20231031	181900	2742645226	1860	1860	1860	1860	0
50	20231031	181800	2742645226	1860	1860	1860	1860	0
51	20231031	181700	2742645226	1860	1860	1860	1860	0
52	20231031	181600	2742645226	1860	1860	1860	1860	0
53	20231031	181500	2742645226	1860	1860	1860	1860	0
54	20231031	181400	2742645226	1860	1860	1860	1860	0
55	20231031	181300	2742645226	1860	1860	1860	1860	0
56	20231031	181200	2742645226	1860	1860	1860	1860	0
57	20231031	181100	2742645226	1860	1860	1860	1860	0
58	20231031	181000	2742645226	1860	1860	1860	1860	0
59	20231031	180900	2742645226	1860	1860	1860	1860	0
60	20231031	180800	2742645226	1860	1860	1860	1860	0
61	20231031	180700	2742645226	1860	1860	1860	1860	0
62	20231031	180600	2742645226	1860	1860	1860	1860	24055
63	20231031	180500	2742645226	1860	1860	1860	1860	0
64	20231031	180400	2742645226	1860	1860	1860	1860	0
65	20231031	180300	2742645226	1860	1860	1860	1860	0
66	20231031	180200	2742645226	1860	1860	1860	1860	0
67	20231031	180100	2742645226	1860	1860	1860	1860	0
68	20231031	180000	2742645226	1860	1860	1860	1860	0
69	20231031	175900	2742645226	1860	1860	1860	1860	0
70	20231031	175800	2742645226	1860	1860	1860	1860	0
71	20231031	175700	2742645226	1860	1860	1860	1860	0
72	20231031	175600	2742645226	1860	1860	1860	1860	0
73	20231031	175500	2742645226	1860	1860	1860	1860	0
74	20231031	175400	2742645226	1860	1860	1860	1860	0
75	20231031	175300	2742645226	1860	1860	1860	1860	0
76	20231031	175200	2742645226	1860	1860	1860	1860	0
77	20231031	175100	2742645226	1860	1860	1860	1860	0
78	20231031	175000	2742645226	1860	1860	1860	1860	0
79	20231031	174900	2742645226	1860	1860	1860	1860	0
80	20231031	174800	2742645226	1860	1860	1860	1860	0
81	20231031	174700	2742645226	1860	1860	1860	1860	0
82	20231031	174600	2742645226	1860	1860	1860	1860	0
83	20231031	174500	2742645226	1860	1860	1860	1860	0
84	20231031	174400	2742645226	1860	1860	1860	1860	0
85	20231031	174300	2742645226	1860	1860	1860	1860	0
86	20231031	174200	2742645226	1860	1860	1860	1860	0
87	20231031	174100	2742645226	1860	1860	1860	1860	0
88	20231031	174000	2742645226	1860	1860	1860	1860	0
89	20231031	173900	2742645226	1860	1860	1860	1860	0
90	20231031	173800	2742645226	1860	1860	1860	1860	0
91	20231031	173700	2742645226	1860	1860	1860	1860	0
92	20231031	173600	2742645226	1860	1860	1860	1860	24055
93	20231031	173500	2742645226	1860	1860	1860	1860	0
94	20231031	173400	2742645226	1860	1860	1860	1860	0
95	20231031	173300	2742645226	1860	1860	1860	1860	0
96	20231031	173200	2742645226	1860	1860	1860	1860	0
97	20231031	173100	2742645226	1860	1860	1860	1860	0
98	20231031	173000	2742645226	1860	1860	1860	1860	0
99	20231031	172900	2742645226	1860	1860	1860	1860	0
100	20231031	172800	2742645226	1860	1860	1860	1860	0
101	20231031	172700	2742645226	1860	1860	1860	1860	0
102	20231031	172600	2742645226	1860	1860	1860	1860	0
103	20231031	172500	2742645226	1860	1860	1860	1860	0
104	20231031	172400	2742645226	1860	1860	1860	1860	0
105	20231031	172300	2742645226	1860	1860	1860	1860	0
106	20231031	172200	2742645226	1860	1860	1860	1860	0
107	20231031	172100	2742645226	1860	1860	1860	1860	0
108	20231031	172000	2742645226	1860	1860	1860	1860	0
109	20231031	171900	2742645226	1860	1860	1860	1860	0
110	20231031	171800	2742645226	1860	1860	1860	1860	0
111	20231031	171700	2742645226	1860	1860	1860	1860	0
112	20231031	171600	2742645226	1860	1860	1860	1860	0
113	20231031	171500	2742645226	1860	1860	1860	1860	0
114	20231031	171400	2742645226	1860	1860	1860	1860	0
115	20231031	171300	2742645226	1860	1860	1860	1860	0
116	20231031	171200	2742645226	1860	1860	1860	1860	0
117	20231031	171100	2742645226	1860	1860	1860	1860	0
118	20231031	171000	2742645226	1860	1860	1860	1860	0
119	20231031	170900	2742645226	1860	1860	1860	1860	0
120	20231031	170800	2742645226	1860	1860	1860	1860	0
121	20231031	170700	2742645226	1860	1860	1860	1860	0
122	20231031	170600	2742645226	1860	1860	1860	1860	24055
123	20231031	170500	2742645226	1860	1860	1860	1860	0
124	20231031	170400	2742645226	1860	1860	1860	1860	0
125	20231031	170300	2742645226	1860	1860	1860	1860	0
126	20231031	170200	2742645226	1860	1860	1860	1860	0
127	20231031	170100	2742645226	1860	1860	1860	1860	0
128	20231031	170000	2742645226	1860	1860	1860	1860	0
129	20231031	165900	2742645226	1860	1860	1860	1860	0
130	20231031	165800	2742645226	1860	1860	1860	1860	0
131	20231031	165700	2742645226	1860	1860	1860	1860	0
132	20231031	165600	2742645226	1860	1860	1860	1860	0
133	20231031	165500	2742645226	1860	1860	1860	1860	0
134	20231031	165400	2742645226	1860	1860	1860	1860	0
135	20231031	165300	2742645226	1860	1860	1860	1860	0
136	20231031	165200	2742645226	1860	1860	1860	1860	0
137	20231031	165100	2742645226	1860	1860	1860	1860	0
138	20231031	165000	2742645226	1860	1860	1860	1860	0
139	20231031	164900	2742645226	1860	1860	1860	1860	0
140	20231031	164800	2742645226	1860	1860	1860	1860	0
141	20231031	164700	2742645226	1860	1860	1860	1860	0
142	20231031	164600	2742645226	1860	1860	1860	1860	0
143	20231031	164500	2742645226	1860	1860	1860	1860	0
144	20231031	164400	2742645226	1860	1860	1860	1860	0
145	20231031	164300	2742645226	1860	1860	1860	1860	0
146	20231031	164200	2742645226	1860	1860	1860	1860	0
147	20231031	164100	2742645226	1860	1860	1860	1860	0
148	20231031	164000	2742645226	1860	1860	1860	1860	0
149	20231031	163900	2742645226	1860	1860	1860	1860	0
150	20231031	163800	2742645226	1860	1860	1860	1860	0
151	20231031	163700	2742645226	1860	1860	1860	1860	0
152	20231031	163600	2742645226	1860	1860	1860	1860	24055
153	20231031	163500	2742645226	1860	1860	1860	1860	0
154	20231031	163400	2742645226	1860	1860	1860	1860	0
155	20231031	163300	2742645226	1860	1860	1860	1860	0
156	20231031	163200	2742645226	1860	1860	1860	1860	0
157	20231031	163100	2742645226	1860	1860	1860	1860	0
158	20231031	163000	2742645226	1860	1860	1860	1860	0
159	20231031	162900	2742645226	1860	1860	1860	1860	0
160	20231031	162800	2742645226	1860	1860	1860	1860	0
161	20231031	162700	2742645226	1860	1860	1860	1860	0
162	20231031	162600	2742645226	1860	1860	1860	1860	0
163	20231031	162500	2742645226	1860	1860	1860	1860	0
164	20231031	162400	2742645226	1860	1860	1860	1860	0
165	20231031	162300	2742645226	1860	1860	1860	1860	0
166	20231031	162200	2742645226	1860	1860	1860	1860	0
167	20231031	162100	2742645226	1860	1860	1860	1860	0
168	20231031	162000	2742645226	1860	1860	1860	1860	0
169	20231031	161900	2742645226	1860	1860	1860	1860	0
170	20231031	161800	2742645226	1860	1860	1860	1860	0
171	20231031	161700	2742645226	1860	1860	1860	1860	0
172	20231031	161600	2742645226	1860	1860	1860	1860	0
173	20231031	161500	2742645226	1860	1860	1860	1860	0
174	20231031	161400	2742645226	1860	1860	1860	1860	0
175	20231031	161300	2742645226	1860	1860	1860	1860	0
176	20231031	161200	2742645226	1860	1860	1860	1860	0
177	20231031	161100	2742645226	1860	1860	1860	1860	0
178	20231031	161000	2742645226	1860	1860	1860	1860	0
179	20231031	160900	2742645226	1860	1860	1860	1860	0
180	20231031	160800	2742645226	1860	1860	1860	1860	0
181	20231031	160700	2742645226	1860	1860	1860	1860	0
182	20231031	160600	2742645226	1860	1860	1860	1860	24055
183	20231031	160500	2742645226	1860	1860	1860	1860	0
184	20231031	160400	2742645226	1860	1860	1860	1860	0
185	20231031	160300	2742645226	1860	1860	1860	1860	0
186	20231031	160200	2742645226	1860	1860	1860	1860	0
187	20231031	160100	2742645226	1860	1860	1860	1860	0
188	20231031	160000	2742645226	1860	1860	1860	1860	0
189	20231031	155900	2742645226	1860	1860	1860	1860	0
190	20231031	155800	2742645226	1860	1860	1860	1860	0
191	20231031	155700	2742645226	1860	1860	1860	1860	0
192	20231031	155600	2742645226	1860	1860	1860	1860	0
193	20231031	155500	2742645226	1860	1860	1860	1860	0
194	20231031	155400	2742645226	1860	1860	1860	1860	0
195	20231031	155300	2742645226	1860	1860	1860	1860	0
196	20231031	155200	2742645226	1860	1860	1860	1860	0
197	20231031	155100	2742645226	1860	1860	1860	1860	0
198	20231031	155000	2742645226	1860	1860	1860	1860	0
199	20231031	154900	2742645226	1860	1860	1860	1860	0
200	20231031	154800	2742645226	1860	1860	1860	1860	0
201	20231031	154700	2742645226	1860	1860	1860	1860	0
202	20231031	154600	2742645226	1860	1860	1860	1860	0
203	20231031	154500	2742645226	1860	1860	1860	1860	0
204	20231031	154400	2742645226	1860	1860	1860	1860	0
205	20231031	154300	2742645226	1860	1860	1860	1860	0
206	20231031	154200	2742645226	1860	1860	1860	1860	0
207	20231031	154100	2742645226	1860	1860	1860	1860	0
208	20231031	154000	2742645226	1860	1860	1860	1860	0
209	20231031	153900	2742645226	1860	1860	1860	1860	0
210	20231031	153800	2742645226	1860	1860	1860	1860	0
211	20231031	153700	2742645226	1860	1860	1860	1860	0
212	20231031	153600	2742645226	1860	1860	1860	1860	24055
213	20231031	153500	2742645226	1860	1860	1860	1860	0
214	20231031	153400	2742645226	1860	1860	1860	1860	0
215	20231031	153300	2742645226	1860	1860	1860	1860	0
216	20231031	153200	2742645226	1860	1860	1860	1860	0
217	20231031	153100	2742645226	1860	1860	1860	1860	0
218	20231031	153000	2742645226	1860	1860	1860	1860	24055
219	20231031	152900	2697902926	1920	1920	1920	1920	0
220	20231031	152800	2697902926	1920	1920	1920	1920	0
221	20231031	152700	2697902926	1920	1920	1920	1920	0
222	20231031	152600	2697902926	1920	1920	1920	1920	0
223	20231031	152500	2697902926	1920	1920	1920	1920	0
224	20231031	152400	2697902926	1920	1920	1920	1920	0
225	20231031	152300	2697902926	1920	1920	1920	1920	0
226	20231031	152200	2697902926	1920	1920	1920	1920	0
227	20231031	152100	2697902926	1920	1920	1920	1920	0
228	20231031	152000	2697902926	1920	1920	1920	1920	0
229	20231031	151900	2697902926	1920	1890	1920	1890	2474
230	20231031	151800	2693157681	1918	1918	1918	1918	50
231	20231031	151700	2693061781	1884	1915	1924	1884	5738
232	20231031	151600	2682055330	1919	1904	1920	1879	3101
233	20231031	151500	2676126931	1905	1903	1905	1903	1435
234	20231031	151400	2673394362	1903	1903	1903	1903	11
235	20231031	151300	2673373429	1905	1898	1905	1871	3169
236	20231031	151200	2667379936	1898	1871	1898	1871	2962
237	20231031	151100	2661804217	1871	1878	1878	1871	341
238	20231031	151000	2661166097	1878	1880	1880	1871	7301
239	20231031	150900	2647467414	1878	1889	1889	1878	973
240	20231031	150800	2645636419	1890	1891	1895	1890	1181
241	20231031	150700	2643403399	1895	1903	1903	1895	1526
242	20231031	150600	2640507444	1900	1900	1900	1900	0
243	20231031	150500	2640507444	1900	1901	1903	1900	892
244	20231031	150400	2638810690	1895	1895	1895	1895	1
245	20231031	150300	2638808795	1903	1890	1905	1890	1296
246	20231031	150200	2636356628	1890	1889	1890	1889	69
247	20231031	150100	2636226259	1878	1878	1878	1878	1169
248	20231031	150000	2634030877	1878	1878	1878	1878	0
249	20231031	145900	2634030877	1878	1890	1890	1878	1709
250	20231031	145800	2630816217	1891	1896	1896	1891	1787
251	20231031	145700	2627432612	1899	1899	1899	1899	500
252	20231031	145600	2626483112	1899	1902	1902	1899	481
253	20231031	145500	2625569135	1907	1907	1907	1907	0
254	20231031	145400	2625569135	1907	1907	1907	1907	2
255	20231031	145300	2625565321	1907	1908	1908	1907	304
256	20231031	145200	2624985290	1908	1908	1908	1908	26
257	20231031	145100	2624935682	1908	1908	1908	1908	1
258	20231031	145000	2624933774	1900	1900	1900	1900	307
259	20231031	144900	2624350474	1900	1900	1900	1900	952
260	20231031	144800	2622541674	1899	1899	1899	1899	86
261	20231031	144700	2622378360	1899	1905	1905	1896	792
262	20231031	144600	2620873559	1908	1908	1908	1908	0
263	20231031	144500	2620873559	1908	1901	1908	1896	3001
264	20231031	144400	2615179720	1903	1903	1903	1903	1
265	20231031	144300	2615177817	1909	1909	1909	1909	0
266	20231031	144200	2615177817	1909	1909	1909	1900	2002
267	20231031	144100	2611372679	1905	1902	1905	1902	865
268	20231031	144000	2609725178	1902	1902	1902	1902	1
269	20231031	143900	2609723276	1904	1903	1904	1903	7
270	20231031	143800	2609709951	1900	1901	1901	1899	2081
271	20231031	143700	2605755899	1901	1902	1902	1901	253
272	20231031	143600	2605274896	1902	1901	1902	1901	558
273	20231031	143500	2604214084	1901	1908	1908	1901	1605
274	20231031	143400	2601156297	1905	1917	1919	1905	2910
275	20231031	143300	2595582135	1917	1917	1917	1917	50
276	20231031	143200	2595486285	1908	1912	1918	1908	2011
277	20231031	143100	2591637381	1912	1903	1912	1903	1925
278	20231031	143000	2587968553	1902	1902	1902	1902	55
279	20231031	142900	2587863943	1901	1901	1901	1901	50
280	20231031	142800	2587768893	1901	1901	1901	1901	55
281	20231031	142700	2587664338	1901	1900	1901	1900	57
282	20231031	142600	2587556036	1896	1896	1896	1896	1050
283	20231031	142500	2585565236	1900	1900	1900	1900	10
284	20231031	142400	2585546236	1900	1900	1900	1900	10
285	20231031	142300	2585527236	1901	1901	1901	1901	0
286	20231031	142200	2585527236	1901	1901	1901	1901	0
287	20231031	142100	2585527236	1901	1892	1901	1892	17
288	20231031	142000	2585494982	1901	1901	1901	1901	0
289	20231031	141900	2585494982	1901	1901	1901	1901	1
290	20231031	141800	2585493081	1890	1896	1896	1890	517
291	20231031	141700	2584514439	1905	1904	1905	1904	357
292	20231031	141600	2583834420	1893	1901	1901	1893	58
293	20231031	141500	2583724490	1902	1916	1920	1902	477
294	20231031	141400	2582811678	1907	1900	1920	1900	486
295	20231031	141300	2581879565	1900	1917	1920	1900	990
296	20231031	141200	2579996586	1918	1914	1920	1914	21
297	20231031	141100	2579956310	1920	1913	1920	1913	50
298	20231031	141000	2579860354	1912	1901	1912	1901	300
299	20231031	140900	2579288732	1901	1902	1902	1901	3
300	20231031	140800	2579283028	1904	1903	1904	1903	5
301	20231031	140700	2579273510	1901	1899	1901	1899	310
302	20231031	140600	2578684510	1901	1889	1901	1889	740
303	20231031	140500	2577285867	1889	1890	1890	1889	1662
304	20231031	140400	2574144786	1890	1881	1890	1880	3057
305	20231031	140300	2568384110	1890	1895	1895	1890	2209
306	20231031	140200	2564202862	1897	1898	1898	1897	44
307	20231031	140100	2564119354	1898	1898	1898	1898	73
308	20231031	140000	2563980800	1898	1898	1898	1898	0
309	20231031	135900	2563980800	1898	1898	1898	1898	0
310	20231031	135800	2563980800	1898	1898	1898	1898	527
311	20231031	135700	2562980554	1898	1895	1898	1895	12
312	20231031	135600	2562957811	1895	1895	1895	1895	23
313	20231031	135500	2562914226	1880	1881	1881	1880	2065
314	20231031	135400	2559031926	1880	1887	1897	1880	11047
315	20231031	135300	2538250279	1887	1897	1897	1887	741
316	20231031	135200	2536851399	1898	1901	1901	1898	6327
317	20231031	135100	2524835270	1901	1901	1901	1901	0
318	20231031	135000	2524835270	1901	1905	1905	1901	7
319	20231031	134900	2524821939	1907	1907	1907	1907	6
320	20231031	134800	2524810497	1905	1905	1905	1905	46
321	20231031	134700	2524722867	1905	1905	1905	1905	0
322	20231031	134600	2524722867	1905	1905	1905	1905	2
323	20231031	134500	2524719057	1905	1905	1905	1905	2
324	20231031	134400	2524715247	1900	1909	1909	1900	903
325	20231031	134300	2522997111	1909	1909	1909	1908	700
326	20231031	134200	2521660903	1909	1905	1909	1905	1302
327	20231031	134100	2519179878	1909	1907	1909	1907	303
328	20231031	134000	2518602055	1905	1905	1905	1905	0
329	20231031	133900	2518602055	1905	1905	1905	1905	284
330	20231031	133800	2518061035	1905	1908	1908	1905	1081
331	20231031	133700	2515999816	1908	1898	1908	1898	1435
332	20231031	133600	2513274756	1898	1895	1898	1895	1220
333	20231031	133500	2510961704	1888	1885	1888	1881	4062
334	20231031	133400	2503294618	1888	1889	1889	1888	14
335	20231031	133300	2503268174	1889	1897	1897	1889	2957
336	20231031	133200	2497679239	1898	1898	1898	1898	10
337	20231031	133100	2497660259	1899	1899	1899	1899	6
338	20231031	133000	2497648865	1909	1911	1911	1894	15634
339	20231031	132900	2467938404	1904	1905	1905	1904	262
340	20231031	132800	2467439406	1912	1912	1912	1912	0
341	20231031	132700	2467439406	1912	1912	1913	1912	653
342	20231031	132600	2466190868	1912	1903	1912	1903	101
343	20231031	132500	2465998656	1914	1914	1914	1914	0
344	20231031	132400	2465998656	1914	1914	1914	1914	0
345	20231031	132300	2465998656	1914	1910	1914	1910	1007
346	20231031	132200	2464073602	1910	1910	1910	1910	99
347	20231031	132100	2463884512	1910	1910	1910	1910	6
348	20231031	132000	2463873052	1903	1904	1910	1903	406
349	20231031	131900	2463100384	1910	1910	1910	1910	0
350	20231031	131800	2463100384	1910	1910	1910	1910	1
351	20231031	131700	2463098474	1904	1904	1904	1904	0
352	20231031	131600	2463098474	1904	1905	1905	1904	443
353	20231031	131500	2462254946	1913	1913	1913	1913	0
354	20231031	131400	2462254946	1913	1913	1913	1913	0
355	20231031	131300	2462254946	1913	1913	1913	1913	2
356	20231031	131200	2462251120	1913	1913	1913	1913	1
357	20231031	131100	2462249207	1905	1906	1906	1905	31
358	20231031	131000	2462190148	1905	1905	1905	1905	460
359	20231031	130900	2461313848	1905	1905	1905	1905	0
360	20231031	130800	2461313848	1905	1912	1913	1905	1082
361	20231031	130700	2459246175	1913	1913	1913	1913	0
362	20231031	130600	2459246175	1913	1913	1913	1913	0
363	20231031	130500	2459246175	1913	1913	1913	1913	1
364	20231031	130400	2459244262	1905	1905	1905	1905	138
365	20231031	130300	2458981372	1906	1906	1906	1906	1
366	20231031	130200	2458979466	1915	1915	1915	1915	0
367	20231031	130100	2458979466	1915	1915	1915	1915	0
368	20231031	130000	2458979466	1915	1919	1919	1915	352
369	20231031	125900	2458304610	1919	1919	1919	1919	30
370	20231031	125800	2458247040	1919	1919	1919	1919	0
371	20231031	125700	2458247040	1919	1919	1919	1919	0
372	20231031	125600	2458247040	1919	1919	1919	1919	41
373	20231031	125500	2458168361	1919	1919	1919	1919	0
374	20231031	125400	2458168361	1919	1919	1919	1919	0
375	20231031	125300	2458168361	1919	1919	1919	1919	63
376	20231031	125200	2458047464	1920	1920	1920	1920	0
377	20231031	125100	2458047464	1920	1920	1920	1920	0
378	20231031	125000	2458047464	1920	1920	1920	1920	332
379	20231031	124900	2457410024	1921	1927	1927	1921	1414
380	20231031	124800	2454689557	1926	1933	1933	1926	369
381	20231031	124700	2453977235	1942	1942	1942	1942	800
382	20231031	124600	2452423635	1942	1936	1942	1934	7185
383	20231031	124500	2438522605	1934	1942	1943	1934	1533
384	20231031	124400	2435553431	1942	1941	1943	1941	538
385	20231031	124300	2434508348	1943	1926	1943	1926	47
386	20231031	124200	2434417265	1924	1924	1924	1924	0
387	20231031	124100	2434417265	1924	1924	1924	1924	68
388	20231031	124000	2434286433	1924	1924	1924	1924	1
389	20231031	123900	2434284509	1924	1920	1924	1920	400
390	20231031	123800	2433515759	1922	1927	1927	1922	108
391	20231031	123700	2433308143	1928	1930	1930	1928	2018
392	20231031	123600	2429415188	1933	1933	1933	1933	3
393	20231031	123500	2429409389	1930	1929	1930	1929	121
394	20231031	123400	2429175880	1921	1916	1922	1916	1028
395	20231031	123300	2427202900	1917	1917	1917	1917	0
396	20231031	123200	2427202900	1917	1917	1917	1917	91
397	20231031	123100	2427028453	1918	1916	1918	1916	179
398	20231031	123000	2426685383	1918	1915	1918	1914	584
399	20231031	122900	2425566140	1918	1905	1918	1905	12
400	20231031	122800	2425543137	1910	1900	1910	1900	9753
401	20231031	122700	2406961324	1898	1898	1898	1898	0
402	20231031	122600	2406961324	1898	1899	1900	1898	7
403	20231031	122500	2406948035	1898	1899	1899	1898	326
404	20231031	122400	2406329224	1899	1899	1899	1899	20
405	20231031	122300	2406291244	1898	1898	1898	1898	133
406	20231031	122200	2406038810	1898	1900	1900	1898	344
407	20231031	122100	2405385363	1901	1905	1905	1901	1505
408	20231031	122000	2402523027	1907	1907	1907	1907	103
409	20231031	121900	2402326606	1907	1907	1907	1907	200
410	20231031	121800	2401945206	1907	1907	1907	1907	122
411	20231031	121700	2401712552	1907	1907	1909	1907	211
412	20231031	121600	2401310069	1901	1903	1903	1901	1250
413	20231031	121500	2398932674	1902	1905	1905	1902	1321
414	20231031	121400	2396416469	1907	1908	1908	1907	2304
415	20231031	121300	2392022428	1908	1909	1909	1908	900
416	20231031	121200	2390305008	1910	1910	1910	1910	20
417	20231031	121100	2390266808	1910	1915	1915	1910	605
418	20231031	121000	2389110733	1915	1915	1915	1915	298
419	20231031	120900	2388540063	1916	1916	1916	1916	0
420	20231031	120800	2388540063	1916	1916	1916	1916	2
421	20231031	120700	2388536231	1915	1915	1915	1915	0
422	20231031	120600	2388536231	1915	1915	1915	1915	0
423	20231031	120500	2388536231	1915	1910	1915	1909	272
424	20231031	120400	2388016187	1907	1909	1909	1907	835
425	20231031	120300	2386422921	1908	1918	1918	1908	2945
426	20231031	120200	2380801637	1915	1910	1915	1908	3847
427	20231031	120100	2373457409	1910	1913	1913	1910	115
428	20231031	120000	2373237444	1913	1915	1915	1913	31
429	20231031	115900	2373178139	1917	1917	1917	1917	0
430	20231031	115800	2373178139	1917	1916	1917	1915	356
431	20231031	115700	2372496045	1918	1919	1919	1918	45
432	20231031	115600	2372409734	1919	1919	1919	1919	16
433	20231031	115500	2372379030	1919	1919	1919	1919	35
434	20231031	115400	2372311865	1919	1919	1919	1919	21
435	20231031	115300	2372271566	1919	1919	1920	1918	680
436	20231031	115200	2370966361	1918	1919	1919	1918	151
437	20231031	115100	2370676733	1920	1919	1920	1919	605
438	20231031	115000	2369515349	1919	1920	1920	1919	1495
439	20231031	114900	2366644951	1920	1923	1923	1920	5869
440	20231031	114800	2355366950	1922	1922	1922	1922	599
441	20231031	114700	2354215672	1922	1922	1922	1922	700
442	20231031	114600	2352870272	1922	1926	1926	1922	1101
443	20231031	114500	2350752213	1927	1928	1928	1927	731
444	20231031	114400	2349343222	1929	1934	1934	1929	6628
445	20231031	114300	2336540034	1934	1936	1936	1934	244
446	20231031	114200	2336067894	1939	1939	1939	1939	1072
447	20231031	114100	2333989286	1939	1938	1939	1938	1000
448	20231031	114000	2332050358	1935	1939	1940	1935	1574
449	20231031	113900	2328998663	1938	1939	1939	1938	569
450	20231031	113800	2327895441	1940	1940	1940	1940	0
451	20231031	113700	2327895441	1940	1940	1940	1940	19
452	20231031	113600	2327858581	1940	1938	1940	1938	60
453	20231031	113500	2327742247	1938	1931	1938	1931	72
454	20231031	113400	2327602999	1932	1932	1932	1932	0
455	20231031	113300	2327602999	1932	1935	1935	1932	1075
456	20231031	113200	2325524560	1934	1934	1934	1934	0
457	20231031	113100	2325524560	1934	1934	1934	1934	0
458	20231031	113000	2325524560	1934	1934	1934	1934	30
459	20231031	112900	2325466540	1934	1934	1934	1934	0
460	20231031	112800	2325466540	1934	1934	1934	1933	131
461	20231031	112700	2325213244	1942	1942	1942	1942	0
462	20231031	112600	2325213244	1942	1942	1942	1942	0
463	20231031	112500	2325213244	1942	1942	1942	1942	0
464	20231031	112400	2325213244	1942	1942	1942	1942	1051
465	20231031	112300	2323172202	1942	1938	1942	1938	68
466	20231031	112200	2323040398	1937	1934	1937	1934	838
467	20231031	112100	2321417896	1936	1930	1936	1925	2575
468	20231031	112000	2316453903	1930	1933	1939	1930	2720
469	20231031	111900	2311203643	1933	1933	1933	1933	20
470	20231031	111800	2311164983	1932	1949	1949	1932	81
471	20231031	111700	2311007650	1950	1942	1950	1942	1302
472	20231031	111600	2308478150	1942	1941	1942	1930	2290
473	20231031	111500	2304053627	1941	1951	1953	1941	1153
474	20231031	111400	2301809520	1942	1950	1950	1942	515
475	20231031	111300	2300808430	1950	1955	1955	1950	1112
476	20231031	111200	2298637778	1956	1956	1956	1956	23
477	20231031	111100	2298592790	1962	1962	1962	1962	100
478	20231031	111000	2298396590	1962	1962	1962	1962	0
479	20231031	110900	2298396590	1962	1962	1962	1956	559
480	20231031	110800	2297302919	1956	1962	1963	1956	90
481	20231031	110700	2297126483	1963	1960	1963	1960	1130
482	20231031	110600	2294911331	1962	1962	1962	1962	1
483	20231031	110500	2294909369	1956	1973	1973	1956	2460
484	20231031	110400	2290076904	1973	1967	1979	1961	1246
485	20231031	110300	2287615052	1960	1968	1968	1960	40
486	20231031	110200	2287536606	1960	1963	1963	1960	411
487	20231031	110100	2286730782	1980	1946	1980	1946	4882
488	20231031	110000	2277146433	1948	1953	1959	1945	1360
489	20231031	105900	2274495336	1960	1958	1960	1958	43
490	20231031	105800	2274411100	1948	1948	1948	1948	10
491	20231031	105700	2274391620	1959	1956	1959	1956	900
492	20231031	105600	2272630020	1955	1959	1959	1955	1073
493	20231031	105500	2270532013	1958	1959	1959	1958	54
494	20231031	105400	2270426232	1959	1952	1960	1947	530
495	20231031	105300	2269391139	1952	1952	1953	1952	510
496	20231031	105200	2268395491	1952	1951	1952	1951	306
497	20231031	105100	2267798379	1952	1952	1952	1952	42
498	20231031	105000	2267716395	1952	1949	1952	1949	191
499	20231031	104900	2267344130	1949	1949	1949	1949	700
500	20231031	104800	2265979830	1949	1946	1949	1945	668
501	20231031	104700	2264679561	1937	1946	1946	1937	401
502	20231031	104600	2263902745	1937	1939	1950	1937	1886
503	20231031	104500	2260233980	1940	1958	1958	1940	8135
504	20231031	104400	2244432657	1966	1959	1967	1950	2079
505	20231031	104300	2240362718	1954	1967	1968	1954	5190
506	20231031	104200	2230184925	1969	1958	1969	1958	592
507	20231031	104100	2229022850	1954	1937	1957	1937	1544
508	20231031	104000	2226019600	1936	1941	1941	1936	5237
509	20231031	103900	2215871215	1942	1947	1948	1942	273
510	20231031	103800	2215339689	1948	1949	1949	1941	583
511	20231031	103700	2214203576	1949	1958	1958	1941	3319
512	20231031	103600	2207736418	1956	1971	1971	1956	10471
513	20231031	103500	2187199339	1974	1965	1990	1965	21079
514	20231031	103400	2145478946	1966	1957	1966	1957	3209
515	20231031	103300	2139183636	1960	1955	1969	1951	11005
516	20231031	103200	2117611808	1954	1940	1970	1937	13980
517	20231031	103100	2090242031	1939	1924	1939	1923	4355
518	20231031	103000	2081824188	1923	1909	1923	1905	21747
519	20231031	102900	2040136924	1911	1907	1913	1902	12749
520	20231031	102800	2015818533	1907	1898	1907	1898	1959
521	20231031	102700	2012094205	1898	1890	1900	1890	4494
522	20231031	102600	2003598322	1889	1889	1890	1888	579
523	20231031	102500	2002504606	1890	1885	1890	1880	1983
524	20231031	102400	1998766644	1884	1898	1898	1880	12233
525	20231031	102300	1975658640	1900	1888	1900	1884	4765
526	20231031	102200	1966628261	1883	1869	1883	1869	4023
527	20231031	102100	1959062803	1864	1872	1872	1860	1296
528	20231031	102000	1956647162	1870	1854	1883	1844	18009
529	20231031	101900	1923163707	1858	1838	1858	1837	15170
530	20231031	101800	1895134874	1837	1849	1849	1837	6564
531	20231031	101700	1883050945	1849	1848	1860	1848	8418
532	20231031	101600	1867461298	1848	1860	1860	1820	36936
533	20231031	101500	1799381899	1860	1882	1915	1860	42596
534	20231031	101400	1719456835	1887	1895	1895	1880	31988
535	20231031	101300	1659093769	1898	1898	1899	1894	8712
536	20231031	101200	1642577332	1898	1907	1907	1898	47269
537	20231031	101100	1552725559	1907	1905	1910	1905	3042
538	20231031	101000	1546927663	1905	1905	1911	1905	11033
539	20231031	100900	1525898718	1906	1905	1907	1905	2708
540	20231031	100800	1520737458	1906	1910	1910	1905	12793
541	20231031	100700	1496321419	1910	1910	1910	1910	10
542	20231031	100600	1496302319	1910	1912	1912	1910	337
543	20231031	100500	1495658431	1912	1910	1912	1909	1819
544	20231031	100400	1492182189	1909	1911	1911	1908	2132
545	20231031	100300	1488111377	1910	1907	1910	1907	1066
546	20231031	100200	1486076606	1907	1905	1907	1905	1246
547	20231031	100100	1483702762	1905	1904	1905	1903	2108
548	20231031	100000	1479691080	1903	1909	1909	1903	3380
549	20231031	095900	1473252442	1909	1909	1909	1905	2488
550	20231031	095800	1468504371	1908	1905	1909	1904	2255
551	20231031	095700	1464205588	1904	1906	1910	1904	1491
552	20231031	095600	1461363429	1906	1903	1907	1902	2559
553	20231031	095500	1456487562	1903	1902	1903	1900	1579
554	20231031	095400	1453485412	1900	1900	1901	1900	7315
555	20231031	095300	1439586412	1903	1909	1910	1901	12125
556	20231031	095200	1416470307	1910	1903	1910	1902	10751
557	20231031	095100	1395990933	1903	1900	1903	1900	2999
558	20231031	095000	1390283865	1903	1905	1905	1897	11252
559	20231031	094900	1368902350	1907	1902	1907	1901	12274
560	20231031	094800	1345551567	1895	1895	1895	1895	0
561	20231031	094700	1345551567	1895	1907	1907	1895	26780
562	20231031	094600	1294648161	1908	1911	1932	1907	20835
563	20231031	094500	1254877290	1910	1917	1936	1910	2025
564	20231031	094400	1250993018	1918	1928	1941	1918	6568
565	20231031	094300	1238319469	1928	1928	1928	1920	1057
566	20231031	094200	1236282577	1928	1925	1931	1903	14177
567	20231031	094100	1209081214	1931	1938	1946	1925	30304
568	20231031	094000	1150461671	1938	1953	1953	1936	21531
569	20231031	093900	1108608698	1953	1968	1968	1950	33178
570	20231031	093800	1043664728	1977	1970	1977	1967	3420
571	20231031	093700	1036917740	1979	1970	1979	1965	8629
572	20231031	093600	1019900309	1970	1972	1973	1970	7652
573	20231031	093500	1004815696	1971	1984	1984	1971	1565
574	20231031	093400	1001710933	1970	1994	1994	1960	8278
575	20231031	093300	985361072	1995	1988	1999	1984	4025
576	20231031	093200	977364754	1988	1995	2005	1987	1898
577	20231031	093100	973590706	1988	2000	2010	1988	8534
578	20231031	093000	956531901	2005	1972	2005	1965	24742
579	20231031	092900	907460139	1972	1974	1974	1962	18900
580	20231031	092800	870271551	1974	1987	1987	1972	22147
581	20231031	092700	826372616	1986	1993	1994	1986	12023
582	20231031	092600	802456094	1998	1998	1998	1991	1114
583	20231031	092500	800232871	1999	1988	1999	1988	3047
584	20231031	092400	794150183	1999	1996	1999	1988	1493
585	20231031	092300	791172623	2000	2005	2010	1996	4181
586	20231031	092200	782815471	2005	2000	2005	2000	485
587	20231031	092100	781843051	2005	2005	2010	2000	3510
588	20231031	092000	774806306	2000	1994	2005	1994	9588
589	20231031	091900	755624792	1994	1995	1995	1994	4588
590	20231031	091800	746472227	2000	2000	2000	2000	1318
591	20231031	091700	743836227	2000	1995	2005	1985	16390
592	20231031	091600	711165358	2005	1997	2005	1997	1757
593	20231031	091500	707642954	1996	1998	2005	1996	3212
594	20231031	091400	701226059	1997	2035	2035	1997	6128
595	20231031	091300	688850380	2035	2030	2035	2030	572
596	20231031	091200	687686370	2035	2025	2035	2025	1101
597	20231031	091100	685451500	2020	2030	2030	2015	669
598	20231031	091000	684101490	2030	2010	2035	1997	54395
599	20231031	090900	575212757	2000	2020	2035	2000	4919
600	20231031	090800	565334907	2020	2020	2035	1999	7086
601	20231031	090700	551012833	2020	2020	2020	1996	6584
602	20231031	090600	537839519	2030	2050	2050	2005	13397
603	20231031	090500	510646509	2050	2035	2050	2030	6080
604	20231031	090400	498257159	2035	1978	2050	1960	54673
605	20231031	090300	390016189	1978	1988	1997	1978	13683
606	20231031	090200	362843376	1988	2030	2030	1988	13134
607	20231031	090100	336501625	2025	2030	2055	2025	17149
608	20231031	090000	301607800	2030	2105	2110	2030	142196