KissMeData/060900/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193900	154991159	1917	1917	1917	1917	4201
3	20231031	193800	154991159	1917	1917	1917	1917	0
4	20231031	193700	154991159	1917	1917	1917	1917	0
5	20231031	193600	154991159	1917	1917	1917	1917	0
6	20231031	193500	154991159	1917	1917	1917	1917	0
7	20231031	193400	154991159	1917	1917	1917	1917	0
8	20231031	193300	154991159	1917	1917	1917	1917	0
9	20231031	193200	154991159	1917	1917	1917	1917	0
10	20231031	193100	154991159	1917	1917	1917	1917	0
11	20231031	193000	154991159	1917	1917	1917	1917	0
12	20231031	192900	154991159	1917	1917	1917	1917	0
13	20231031	192800	154991159	1917	1917	1917	1917	0
14	20231031	192700	154991159	1917	1917	1917	1917	0
15	20231031	192600	154991159	1917	1917	1917	1917	0
16	20231031	192500	154991159	1917	1917	1917	1917	0
17	20231031	192400	154991159	1917	1917	1917	1917	0
18	20231031	192300	154991159	1917	1917	1917	1917	0
19	20231031	192200	154991159	1917	1917	1917	1917	0
20	20231031	192100	154991159	1917	1917	1917	1917	0
21	20231031	192000	154991159	1917	1917	1917	1917	0
22	20231031	191900	154991159	1917	1917	1917	1917	0
23	20231031	191800	154991159	1917	1917	1917	1917	0
24	20231031	191700	154991159	1917	1917	1917	1917	0
25	20231031	191600	154991159	1917	1917	1917	1917	0
26	20231031	191500	154991159	1917	1917	1917	1917	0
27	20231031	191400	154991159	1917	1917	1917	1917	0
28	20231031	191300	154991159	1917	1917	1917	1917	0
29	20231031	191200	154991159	1917	1917	1917	1917	0
30	20231031	191100	154991159	1917	1917	1917	1917	0
31	20231031	191000	154991159	1917	1917	1917	1917	0
32	20231031	190900	154991159	1917	1917	1917	1917	4201
33	20231031	190800	154991159	1917	1917	1917	1917	0
34	20231031	190700	154991159	1917	1917	1917	1917	0
35	20231031	190600	154991159	1917	1917	1917	1917	0
36	20231031	190500	154991159	1917	1917	1917	1917	0
37	20231031	190400	154991159	1917	1917	1917	1917	0
38	20231031	190300	154991159	1917	1917	1917	1917	0
39	20231031	190200	154991159	1917	1917	1917	1917	0
40	20231031	190100	154991159	1917	1917	1917	1917	0
41	20231031	190000	154991159	1917	1917	1917	1917	0
42	20231031	185900	154991159	1917	1917	1917	1917	0
43	20231031	185800	154991159	1917	1917	1917	1917	0
44	20231031	185700	154991159	1917	1917	1917	1917	0
45	20231031	185600	154991159	1917	1917	1917	1917	0
46	20231031	185500	154991159	1917	1917	1917	1917	0
47	20231031	185400	154991159	1917	1917	1917	1917	0
48	20231031	185300	154991159	1917	1917	1917	1917	0
49	20231031	185200	154991159	1917	1917	1917	1917	0
50	20231031	185100	154991159	1917	1917	1917	1917	0
51	20231031	185000	154991159	1917	1917	1917	1917	0
52	20231031	184900	154991159	1917	1917	1917	1917	0
53	20231031	184800	154991159	1917	1917	1917	1917	0
54	20231031	184700	154991159	1917	1917	1917	1917	0
55	20231031	184600	154991159	1917	1917	1917	1917	0
56	20231031	184500	154991159	1917	1917	1917	1917	0
57	20231031	184400	154991159	1917	1917	1917	1917	0
58	20231031	184300	154991159	1917	1917	1917	1917	0
59	20231031	184200	154991159	1917	1917	1917	1917	0
60	20231031	184100	154991159	1917	1917	1917	1917	0
61	20231031	184000	154991159	1917	1917	1917	1917	0
62	20231031	183900	154991159	1917	1917	1917	1917	4201
63	20231031	183800	154991159	1917	1917	1917	1917	0
64	20231031	183700	154991159	1917	1917	1917	1917	0
65	20231031	183600	154991159	1917	1917	1917	1917	0
66	20231031	183500	154991159	1917	1917	1917	1917	0
67	20231031	183400	154991159	1917	1917	1917	1917	0
68	20231031	183300	154991159	1917	1917	1917	1917	0
69	20231031	183200	154991159	1917	1917	1917	1917	0
70	20231031	183100	154991159	1917	1917	1917	1917	0
71	20231031	183000	154991159	1917	1917	1917	1917	0
72	20231031	182900	154991159	1917	1917	1917	1917	0
73	20231031	182800	154991159	1917	1917	1917	1917	0
74	20231031	182700	154991159	1917	1917	1917	1917	0
75	20231031	182600	154991159	1917	1917	1917	1917	0
76	20231031	182500	154991159	1917	1917	1917	1917	0
77	20231031	182400	154991159	1917	1917	1917	1917	0
78	20231031	182300	154991159	1917	1917	1917	1917	0
79	20231031	182200	154991159	1917	1917	1917	1917	0
80	20231031	182100	154991159	1917	1917	1917	1917	0
81	20231031	182000	154991159	1917	1917	1917	1917	0
82	20231031	181900	154991159	1917	1917	1917	1917	0
83	20231031	181800	154991159	1917	1917	1917	1917	0
84	20231031	181700	154991159	1917	1917	1917	1917	0
85	20231031	181600	154991159	1917	1917	1917	1917	0
86	20231031	181500	154991159	1917	1917	1917	1917	0
87	20231031	181400	154991159	1917	1917	1917	1917	0
88	20231031	181300	154991159	1917	1917	1917	1917	0
89	20231031	181200	154991159	1917	1917	1917	1917	0
90	20231031	181100	154991159	1917	1917	1917	1917	0
91	20231031	181000	154991159	1917	1917	1917	1917	0
92	20231031	180900	154991159	1917	1917	1917	1917	4201
93	20231031	180800	154991159	1917	1917	1917	1917	0
94	20231031	180700	154991159	1917	1917	1917	1917	0
95	20231031	180600	154991159	1917	1917	1917	1917	0
96	20231031	180500	154991159	1917	1917	1917	1917	0
97	20231031	180400	154991159	1917	1917	1917	1917	0
98	20231031	180300	154991159	1917	1917	1917	1917	0
99	20231031	180200	154991159	1917	1917	1917	1917	0
100	20231031	180100	154991159	1917	1917	1917	1917	0
101	20231031	180000	154991159	1917	1917	1917	1917	0
102	20231031	175900	154991159	1917	1917	1917	1917	0
103	20231031	175800	154991159	1917	1917	1917	1917	0
104	20231031	175700	154991159	1917	1917	1917	1917	0
105	20231031	175600	154991159	1917	1917	1917	1917	0
106	20231031	175500	154991159	1917	1917	1917	1917	0
107	20231031	175400	154991159	1917	1917	1917	1917	0
108	20231031	175300	154991159	1917	1917	1917	1917	0
109	20231031	175200	154991159	1917	1917	1917	1917	0
110	20231031	175100	154991159	1917	1917	1917	1917	0
111	20231031	175000	154991159	1917	1917	1917	1917	0
112	20231031	174900	154991159	1917	1917	1917	1917	0
113	20231031	174800	154991159	1917	1917	1917	1917	0
114	20231031	174700	154991159	1917	1917	1917	1917	0
115	20231031	174600	154991159	1917	1917	1917	1917	0
116	20231031	174500	154991159	1917	1917	1917	1917	0
117	20231031	174400	154991159	1917	1917	1917	1917	0
118	20231031	174300	154991159	1917	1917	1917	1917	0
119	20231031	174200	154991159	1917	1917	1917	1917	0
120	20231031	174100	154991159	1917	1917	1917	1917	0
121	20231031	174000	154991159	1917	1917	1917	1917	0
122	20231031	173900	154991159	1917	1917	1917	1917	4201
123	20231031	173800	154991159	1917	1917	1917	1917	0
124	20231031	173700	154991159	1917	1917	1917	1917	0
125	20231031	173600	154991159	1917	1917	1917	1917	0
126	20231031	173500	154991159	1917	1917	1917	1917	0
127	20231031	173400	154991159	1917	1917	1917	1917	0
128	20231031	173300	154991159	1917	1917	1917	1917	0
129	20231031	173200	154991159	1917	1917	1917	1917	0
130	20231031	173100	154991159	1917	1917	1917	1917	0
131	20231031	173000	154991159	1917	1917	1917	1917	0
132	20231031	172900	154991159	1917	1917	1917	1917	0
133	20231031	172800	154991159	1917	1917	1917	1917	0
134	20231031	172700	154991159	1917	1917	1917	1917	0
135	20231031	172600	154991159	1917	1917	1917	1917	0
136	20231031	172500	154991159	1917	1917	1917	1917	0
137	20231031	172400	154991159	1917	1917	1917	1917	0
138	20231031	172300	154991159	1917	1917	1917	1917	0
139	20231031	172200	154991159	1917	1917	1917	1917	0
140	20231031	172100	154991159	1917	1917	1917	1917	0
141	20231031	172000	154991159	1917	1917	1917	1917	0
142	20231031	171900	154991159	1917	1917	1917	1917	0
143	20231031	171800	154991159	1917	1917	1917	1917	0
144	20231031	171700	154991159	1917	1917	1917	1917	0
145	20231031	171600	154991159	1917	1917	1917	1917	0
146	20231031	171500	154991159	1917	1917	1917	1917	0
147	20231031	171400	154991159	1917	1917	1917	1917	0
148	20231031	171300	154991159	1917	1917	1917	1917	0
149	20231031	171200	154991159	1917	1917	1917	1917	0
150	20231031	171100	154991159	1917	1917	1917	1917	0
151	20231031	171000	154991159	1917	1917	1917	1917	0
152	20231031	170900	154991159	1917	1917	1917	1917	4201
153	20231031	170800	154991159	1917	1917	1917	1917	0
154	20231031	170700	154991159	1917	1917	1917	1917	0
155	20231031	170600	154991159	1917	1917	1917	1917	0
156	20231031	170500	154991159	1917	1917	1917	1917	0
157	20231031	170400	154991159	1917	1917	1917	1917	0
158	20231031	170300	154991159	1917	1917	1917	1917	0
159	20231031	170200	154991159	1917	1917	1917	1917	0
160	20231031	170100	154991159	1917	1917	1917	1917	0
161	20231031	170000	154991159	1917	1917	1917	1917	0
162	20231031	165900	154991159	1917	1917	1917	1917	0
163	20231031	165800	154991159	1917	1917	1917	1917	0
164	20231031	165700	154991159	1917	1917	1917	1917	0
165	20231031	165600	154991159	1917	1917	1917	1917	0
166	20231031	165500	154991159	1917	1917	1917	1917	0
167	20231031	165400	154991159	1917	1917	1917	1917	0
168	20231031	165300	154991159	1917	1917	1917	1917	0
169	20231031	165200	154991159	1917	1917	1917	1917	0
170	20231031	165100	154991159	1917	1917	1917	1917	0
171	20231031	165000	154991159	1917	1917	1917	1917	0
172	20231031	164900	154991159	1917	1917	1917	1917	0
173	20231031	164800	154991159	1917	1917	1917	1917	0
174	20231031	164700	154991159	1917	1917	1917	1917	0
175	20231031	164600	154991159	1917	1917	1917	1917	0
176	20231031	164500	154991159	1917	1917	1917	1917	0
177	20231031	164400	154991159	1917	1917	1917	1917	0
178	20231031	164300	154991159	1917	1917	1917	1917	0
179	20231031	164200	154991159	1917	1917	1917	1917	0
180	20231031	164100	154991159	1917	1917	1917	1917	0
181	20231031	164000	154991159	1917	1917	1917	1917	0
182	20231031	163900	154991159	1917	1917	1917	1917	4201
183	20231031	163800	154991159	1917	1917	1917	1917	0
184	20231031	163700	154991159	1917	1917	1917	1917	0
185	20231031	163600	154991159	1917	1917	1917	1917	0
186	20231031	163500	154991159	1917	1917	1917	1917	0
187	20231031	163400	154991159	1917	1917	1917	1917	0
188	20231031	163300	154991159	1917	1917	1917	1917	0
189	20231031	163200	154991159	1917	1917	1917	1917	0
190	20231031	163100	154991159	1917	1917	1917	1917	0
191	20231031	163000	154991159	1917	1917	1917	1917	0
192	20231031	162900	154991159	1917	1917	1917	1917	0
193	20231031	162800	154991159	1917	1917	1917	1917	0
194	20231031	162700	154991159	1917	1917	1917	1917	0
195	20231031	162600	154991159	1917	1917	1917	1917	0
196	20231031	162500	154991159	1917	1917	1917	1917	0
197	20231031	162400	154991159	1917	1917	1917	1917	0
198	20231031	162300	154991159	1917	1917	1917	1917	0
199	20231031	162200	154991159	1917	1917	1917	1917	0
200	20231031	162100	154991159	1917	1917	1917	1917	0
201	20231031	162000	154991159	1917	1917	1917	1917	0
202	20231031	161900	154991159	1917	1917	1917	1917	0
203	20231031	161800	154991159	1917	1917	1917	1917	0
204	20231031	161700	154991159	1917	1917	1917	1917	0
205	20231031	161600	154991159	1917	1917	1917	1917	0
206	20231031	161500	154991159	1917	1917	1917	1917	0
207	20231031	161400	154991159	1917	1917	1917	1917	0
208	20231031	161300	154991159	1917	1917	1917	1917	0
209	20231031	161200	154991159	1917	1917	1917	1917	0
210	20231031	161100	154991159	1917	1917	1917	1917	0
211	20231031	161000	154991159	1917	1917	1917	1917	0
212	20231031	160900	154991159	1917	1917	1917	1917	4201
213	20231031	160800	154991159	1917	1917	1917	1917	0
214	20231031	160700	154991159	1917	1917	1917	1917	0
215	20231031	160600	154991159	1917	1917	1917	1917	0
216	20231031	160500	154991159	1917	1917	1917	1917	0
217	20231031	160400	154991159	1917	1917	1917	1917	0
218	20231031	160300	154991159	1917	1917	1917	1917	0
219	20231031	160200	154991159	1917	1917	1917	1917	0
220	20231031	160100	154991159	1917	1917	1917	1917	0
221	20231031	160000	154991159	1917	1917	1917	1917	0
222	20231031	155900	154991159	1917	1917	1917	1917	0
223	20231031	155800	154991159	1917	1917	1917	1917	0
224	20231031	155700	154991159	1917	1917	1917	1917	0
225	20231031	155600	154991159	1917	1917	1917	1917	0
226	20231031	155500	154991159	1917	1917	1917	1917	0
227	20231031	155400	154991159	1917	1917	1917	1917	0
228	20231031	155300	154991159	1917	1917	1917	1917	0
229	20231031	155200	154991159	1917	1917	1917	1917	0
230	20231031	155100	154991159	1917	1917	1917	1917	0
231	20231031	155000	154991159	1917	1917	1917	1917	0
232	20231031	154900	154991159	1917	1917	1917	1917	0
233	20231031	154800	154991159	1917	1917	1917	1917	0
234	20231031	154700	154991159	1917	1917	1917	1917	0
235	20231031	154600	154991159	1917	1917	1917	1917	0
236	20231031	154500	154991159	1917	1917	1917	1917	0
237	20231031	154400	154991159	1917	1917	1917	1917	0
238	20231031	154300	154991159	1917	1917	1917	1917	0
239	20231031	154200	154991159	1917	1917	1917	1917	0
240	20231031	154100	154991159	1917	1917	1917	1917	0
241	20231031	154000	154991159	1917	1917	1917	1917	0
242	20231031	153900	154991159	1917	1917	1917	1917	4201
243	20231031	153800	154991159	1917	1917	1917	1917	0
244	20231031	153700	154991159	1917	1917	1917	1917	0
245	20231031	153600	154991159	1917	1917	1917	1917	0
246	20231031	153500	154991159	1917	1917	1917	1917	0
247	20231031	153400	154991159	1917	1917	1917	1917	0
248	20231031	153300	154991159	1917	1917	1917	1917	0
249	20231031	153200	154991159	1917	1917	1917	1917	0
250	20231031	153100	154991159	1917	1917	1917	1917	0
251	20231031	153000	154991159	1917	1917	1917	1917	4201
252	20231031	152900	146937842	1921	1921	1921	1921	0
253	20231031	152800	146937842	1921	1921	1921	1921	0
254	20231031	152700	146937842	1921	1921	1921	1921	0
255	20231031	152600	146937842	1921	1921	1921	1921	0
256	20231031	152500	146937842	1921	1921	1921	1921	0
257	20231031	152400	146937842	1921	1921	1921	1921	0
258	20231031	152300	146937842	1921	1921	1921	1921	0
259	20231031	152200	146937842	1921	1921	1921	1921	0
260	20231031	152100	146937842	1921	1921	1921	1921	0
261	20231031	152000	146937842	1921	1921	1921	1921	0
262	20231031	151900	146937842	1921	1923	1923	1921	473
263	20231031	151800	146028965	1929	1929	1929	1929	0
264	20231031	151700	146028965	1929	1929	1929	1929	13
265	20231031	151600	146003888	1929	1922	1929	1922	243
266	20231031	151500	145536744	1920	1922	1922	1920	67
267	20231031	151400	145408036	1930	1930	1930	1930	0
268	20231031	151300	145408036	1930	1922	1930	1922	320
269	20231031	151200	144792980	1930	1930	1930	1930	17
270	20231031	151100	144760170	1920	1920	1920	1920	0
271	20231031	151000	144760170	1920	1920	1920	1920	406
272	20231031	150900	143980650	1930	1931	1931	1922	109
273	20231031	150800	143771079	1931	1922	1931	1922	102
274	20231031	150700	143575017	1924	1924	1924	1924	138
275	20231031	150600	143309505	1924	1924	1924	1924	1
276	20231031	150500	143307581	1932	1932	1932	1932	2
277	20231031	150400	143303717	1932	1932	1932	1932	3
278	20231031	150300	143297921	1924	1924	1924	1924	0
279	20231031	150200	143297921	1924	1924	1924	1924	0
280	20231031	150100	143297921	1924	1924	1924	1924	0
281	20231031	150000	143297921	1924	1924	1924	1924	358
282	20231031	145900	142609129	1924	1925	1925	1924	1000
283	20231031	145800	140685123	1924	1924	1924	1924	0
284	20231031	145700	140685123	1924	1924	1924	1924	0
285	20231031	145600	140685123	1924	1924	1924	1924	0
286	20231031	145500	140685123	1924	1926	1926	1924	368
287	20231031	145400	139977081	1927	1927	1927	1927	84
288	20231031	145300	139815213	1925	1925	1925	1925	0
289	20231031	145200	139815213	1925	1925	1925	1925	0
290	20231031	145100	139815213	1925	1925	1925	1925	0
291	20231031	145000	139815213	1925	1925	1925	1925	246
292	20231031	144900	139341663	1926	1926	1926	1926	111
293	20231031	144800	139127877	1928	1928	1928	1928	0
294	20231031	144700	139127877	1928	1928	1928	1928	0
295	20231031	144600	139127877	1928	1928	1928	1928	246
296	20231031	144500	138653589	1932	1932	1932	1932	2
297	20231031	144400	138649725	1929	1929	1929	1929	18
298	20231031	144300	138615003	1928	1928	1928	1928	258
299	20231031	144200	138117579	1928	1920	1928	1920	264
300	20231031	144100	137610683	1928	1928	1928	1928	0
301	20231031	144000	137610683	1928	1928	1928	1928	0
302	20231031	143900	137610683	1928	1928	1928	1928	1
303	20231031	143800	137608755	1921	1921	1921	1921	0
304	20231031	143700	137608755	1921	1921	1921	1921	341
305	20231031	143600	136953694	1928	1928	1928	1928	0
306	20231031	143500	136953694	1928	1928	1928	1928	0
307	20231031	143400	136953694	1928	1928	1928	1928	0
308	20231031	143300	136953694	1928	1928	1928	1928	2
309	20231031	143200	136949838	1923	1924	1924	1923	1026
310	20231031	143100	134976819	1928	1928	1928	1928	0
311	20231031	143000	134976819	1928	1928	1928	1928	0
312	20231031	142900	134976819	1928	1928	1928	1928	0
313	20231031	142800	134976819	1928	1928	1928	1928	0
314	20231031	142700	134976819	1928	1928	1928	1928	1
315	20231031	142600	134974891	1928	1928	1928	1928	1
316	20231031	142500	134972963	1925	1929	1929	1925	1032
317	20231031	142400	132986315	1929	1929	1929	1929	1
318	20231031	142300	132984386	1929	1929	1929	1929	0
319	20231031	142200	132984386	1929	1929	1929	1929	3
320	20231031	142100	132978599	1929	1929	1929	1929	1
321	20231031	142000	132976670	1925	1927	1927	1925	690
322	20231031	141900	131647922	1926	1926	1926	1926	0
323	20231031	141800	131647922	1926	1926	1926	1926	0
324	20231031	141700	131647922	1926	1927	1927	1926	420
325	20231031	141600	130838996	1927	1927	1927	1927	0
326	20231031	141500	130838996	1927	1927	1927	1927	0
327	20231031	141400	130838996	1927	1927	1927	1927	1
328	20231031	141300	130837069	1929	1929	1929	1929	0
329	20231031	141200	130837069	1929	1929	1929	1929	1
330	20231031	141100	130835140	1929	1929	1929	1929	15
331	20231031	141000	130806205	1929	1929	1929	1929	11
332	20231031	140900	130784986	1926	1927	1927	1926	465
333	20231031	140800	129889345	1929	1929	1929	1929	0
334	20231031	140700	129889345	1929	1929	1929	1929	0
335	20231031	140600	129889345	1929	1929	1929	1929	1
336	20231031	140500	129887416	1926	1926	1926	1926	0
337	20231031	140400	129887416	1926	1926	1926	1926	0
338	20231031	140300	129887416	1926	1926	1926	1926	0
339	20231031	140200	129887416	1926	1926	1926	1926	338
340	20231031	140100	129236428	1929	1929	1929	1929	0
341	20231031	140000	129236428	1929	1929	1929	1929	0
342	20231031	135900	129236428	1929	1929	1929	1929	0
343	20231031	135800	129236428	1929	1929	1929	1929	0
344	20231031	135700	129236428	1929	1929	1929	1929	0
345	20231031	135600	129236428	1929	1929	1929	1929	0
346	20231031	135500	129236428	1929	1926	1929	1926	333
347	20231031	135400	128595055	1926	1930	1930	1926	75
348	20231031	135300	128450545	1930	1930	1930	1930	0
349	20231031	135200	128450545	1930	1930	1930	1930	0
350	20231031	135100	128450545	1930	1930	1930	1930	0
351	20231031	135000	128450545	1930	1930	1930	1930	0
352	20231031	134900	128450545	1930	1930	1930	1930	0
353	20231031	134800	128450545	1930	1930	1930	1930	0
354	20231031	134700	128450545	1930	1930	1930	1930	344
355	20231031	134600	127786625	1933	1933	1933	1933	0
356	20231031	134500	127786625	1933	1933	1933	1933	2
357	20231031	134400	127782759	1930	1930	1930	1930	0
358	20231031	134300	127782759	1930	1930	1930	1930	703
359	20231031	134200	126425969	1935	1935	1935	1935	0
360	20231031	134100	126425969	1935	1935	1935	1935	0
361	20231031	134000	126425969	1935	1935	1935	1935	0
362	20231031	133900	126425969	1935	1935	1935	1935	1
363	20231031	133800	126424034	1935	1935	1935	1935	0
364	20231031	133700	126424034	1935	1935	1935	1935	0
365	20231031	133600	126424034	1935	1935	1935	1935	0
366	20231031	133500	126424034	1935	1935	1935	1935	0
367	20231031	133400	126424034	1935	1935	1935	1935	7
368	20231031	133300	126410489	1935	1935	1935	1935	0
369	20231031	133200	126410489	1935	1935	1935	1935	0
370	20231031	133100	126410489	1935	1935	1935	1935	0
371	20231031	133000	126410489	1935	1935	1935	1935	0
372	20231031	132900	126410489	1935	1935	1935	1935	0
373	20231031	132800	126410489	1935	1935	1935	1935	0
374	20231031	132700	126410489	1935	1935	1935	1935	0
375	20231031	132600	126410489	1935	1935	1935	1935	0
376	20231031	132500	126410489	1935	1935	1935	1935	2
377	20231031	132400	126406619	1926	1926	1926	1926	1
378	20231031	132300	126404693	1937	1937	1937	1937	0
379	20231031	132200	126404693	1937	1937	1937	1937	2
380	20231031	132100	126400819	1937	1923	1937	1921	2671
381	20231031	132000	121253793	1921	1922	1922	1921	273
382	20231031	131900	120729112	1927	1927	1927	1927	0
383	20231031	131800	120729112	1927	1927	1927	1927	100
384	20231031	131700	120536412	1928	1928	1928	1928	100
385	20231031	131600	120343612	1928	1928	1928	1928	0
386	20231031	131500	120343612	1928	1928	1928	1928	0
387	20231031	131400	120343612	1928	1923	1928	1921	1247
388	20231031	131300	117942773	1920	1920	1920	1920	184
389	20231031	131200	117589493	1920	1920	1920	1920	0
390	20231031	131100	117589493	1920	1920	1920	1920	0
391	20231031	131000	117589493	1920	1920	1920	1920	2
392	20231031	130900	117585653	1918	1918	1918	1918	0
393	20231031	130800	117585653	1918	1918	1918	1918	0
394	20231031	130700	117585653	1918	1918	1918	1918	226
395	20231031	130600	117152185	1918	1918	1918	1918	53
396	20231031	130500	117050531	1916	1918	1918	1916	272
397	20231031	130400	116529377	1918	1918	1918	1918	0
398	20231031	130300	116529377	1918	1918	1918	1918	5
399	20231031	130200	116519787	1918	1917	1918	1917	151
400	20231031	130100	116230310	1917	1917	1917	1917	0
401	20231031	130000	116230310	1917	1917	1917	1917	12
402	20231031	125900	116207306	1917	1917	1917	1917	0
403	20231031	125800	116207306	1917	1918	1918	1917	188
404	20231031	125700	115846750	1918	1918	1918	1918	0
405	20231031	125600	115846750	1918	1918	1918	1918	15
406	20231031	125500	115817980	1919	1919	1919	1919	20
407	20231031	125400	115779600	1919	1919	1919	1919	102
408	20231031	125300	115583862	1919	1919	1919	1919	97
409	20231031	125200	115397719	1918	1918	1918	1918	1
410	20231031	125100	115395801	1918	1918	1918	1918	117
411	20231031	125000	115171395	1916	1916	1916	1916	128
412	20231031	124900	114926147	1915	1917	1917	1914	896
413	20231031	124800	113210033	1921	1922	1922	1917	358
414	20231031	124700	112523088	1917	1917	1917	1917	0
415	20231031	124600	112523088	1917	1917	1917	1917	0
416	20231031	124500	112523088	1917	1917	1917	1917	0
417	20231031	124400	112523088	1917	1917	1917	1917	52
418	20231031	124300	112423404	1915	1917	1917	1915	1905
419	20231031	124200	108772930	1925	1925	1925	1925	0
420	20231031	124100	108772930	1925	1925	1925	1925	0
421	20231031	124000	108772930	1925	1925	1925	1925	1
422	20231031	123900	108771005	1918	1918	1918	1918	132
423	20231031	123800	108517829	1927	1927	1927	1927	0
424	20231031	123700	108517829	1927	1927	1927	1927	0
425	20231031	123600	108517829	1927	1927	1927	1927	2
426	20231031	123500	108513975	1918	1927	1927	1918	938
427	20231031	123400	106714747	1928	1922	1928	1922	681
428	20231031	123300	105405218	1922	1916	1922	1916	147
429	20231031	123200	105123434	1917	1923	1923	1917	855
430	20231031	123100	103481402	1923	1923	1923	1923	12
431	20231031	123000	103458326	1923	1922	1923	1921	328
432	20231031	122900	102827955	1922	1922	1922	1922	16
433	20231031	122800	102797203	1922	1922	1922	1922	65
434	20231031	122700	102672273	1921	1920	1921	1920	15
435	20231031	122600	102643472	1919	1920	1920	1919	4
436	20231031	122500	102635794	1919	1919	1920	1919	12
437	20231031	122400	102612756	1920	1919	1920	1919	58
438	20231031	122300	102501452	1919	1919	1919	1919	220
439	20231031	122200	102079272	1919	1920	1920	1919	767
440	20231031	122100	100606633	1921	1921	1921	1921	0
441	20231031	122000	100606633	1921	1921	1921	1921	76
442	20231031	121900	100460637	1921	1921	1921	1921	0
443	20231031	121800	100460637	1921	1921	1921	1921	100
444	20231031	121700	100268537	1924	1924	1924	1924	0
445	20231031	121600	100268537	1924	1920	1924	1919	276
446	20231031	121500	99738610	1921	1923	1923	1921	6
447	20231031	121400	99727082	1927	1927	1927	1927	5
448	20231031	121300	99717447	1927	1927	1927	1927	0
449	20231031	121200	99717447	1927	1925	1927	1924	356
450	20231031	121100	99032471	1928	1924	1928	1924	91
451	20231031	121000	98857175	1929	1934	1940	1924	2054
452	20231031	120900	94893858	1934	1936	1936	1934	1225
453	20231031	120800	92522593	1937	1939	1939	1937	118
454	20231031	120700	92293968	1940	1940	1940	1940	50
455	20231031	120600	92196968	1940	1940	1940	1940	0
456	20231031	120500	92196968	1940	1940	1940	1940	0
457	20231031	120400	92196968	1940	1940	1940	1940	2
458	20231031	120300	92193088	1940	1940	1940	1940	50
459	20231031	120200	92096088	1939	1939	1939	1939	0
460	20231031	120100	92096088	1939	1940	1940	1939	23
461	20231031	120000	92051483	1940	1940	1940	1940	51
462	20231031	115900	91952543	1942	1942	1942	1942	0
463	20231031	115800	91952543	1942	1940	1942	1940	120
464	20231031	115700	91719581	1940	1943	1943	1940	1550
465	20231031	115600	88710911	1943	1943	1943	1943	0
466	20231031	115500	88710911	1943	1943	1943	1943	0
467	20231031	115400	88710911	1943	1943	1943	1943	11
468	20231031	115300	88689538	1943	1943	1943	1943	0
469	20231031	115200	88689538	1943	1943	1943	1943	11
470	20231031	115100	88668165	1943	1943	1943	1943	50
471	20231031	115000	88571015	1943	1941	1943	1941	13
472	20231031	114900	88545780	1941	1941	1941	1941	0
473	20231031	114800	88545780	1941	1943	1943	1941	353
474	20231031	114700	87860554	1942	1942	1943	1941	37
475	20231031	114600	87788713	1942	1948	1948	1942	358
476	20231031	114500	87093372	1948	1949	1949	1947	61
477	20231031	114400	86974598	1942	1942	1942	1942	0
478	20231031	114300	86974598	1942	1945	1945	1942	325
479	20231031	114200	86343213	1945	1951	1951	1945	44
480	20231031	114100	86257491	1953	1953	1953	1953	0
481	20231031	114000	86257491	1953	1953	1953	1953	61
482	20231031	113900	86138358	1951	1951	1951	1951	0
483	20231031	113800	86138358	1951	1951	1951	1951	0
484	20231031	113700	86138358	1951	1951	1951	1951	0
485	20231031	113600	86138358	1951	1951	1951	1951	0
486	20231031	113500	86138358	1951	1951	1951	1951	0
487	20231031	113400	86138358	1951	1960	1960	1951	243
488	20231031	113300	85664240	1961	1961	1961	1961	11
489	20231031	113200	85642669	1968	1968	1968	1968	0
490	20231031	113100	85642669	1968	1970	1970	1968	413
491	20231031	113000	84829081	1970	1970	1970	1970	100
492	20231031	112900	84632081	1973	1973	1973	1973	0
493	20231031	112800	84632081	1973	1973	1973	1973	0
494	20231031	112700	84632081	1973	1973	1973	1973	6
495	20231031	112600	84620243	1971	1971	1971	1971	0
496	20231031	112500	84620243	1971	1971	1971	1971	939
497	20231031	112400	82769474	1971	1971	1971	1971	0
498	20231031	112300	82769474	1971	1972	1972	1971	800
499	20231031	112200	81192574	1976	1976	1976	1976	0
500	20231031	112100	81192574	1976	1976	1976	1976	0
501	20231031	112000	81192574	1976	1976	1976	1976	0
502	20231031	111900	81192574	1976	1976	1976	1976	0
503	20231031	111800	81192574	1976	1976	1976	1976	0
504	20231031	111700	81192574	1976	1976	1976	1976	1474
505	20231031	111600	78279950	1980	1980	1980	1980	0
506	20231031	111500	78279950	1980	1980	1980	1980	0
507	20231031	111400	78279950	1980	1980	1980	1980	0
508	20231031	111300	78279950	1980	1980	1980	1980	0
509	20231031	111200	78279950	1980	1980	1980	1980	0
510	20231031	111100	78279950	1980	1973	1980	1971	3350
511	20231031	111000	71675945	1975	1975	1975	1975	0
512	20231031	110900	71675945	1975	1975	1975	1975	2
513	20231031	110800	71671995	1973	1973	1973	1973	425
514	20231031	110700	70833470	1976	1977	1977	1975	54
515	20231031	110600	70726816	1977	1977	1977	1977	0
516	20231031	110500	70726816	1977	1977	1977	1977	0
517	20231031	110400	70726816	1977	1977	1977	1977	0
518	20231031	110300	70726816	1977	1977	1977	1977	0
519	20231031	110200	70726816	1977	1977	1977	1977	0
520	20231031	110100	70726816	1977	1976	1977	1976	1000
521	20231031	110000	68749829	1975	1975	1975	1975	405
522	20231031	105900	67949954	1976	1976	1976	1976	0
523	20231031	105800	67949954	1976	1976	1976	1976	0
524	20231031	105700	67949954	1976	1976	1976	1976	1
525	20231031	105600	67947978	1976	1976	1976	1976	0
526	20231031	105500	67947978	1976	1976	1976	1976	0
527	20231031	105400	67947978	1976	1976	1976	1976	0
528	20231031	105300	67947978	1976	1976	1976	1976	334
529	20231031	105200	67287994	1978	1975	1978	1975	453
530	20231031	105100	66393309	1973	1973	1973	1973	0
531	20231031	105000	66393309	1973	1973	1973	1973	1
532	20231031	104900	66391336	1971	1971	1971	1971	0
533	20231031	104800	66391336	1971	1971	1971	1971	0
534	20231031	104700	66391336	1971	1971	1971	1971	337
535	20231031	104600	65727109	1978	1978	1978	1978	10
536	20231031	104500	65707329	1978	1978	1978	1978	0
537	20231031	104400	65707329	1978	1978	1978	1978	0
538	20231031	104300	65707329	1978	1974	1978	1969	245
539	20231031	104200	65224865	1971	1971	1971	1971	11
540	20231031	104100	65203184	1970	1970	1970	1970	101
541	20231031	104000	65004214	1972	1971	1972	1971	231
542	20231031	103900	64548912	1969	1969	1969	1969	0
543	20231031	103800	64548912	1969	1969	1969	1969	8
544	20231031	103700	64533160	1969	1969	1969	1969	0
545	20231031	103600	64533160	1969	1969	1969	1969	0
546	20231031	103500	64533160	1969	1969	1969	1969	0
547	20231031	103400	64533160	1969	1969	1969	1969	0
548	20231031	103300	64533160	1969	1969	1969	1969	457
549	20231031	103200	63633327	1971	1971	1971	1971	0
550	20231031	103100	63633327	1971	1971	1971	1971	1
551	20231031	103000	63631356	1971	1971	1971	1971	2
552	20231031	102900	63627414	1969	1969	1969	1969	0
553	20231031	102800	63627414	1969	1969	1969	1969	652
554	20231031	102700	62343626	1969	1969	1969	1969	0
555	20231031	102600	62343626	1969	1969	1969	1969	0
556	20231031	102500	62343626	1969	1969	1969	1969	0
557	20231031	102400	62343626	1969	1971	1971	1969	493
558	20231031	102300	61372903	1969	1969	1969	1969	0
559	20231031	102200	61372903	1969	1969	1969	1969	0
560	20231031	102100	61372903	1969	1969	1969	1969	0
561	20231031	102000	61372903	1969	1969	1969	1969	30
562	20231031	101900	61313833	1970	1970	1970	1970	40
563	20231031	101800	61235033	1968	1968	1968	1968	334
564	20231031	101700	60577721	1968	1968	1968	1968	0
565	20231031	101600	60577721	1968	1968	1968	1968	0
566	20231031	101500	60577721	1968	1968	1968	1968	0
567	20231031	101400	60577721	1968	1968	1968	1968	306
568	20231031	101300	59975513	1969	1972	1972	1969	1305
569	20231031	101200	57404882	1971	1971	1971	1971	0
570	20231031	101100	57404882	1971	1971	1971	1971	0
571	20231031	101000	57404882	1971	1971	1971	1971	0
572	20231031	100900	57404882	1971	1971	1971	1971	0
573	20231031	100800	57404882	1971	1971	1971	1971	337
574	20231031	100700	56740655	1979	1980	1980	1979	148
575	20231031	100600	56447659	1981	1981	1981	1981	0
576	20231031	100500	56447659	1981	1985	1985	1981	933
577	20231031	100400	54599126	1985	1985	1985	1985	0
578	20231031	100300	54599126	1985	1985	1985	1985	0
579	20231031	100200	54599126	1985	1985	1985	1985	1
580	20231031	100100	54597141	1986	1986	1986	1986	2
581	20231031	100000	54593169	1986	1981	1986	1981	103
582	20231031	095900	54388788	1981	1981	1981	1981	0
583	20231031	095800	54388788	1981	1984	1984	1981	178
584	20231031	095700	54035804	1982	1979	1982	1979	660
585	20231031	095600	52728275	1979	1979	1979	1979	2
586	20231031	095500	52724317	1968	1968	1968	1968	305
587	20231031	095400	52124077	1979	1979	1979	1979	776
588	20231031	095300	50588373	1980	1980	1980	1980	2
589	20231031	095200	50584413	1968	1971	1971	1968	1000
590	20231031	095100	48615861	1970	1970	1970	1970	270
591	20231031	095000	48083961	1975	1981	1981	1975	133
592	20231031	094900	47820686	1981	1981	1981	1981	0
593	20231031	094800	47820686	1981	1981	1981	1981	0
594	20231031	094700	47820686	1981	1981	1981	1981	0
595	20231031	094600	47820686	1981	1980	1981	1980	505
596	20231031	094500	46820337	1981	1981	1981	1981	77
597	20231031	094400	46667800	1981	1981	1981	1981	0
598	20231031	094300	46667800	1981	1981	1981	1981	316
599	20231031	094200	46041804	1981	1984	1984	1981	479
600	20231031	094100	45092623	1984	1984	1984	1984	0
601	20231031	094000	45092623	1984	1985	1985	1984	409
602	20231031	093900	44281024	1986	1988	1988	1986	101
603	20231031	093800	44080436	1987	1987	1987	1987	95
604	20231031	093700	43891671	1988	1987	1988	1987	83
605	20231031	093600	43726748	1988	1988	1988	1988	501
606	20231031	093500	42730760	1988	1988	1988	1988	9
607	20231031	093400	42712868	1987	1985	1987	1985	141
608	20231031	093300	42432843	1985	1985	1985	1985	1
609	20231031	093200	42430858	1986	1986	1986	1986	4
610	20231031	093100	42422914	1985	1985	1985	1985	401
611	20231031	093000	41626929	1988	1983	1988	1981	315
612	20231031	092900	41002803	1982	1980	1982	1980	1368
613	20231031	092800	38292892	1982	1973	1982	1967	554
614	20231031	092700	37200664	1974	1957	1979	1957	2299
615	20231031	092600	32691304	1957	1948	1957	1948	867
616	20231031	092500	30998268	1946	1944	1946	1944	1152
617	20231031	092400	28756630	1942	1941	1942	1941	587
618	20231031	092300	27616948	1942	1944	1944	1941	211
619	20231031	092200	27207022	1945	1946	1949	1943	1530
620	20231031	092100	24229385	1945	1950	1950	1945	461
621	20231031	092000	23331876	1949	1950	1950	1949	139
622	20231031	091900	23060847	1950	1958	1958	1950	1423
623	20231031	091800	20279918	1958	1958	1958	1958	34
624	20231031	091700	20213346	1958	1957	1958	1956	492
625	20231031	091600	19250841	1957	1960	1960	1957	36
626	20231031	091500	19180364	1961	1966	1968	1958	2617
627	20231031	091400	14040208	1966	1966	1966	1966	15
628	20231031	091300	14010718	1969	1969	1969	1969	0
629	20231031	091200	14010718	1969	1969	1969	1969	33
630	20231031	091100	13945741	1968	1970	1970	1966	357
631	20231031	091000	13242911	1971	1971	1971	1971	5
632	20231031	090900	13233056	1972	1972	1972	1972	1
633	20231031	090800	13231084	1973	1973	1973	1973	1
634	20231031	090700	13229111	1975	1975	1975	1975	10
635	20231031	090600	13209361	1975	1979	1979	1975	25
636	20231031	090500	13159946	1984	1984	1984	1984	201
637	20231031	090400	12761162	1971	1967	1971	1967	1889
638	20231031	090300	9043227	1965	1956	1965	1956	1537
639	20231031	090200	6025973	1956	1976	1977	1955	1712
640	20231031	090100	2655950	2000	2030	2030	2000	894
641	20231031	090000	866000	2000	2000	2000	2000	433