KissMeData/069330/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	194600	350747116	1929	1929	1929	1929	5237
3	20231031	194500	350747116	1929	1929	1929	1929	0
4	20231031	194400	350747116	1929	1929	1929	1929	0
5	20231031	194300	350747116	1929	1929	1929	1929	0
6	20231031	194200	350747116	1929	1929	1929	1929	0
7	20231031	194100	350747116	1929	1929	1929	1929	0
8	20231031	194000	350747116	1929	1929	1929	1929	0
9	20231031	193900	350747116	1929	1929	1929	1929	0
10	20231031	193800	350747116	1929	1929	1929	1929	0
11	20231031	193700	350747116	1929	1929	1929	1929	0
12	20231031	193600	350747116	1929	1929	1929	1929	0
13	20231031	193500	350747116	1929	1929	1929	1929	0
14	20231031	193400	350747116	1929	1929	1929	1929	0
15	20231031	193300	350747116	1929	1929	1929	1929	0
16	20231031	193200	350747116	1929	1929	1929	1929	0
17	20231031	193100	350747116	1929	1929	1929	1929	0
18	20231031	193000	350747116	1929	1929	1929	1929	0
19	20231031	192900	350747116	1929	1929	1929	1929	0
20	20231031	192800	350747116	1929	1929	1929	1929	0
21	20231031	192700	350747116	1929	1929	1929	1929	0
22	20231031	192600	350747116	1929	1929	1929	1929	0
23	20231031	192500	350747116	1929	1929	1929	1929	0
24	20231031	192400	350747116	1929	1929	1929	1929	0
25	20231031	192300	350747116	1929	1929	1929	1929	0
26	20231031	192200	350747116	1929	1929	1929	1929	0
27	20231031	192100	350747116	1929	1929	1929	1929	0
28	20231031	192000	350747116	1929	1929	1929	1929	0
29	20231031	191900	350747116	1929	1929	1929	1929	0
30	20231031	191800	350747116	1929	1929	1929	1929	0
31	20231031	191700	350747116	1929	1929	1929	1929	0
32	20231031	191600	350747116	1929	1929	1929	1929	5237
33	20231031	191500	350747116	1929	1929	1929	1929	0
34	20231031	191400	350747116	1929	1929	1929	1929	0
35	20231031	191300	350747116	1929	1929	1929	1929	0
36	20231031	191200	350747116	1929	1929	1929	1929	0
37	20231031	191100	350747116	1929	1929	1929	1929	0
38	20231031	191000	350747116	1929	1929	1929	1929	0
39	20231031	190900	350747116	1929	1929	1929	1929	0
40	20231031	190800	350747116	1929	1929	1929	1929	0
41	20231031	190700	350747116	1929	1929	1929	1929	0
42	20231031	190600	350747116	1929	1929	1929	1929	0
43	20231031	190500	350747116	1929	1929	1929	1929	0
44	20231031	190400	350747116	1929	1929	1929	1929	0
45	20231031	190300	350747116	1929	1929	1929	1929	0
46	20231031	190200	350747116	1929	1929	1929	1929	0
47	20231031	190100	350747116	1929	1929	1929	1929	0
48	20231031	190000	350747116	1929	1929	1929	1929	0
49	20231031	185900	350747116	1929	1929	1929	1929	0
50	20231031	185800	350747116	1929	1929	1929	1929	0
51	20231031	185700	350747116	1929	1929	1929	1929	0
52	20231031	185600	350747116	1929	1929	1929	1929	0
53	20231031	185500	350747116	1929	1929	1929	1929	0
54	20231031	185400	350747116	1929	1929	1929	1929	0
55	20231031	185300	350747116	1929	1929	1929	1929	0
56	20231031	185200	350747116	1929	1929	1929	1929	0
57	20231031	185100	350747116	1929	1929	1929	1929	0
58	20231031	185000	350747116	1929	1929	1929	1929	0
59	20231031	184900	350747116	1929	1929	1929	1929	0
60	20231031	184800	350747116	1929	1929	1929	1929	0
61	20231031	184700	350747116	1929	1929	1929	1929	0
62	20231031	184600	350747116	1929	1929	1929	1929	5237
63	20231031	184500	350747116	1929	1929	1929	1929	0
64	20231031	184400	350747116	1929	1929	1929	1929	0
65	20231031	184300	350747116	1929	1929	1929	1929	0
66	20231031	184200	350747116	1929	1929	1929	1929	0
67	20231031	184100	350747116	1929	1929	1929	1929	0
68	20231031	184000	350747116	1929	1929	1929	1929	0
69	20231031	183900	350747116	1929	1929	1929	1929	0
70	20231031	183800	350747116	1929	1929	1929	1929	0
71	20231031	183700	350747116	1929	1929	1929	1929	0
72	20231031	183600	350747116	1929	1929	1929	1929	0
73	20231031	183500	350747116	1929	1929	1929	1929	0
74	20231031	183400	350747116	1929	1929	1929	1929	0
75	20231031	183300	350747116	1929	1929	1929	1929	0
76	20231031	183200	350747116	1929	1929	1929	1929	0
77	20231031	183100	350747116	1929	1929	1929	1929	0
78	20231031	183000	350747116	1929	1929	1929	1929	0
79	20231031	182900	350747116	1929	1929	1929	1929	0
80	20231031	182800	350747116	1929	1929	1929	1929	0
81	20231031	182700	350747116	1929	1929	1929	1929	0
82	20231031	182600	350747116	1929	1929	1929	1929	0
83	20231031	182500	350747116	1929	1929	1929	1929	0
84	20231031	182400	350747116	1929	1929	1929	1929	0
85	20231031	182300	350747116	1929	1929	1929	1929	0
86	20231031	182200	350747116	1929	1929	1929	1929	0
87	20231031	182100	350747116	1929	1929	1929	1929	0
88	20231031	182000	350747116	1929	1929	1929	1929	0
89	20231031	181900	350747116	1929	1929	1929	1929	0
90	20231031	181800	350747116	1929	1929	1929	1929	0
91	20231031	181700	350747116	1929	1929	1929	1929	0
92	20231031	181600	350747116	1929	1929	1929	1929	5237
93	20231031	181500	350747116	1929	1929	1929	1929	0
94	20231031	181400	350747116	1929	1929	1929	1929	0
95	20231031	181300	350747116	1929	1929	1929	1929	0
96	20231031	181200	350747116	1929	1929	1929	1929	0
97	20231031	181100	350747116	1929	1929	1929	1929	0
98	20231031	181000	350747116	1929	1929	1929	1929	0
99	20231031	180900	350747116	1929	1929	1929	1929	0
100	20231031	180800	350747116	1929	1929	1929	1929	0
101	20231031	180700	350747116	1929	1929	1929	1929	0
102	20231031	180600	350747116	1929	1929	1929	1929	0
103	20231031	180500	350747116	1929	1929	1929	1929	0
104	20231031	180400	350747116	1929	1929	1929	1929	0
105	20231031	180300	350747116	1929	1929	1929	1929	0
106	20231031	180200	350747116	1929	1929	1929	1929	0
107	20231031	180100	350747116	1929	1929	1929	1929	0
108	20231031	180000	350747116	1929	1929	1929	1929	0
109	20231031	175900	350747116	1929	1929	1929	1929	0
110	20231031	175800	350747116	1929	1929	1929	1929	0
111	20231031	175700	350747116	1929	1929	1929	1929	0
112	20231031	175600	350747116	1929	1929	1929	1929	0
113	20231031	175500	350747116	1929	1929	1929	1929	0
114	20231031	175400	350747116	1929	1929	1929	1929	0
115	20231031	175300	350747116	1929	1929	1929	1929	0
116	20231031	175200	350747116	1929	1929	1929	1929	0
117	20231031	175100	350747116	1929	1929	1929	1929	0
118	20231031	175000	350747116	1929	1929	1929	1929	0
119	20231031	174900	350747116	1929	1929	1929	1929	0
120	20231031	174800	350747116	1929	1929	1929	1929	0
121	20231031	174700	350747116	1929	1929	1929	1929	0
122	20231031	174600	350747116	1929	1929	1929	1929	5237
123	20231031	174500	350747116	1929	1929	1929	1929	0
124	20231031	174400	350747116	1929	1929	1929	1929	0
125	20231031	174300	350747116	1929	1929	1929	1929	0
126	20231031	174200	350747116	1929	1929	1929	1929	0
127	20231031	174100	350747116	1929	1929	1929	1929	0
128	20231031	174000	350747116	1929	1929	1929	1929	0
129	20231031	173900	350747116	1929	1929	1929	1929	0
130	20231031	173800	350747116	1929	1929	1929	1929	0
131	20231031	173700	350747116	1929	1929	1929	1929	0
132	20231031	173600	350747116	1929	1929	1929	1929	0
133	20231031	173500	350747116	1929	1929	1929	1929	0
134	20231031	173400	350747116	1929	1929	1929	1929	0
135	20231031	173300	350747116	1929	1929	1929	1929	0
136	20231031	173200	350747116	1929	1929	1929	1929	0
137	20231031	173100	350747116	1929	1929	1929	1929	0
138	20231031	173000	350747116	1929	1929	1929	1929	0
139	20231031	172900	350747116	1929	1929	1929	1929	0
140	20231031	172800	350747116	1929	1929	1929	1929	0
141	20231031	172700	350747116	1929	1929	1929	1929	0
142	20231031	172600	350747116	1929	1929	1929	1929	0
143	20231031	172500	350747116	1929	1929	1929	1929	0
144	20231031	172400	350747116	1929	1929	1929	1929	0
145	20231031	172300	350747116	1929	1929	1929	1929	0
146	20231031	172200	350747116	1929	1929	1929	1929	0
147	20231031	172100	350747116	1929	1929	1929	1929	0
148	20231031	172000	350747116	1929	1929	1929	1929	0
149	20231031	171900	350747116	1929	1929	1929	1929	0
150	20231031	171800	350747116	1929	1929	1929	1929	0
151	20231031	171700	350747116	1929	1929	1929	1929	0
152	20231031	171600	350747116	1929	1929	1929	1929	5237
153	20231031	171500	350747116	1929	1929	1929	1929	0
154	20231031	171400	350747116	1929	1929	1929	1929	0
155	20231031	171300	350747116	1929	1929	1929	1929	0
156	20231031	171200	350747116	1929	1929	1929	1929	0
157	20231031	171100	350747116	1929	1929	1929	1929	0
158	20231031	171000	350747116	1929	1929	1929	1929	0
159	20231031	170900	350747116	1929	1929	1929	1929	0
160	20231031	170800	350747116	1929	1929	1929	1929	0
161	20231031	170700	350747116	1929	1929	1929	1929	0
162	20231031	170600	350747116	1929	1929	1929	1929	0
163	20231031	170500	350747116	1929	1929	1929	1929	0
164	20231031	170400	350747116	1929	1929	1929	1929	0
165	20231031	170300	350747116	1929	1929	1929	1929	0
166	20231031	170200	350747116	1929	1929	1929	1929	0
167	20231031	170100	350747116	1929	1929	1929	1929	0
168	20231031	170000	350747116	1929	1929	1929	1929	0
169	20231031	165900	350747116	1929	1929	1929	1929	0
170	20231031	165800	350747116	1929	1929	1929	1929	0
171	20231031	165700	350747116	1929	1929	1929	1929	0
172	20231031	165600	350747116	1929	1929	1929	1929	0
173	20231031	165500	350747116	1929	1929	1929	1929	0
174	20231031	165400	350747116	1929	1929	1929	1929	0
175	20231031	165300	350747116	1929	1929	1929	1929	0
176	20231031	165200	350747116	1929	1929	1929	1929	0
177	20231031	165100	350747116	1929	1929	1929	1929	0
178	20231031	165000	350747116	1929	1929	1929	1929	0
179	20231031	164900	350747116	1929	1929	1929	1929	0
180	20231031	164800	350747116	1929	1929	1929	1929	0
181	20231031	164700	350747116	1929	1929	1929	1929	0
182	20231031	164600	350747116	1929	1929	1929	1929	5237
183	20231031	164500	350747116	1929	1929	1929	1929	0
184	20231031	164400	350747116	1929	1929	1929	1929	0
185	20231031	164300	350747116	1929	1929	1929	1929	0
186	20231031	164200	350747116	1929	1929	1929	1929	0
187	20231031	164100	350747116	1929	1929	1929	1929	0
188	20231031	164000	350747116	1929	1929	1929	1929	0
189	20231031	163900	350747116	1929	1929	1929	1929	0
190	20231031	163800	350747116	1929	1929	1929	1929	0
191	20231031	163700	350747116	1929	1929	1929	1929	0
192	20231031	163600	350747116	1929	1929	1929	1929	0
193	20231031	163500	350747116	1929	1929	1929	1929	0
194	20231031	163400	350747116	1929	1929	1929	1929	0
195	20231031	163300	350747116	1929	1929	1929	1929	0
196	20231031	163200	350747116	1929	1929	1929	1929	0
197	20231031	163100	350747116	1929	1929	1929	1929	0
198	20231031	163000	350747116	1929	1929	1929	1929	0
199	20231031	162900	350747116	1929	1929	1929	1929	0
200	20231031	162800	350747116	1929	1929	1929	1929	0
201	20231031	162700	350747116	1929	1929	1929	1929	0
202	20231031	162600	350747116	1929	1929	1929	1929	0
203	20231031	162500	350747116	1929	1929	1929	1929	0
204	20231031	162400	350747116	1929	1929	1929	1929	0
205	20231031	162300	350747116	1929	1929	1929	1929	0
206	20231031	162200	350747116	1929	1929	1929	1929	0
207	20231031	162100	350747116	1929	1929	1929	1929	0
208	20231031	162000	350747116	1929	1929	1929	1929	0
209	20231031	161900	350747116	1929	1929	1929	1929	0
210	20231031	161800	350747116	1929	1929	1929	1929	0
211	20231031	161700	350747116	1929	1929	1929	1929	0
212	20231031	161600	350747116	1929	1929	1929	1929	5237
213	20231031	161500	350747116	1929	1929	1929	1929	0
214	20231031	161400	350747116	1929	1929	1929	1929	0
215	20231031	161300	350747116	1929	1929	1929	1929	0
216	20231031	161200	350747116	1929	1929	1929	1929	0
217	20231031	161100	350747116	1929	1929	1929	1929	0
218	20231031	161000	350747116	1929	1929	1929	1929	0
219	20231031	160900	350747116	1929	1929	1929	1929	0
220	20231031	160800	350747116	1929	1929	1929	1929	0
221	20231031	160700	350747116	1929	1929	1929	1929	0
222	20231031	160600	350747116	1929	1929	1929	1929	0
223	20231031	160500	350747116	1929	1929	1929	1929	0
224	20231031	160400	350747116	1929	1929	1929	1929	0
225	20231031	160300	350747116	1929	1929	1929	1929	0
226	20231031	160200	350747116	1929	1929	1929	1929	0
227	20231031	160100	350747116	1929	1929	1929	1929	0
228	20231031	160000	350747116	1929	1929	1929	1929	0
229	20231031	155900	350747116	1929	1929	1929	1929	0
230	20231031	155800	350747116	1929	1929	1929	1929	0
231	20231031	155700	350747116	1929	1929	1929	1929	0
232	20231031	155600	350747116	1929	1929	1929	1929	0
233	20231031	155500	350747116	1929	1929	1929	1929	0
234	20231031	155400	350747116	1929	1929	1929	1929	0
235	20231031	155300	350747116	1929	1929	1929	1929	0
236	20231031	155200	350747116	1929	1929	1929	1929	0
237	20231031	155100	350747116	1929	1929	1929	1929	0
238	20231031	155000	350747116	1929	1929	1929	1929	0
239	20231031	154900	350747116	1929	1929	1929	1929	0
240	20231031	154800	350747116	1929	1929	1929	1929	0
241	20231031	154700	350747116	1929	1929	1929	1929	0
242	20231031	154600	350747116	1929	1929	1929	1929	5237
243	20231031	154500	350747116	1929	1929	1929	1929	0
244	20231031	154400	350747116	1929	1929	1929	1929	0
245	20231031	154300	350747116	1929	1929	1929	1929	0
246	20231031	154200	350747116	1929	1929	1929	1929	0
247	20231031	154100	350747116	1929	1929	1929	1929	0
248	20231031	154000	350747116	1929	1929	1929	1929	0
249	20231031	153900	350747116	1929	1929	1929	1929	0
250	20231031	153800	350747116	1929	1929	1929	1929	0
251	20231031	153700	350747116	1929	1929	1929	1929	0
252	20231031	153600	350747116	1929	1929	1929	1929	0
253	20231031	153500	350747116	1929	1929	1929	1929	0
254	20231031	153400	350747116	1929	1929	1929	1929	0
255	20231031	153300	350747116	1929	1929	1929	1929	0
256	20231031	153200	350747116	1929	1929	1929	1929	0
257	20231031	153100	350747116	1929	1929	1929	1929	0
258	20231031	153000	350747116	1929	1929	1929	1929	5237
259	20231031	152900	340644943	1935	1935	1935	1935	0
260	20231031	152800	340644943	1935	1935	1935	1935	0
261	20231031	152700	340644943	1935	1935	1935	1935	0
262	20231031	152600	340644943	1935	1935	1935	1935	0
263	20231031	152500	340644943	1935	1935	1935	1935	0
264	20231031	152400	340644943	1935	1935	1935	1935	0
265	20231031	152300	340644943	1935	1935	1935	1935	0
266	20231031	152200	340644943	1935	1935	1935	1935	0
267	20231031	152100	340644943	1935	1935	1935	1935	0
268	20231031	152000	340644943	1935	1935	1935	1935	0
269	20231031	151900	340644943	1935	1930	1935	1930	3
270	20231031	151800	340639143	1936	1931	1936	1930	56
271	20231031	151700	340531025	1931	1936	1936	1931	32
272	20231031	151600	340469223	1930	1936	1936	1930	369
273	20231031	151500	339757047	1935	1934	1935	1934	553
274	20231031	151400	338687210	1935	1930	1935	1930	54
275	20231031	151300	338582985	1929	1936	1936	1929	338
276	20231031	151200	337930515	1936	1936	1936	1936	2
277	20231031	151100	337926643	1932	1933	1938	1932	278
278	20231031	151000	337389450	1933	1941	1941	1933	67
279	20231031	150900	337259914	1943	1943	1943	1943	1
280	20231031	150800	337257971	1933	1944	1944	1933	135
281	20231031	150700	336997005	1944	1944	1944	1944	1
282	20231031	150600	336995061	1945	1937	1945	1937	1956
283	20231031	150500	333198846	1934	1937	1937	1934	491
284	20231031	150400	332249249	1937	1937	1937	1937	154
285	20231031	150300	331950951	1937	1937	1937	1937	53
286	20231031	150200	331848290	1934	1936	1937	1934	14
287	20231031	150100	331821178	1937	1945	1945	1937	665
288	20231031	150000	330531109	1945	1944	1945	1940	708
289	20231031	145900	329154934	1944	1944	1944	1943	257
290	20231031	145800	328655327	1943	1946	1946	1940	198
291	20231031	145700	328270283	1945	1946	1946	1945	11
292	20231031	145600	328248887	1947	1947	1947	1947	2
293	20231031	145500	328244993	1947	1962	1962	1933	351
294	20231031	145400	327565064	1962	1962	1963	1962	804
295	20231031	145300	325987164	1963	1951	1963	1951	315
296	20231031	145200	325370921	1952	1952	1952	1952	58
297	20231031	145100	325257705	1952	1952	1952	1950	287
298	20231031	145000	324697511	1939	1950	1953	1939	3000
299	20231031	144900	318852280	1953	1963	1963	1953	5554
300	20231031	144800	308005308	1953	1955	1955	1953	155
301	20231031	144700	307702587	1955	1960	1960	1955	684
302	20231031	144600	306365362	1963	1963	1963	1963	1
303	20231031	144500	306363399	1963	1962	1963	1955	568
304	20231031	144400	305249308	1962	1969	1969	1962	5065
305	20231031	144300	295305603	1969	1966	1969	1966	32
306	20231031	144200	295242688	1966	1966	1967	1966	858
307	20231031	144100	293555057	1967	1967	1967	1967	3
308	20231031	144000	293549156	1967	1967	1967	1967	692
309	20231031	143900	292187992	1967	1970	1970	1967	576
310	20231031	143800	291054997	1974	1980	1980	1974	921
311	20231031	143700	289235079	1980	1980	1980	1980	2
312	20231031	143600	289231119	1980	1980	1980	1980	1
313	20231031	143500	289229139	1980	1980	1980	1980	77
314	20231031	143400	289076679	1980	1980	1980	1979	9
315	20231031	143300	289058866	1980	1981	1981	1979	51
316	20231031	143200	288957903	1979	1982	1982	1979	415
317	20231031	143100	288135987	1982	1982	1982	1982	598
318	20231031	143000	286950751	1982	1982	1982	1980	1956
319	20231031	142900	283074539	1982	1982	1982	1982	1
320	20231031	142800	283072557	1982	1982	1982	1982	43
321	20231031	142700	282987331	1982	1982	1982	1982	3
322	20231031	142600	282981385	1980	1980	1982	1980	63
323	20231031	142500	282856643	1982	1979	1982	1979	28
324	20231031	142400	282801222	1979	1982	1982	1979	269
325	20231031	142300	282268109	1982	1982	1982	1982	2
326	20231031	142200	282264145	1982	1982	1982	1982	1
327	20231031	142100	282262163	1982	1982	1982	1982	1
328	20231031	142000	282260181	1982	1982	1982	1981	342
329	20231031	141900	281582677	1981	1982	1982	1981	255
330	20231031	141800	281077521	1982	1982	1982	1982	1
331	20231031	141700	281075539	1982	1982	1982	1982	2
332	20231031	141600	281071575	1982	1981	1982	1981	289
333	20231031	141500	280499065	1981	1981	1981	1981	1
334	20231031	141400	280497084	1981	1981	1981	1981	1
335	20231031	141300	280495103	1980	1980	1980	1980	1
336	20231031	141200	280493123	1977	1982	1982	1977	221
337	20231031	141100	280056096	1983	1980	1983	1977	1914
338	20231031	141000	276264305	1978	1983	1983	1978	1443
339	20231031	140900	273406249	1983	1983	1983	1983	52
340	20231031	140800	273303133	1983	1983	1983	1983	91
341	20231031	140700	273122680	1983	1983	1983	1983	1
342	20231031	140600	273120697	1983	1983	1983	1983	1
343	20231031	140500	273118714	1983	1983	1983	1983	2
344	20231031	140400	273114748	1984	1981	1984	1981	5
345	20231031	140300	273104840	1984	1985	1985	1984	176
346	20231031	140200	272755655	1985	1985	1985	1985	3
347	20231031	140100	272749700	1985	1985	1985	1985	65
348	20231031	140000	272620675	1984	1985	1985	1984	192
349	20231031	135900	272239741	1986	1986	1986	1986	10
350	20231031	135800	272219881	1986	1986	1986	1986	41
351	20231031	135700	272138455	1986	1986	1986	1986	765
352	20231031	135600	270619165	1986	1985	1986	1985	948
353	20231031	135500	268737028	1986	1986	1986	1986	0
354	20231031	135400	268737028	1986	1986	1986	1986	60
355	20231031	135300	268617868	1986	1986	1986	1986	0
356	20231031	135200	268617868	1986	1986	1986	1986	0
357	20231031	135100	268617868	1986	1986	1986	1986	164
358	20231031	135000	268292164	1985	1985	1985	1985	0
359	20231031	134900	268292164	1985	1985	1985	1985	0
360	20231031	134800	268292164	1985	1985	1985	1985	0
361	20231031	134700	268292164	1985	1986	1986	1985	351
362	20231031	134600	267595178	1986	1986	1986	1986	250
363	20231031	134500	267098678	1985	1985	1985	1985	0
364	20231031	134400	267098678	1985	1985	1985	1985	365
365	20231031	134300	266374153	1985	1985	1985	1985	0
366	20231031	134200	266374153	1985	1985	1985	1985	329
367	20231031	134100	265721088	1986	1986	1986	1986	0
368	20231031	134000	265721088	1986	1986	1986	1986	2
369	20231031	133900	265717116	1986	1986	1986	1986	700
370	20231031	133800	264326916	1986	1986	1986	1986	503
371	20231031	133700	263327958	1985	1985	1985	1985	0
372	20231031	133600	263327958	1985	1985	1985	1985	55
373	20231031	133500	263218783	1985	1985	1985	1985	400
374	20231031	133400	262424783	1986	1986	1986	1986	75
375	20231031	133300	262275833	1986	1987	1987	1986	900
376	20231031	133200	260487962	1986	1986	1986	1986	0
377	20231031	133100	260487962	1986	1986	1986	1986	0
378	20231031	133000	260487962	1986	1986	1986	1986	0
379	20231031	132900	260487962	1986	1986	1986	1986	0
380	20231031	132800	260487962	1986	1989	1989	1986	338
381	20231031	132700	259816634	1994	1992	1994	1992	151
382	20231031	132600	259515716	1989	1989	1989	1989	1
383	20231031	132500	259513727	1989	1989	1989	1989	0
384	20231031	132400	259513727	1989	1989	1989	1989	0
385	20231031	132300	259513727	1989	1989	1989	1989	0
386	20231031	132200	259513727	1989	1989	1989	1989	1
387	20231031	132100	259511738	1999	1999	1999	1999	0
388	20231031	132000	259511738	1999	1999	1999	1999	0
389	20231031	131900	259511738	1999	1999	1999	1999	0
390	20231031	131800	259511738	1999	1999	1999	1999	0
391	20231031	131700	259511738	1999	1999	1999	1999	0
392	20231031	131600	259511738	1999	1999	1999	1999	0
393	20231031	131500	259511738	1999	1984	1999	1984	1872
394	20231031	131400	255780885	1981	1985	1985	1981	331
395	20231031	131300	255125160	1985	1985	1985	1985	1
396	20231031	131200	255123175	1981	1981	1984	1981	27
397	20231031	131100	255069685	1981	1981	1984	1978	1093
398	20231031	131000	252901527	1981	1985	1985	1981	534
399	20231031	130900	251842076	1985	1985	1985	1985	1
400	20231031	130800	251840091	1985	1985	1985	1985	255
401	20231031	130700	251333916	1985	1985	1985	1985	2
402	20231031	130600	251329946	1985	1985	1985	1985	212
403	20231031	130500	250909126	1985	1985	1985	1985	1330
404	20231031	130400	248269076	1985	1985	1985	1985	2
405	20231031	130300	248265106	1984	1985	1985	1984	2
406	20231031	130200	248261137	1985	1985	1985	1985	1
407	20231031	130100	248259152	1984	1985	1985	1984	3
408	20231031	130000	248253198	1984	1985	1985	1984	332
409	20231031	125900	247594508	1985	1985	1985	1985	1
410	20231031	125800	247592523	1985	1985	1985	1985	1
411	20231031	125700	247590538	1985	1985	1985	1985	2
412	20231031	125600	247586568	1985	1985	1985	1985	1
413	20231031	125500	247584583	1985	1985	1985	1985	3
414	20231031	125400	247578628	1985	1980	1985	1980	655
415	20231031	125300	246278868	1977	1977	1977	1977	95
416	20231031	125200	246091053	1977	1977	1977	1977	2
417	20231031	125100	246087099	1976	1976	1976	1976	398
418	20231031	125000	245300651	1976	1976	1976	1976	3
419	20231031	124900	245294723	1976	1972	1976	1972	4
420	20231031	124800	245286827	1976	1972	1976	1972	3
421	20231031	124700	245280907	1972	1969	1972	1969	6
422	20231031	124600	245269090	1969	1976	1976	1969	334
423	20231031	124500	244610797	1973	1976	1976	1973	12
424	20231031	124400	244587112	1976	1976	1976	1976	54
425	20231031	124300	244480408	1976	1976	1976	1976	2
426	20231031	124200	244476456	1976	1976	1976	1976	1
427	20231031	124100	244474480	1976	1976	1976	1976	1
428	20231031	124000	244472504	1976	1976	1976	1976	1
429	20231031	123900	244470528	1976	1976	1976	1976	100
430	20231031	123800	244272928	1976	1976	1976	1976	2
431	20231031	123700	244268976	1976	1976	1976	1976	2
432	20231031	123600	244265024	1976	1976	1976	1976	2
433	20231031	123500	244261072	1973	1972	1973	1972	193
434	20231031	123400	243880285	1972	1969	1973	1969	8
435	20231031	123300	243864510	1969	1969	1985	1969	183
436	20231031	123200	243504167	1969	1975	1985	1965	488
437	20231031	123100	242540760	1975	1975	1985	1975	6
438	20231031	123000	242528900	1975	1975	1985	1972	3572
439	20231031	122900	235438924	1975	1975	1980	1975	4
440	20231031	122800	235431019	1975	1972	1980	1972	215
441	20231031	122700	235006018	1972	1972	1972	1972	102
442	20231031	122600	234804874	1972	1970	1972	1970	36
443	20231031	122500	234733952	1973	1973	1973	1973	2
444	20231031	122400	234730006	1973	1970	1973	1970	971
445	20231031	122300	232817133	1970	1973	1973	1970	119
446	20231031	122200	232582700	1980	1977	1980	1977	6
447	20231031	122100	232570823	1974	1974	1981	1974	4
448	20231031	122000	232562920	1973	1973	1973	1973	1
449	20231031	121900	232560947	1973	1973	1973	1973	1
450	20231031	121800	232558974	1973	1983	1983	1971	1863
451	20231031	121700	228873245	1983	1983	1983	1983	1
452	20231031	121600	228871262	1983	1985	1985	1983	346
453	20231031	121500	228185142	1985	1985	1985	1985	1
454	20231031	121400	228183157	1985	1985	1985	1983	1112
455	20231031	121300	225978057	1984	1985	1985	1984	467
456	20231031	121200	225051527	1985	1985	1985	1985	1
457	20231031	121100	225049542	1985	1985	1985	1985	269
458	20231031	121000	224515577	1985	1985	1985	1985	91
459	20231031	120900	224334942	1985	1984	1985	1984	246
460	20231031	120800	223846678	1983	1984	1984	1983	3
461	20231031	120700	223840728	1984	1984	1984	1984	52
462	20231031	120600	223737560	1984	1984	1984	1984	2
463	20231031	120500	223733592	1984	1984	1984	1984	1
464	20231031	120400	223731608	1983	1984	1984	1983	359
465	20231031	120300	223019710	1983	1983	1983	1983	356
466	20231031	120200	222313762	1979	1982	1982	1979	97
467	20231031	120100	222121682	1982	1982	1982	1982	1
468	20231031	120000	222119700	1982	1982	1982	1982	2
469	20231031	115900	222115736	1982	1982	1982	1982	1
470	20231031	115800	222113754	1982	1982	1982	1982	2
471	20231031	115700	222109790	1979	1982	1982	1979	216
472	20231031	115600	221682291	1981	1981	1981	1981	70
473	20231031	115500	221543621	1981	1981	1981	1981	1
474	20231031	115400	221541640	1981	1981	1981	1981	1
475	20231031	115300	221539659	1981	1981	1981	1981	2
476	20231031	115200	221535697	1981	1981	1981	1981	1
477	20231031	115100	221533716	1981	1981	1981	1981	1
478	20231031	115000	221531735	1978	1981	1981	1978	332
479	20231031	114900	220875033	1981	1981	1981	1981	9
480	20231031	114800	220857204	1981	1981	1981	1981	1
481	20231031	114700	220855223	1981	1981	1981	1981	1
482	20231031	114600	220853242	1981	1981	1981	1981	1
483	20231031	114500	220851261	1981	1981	1981	1981	2
484	20231031	114400	220847299	1983	1981	1983	1981	4
485	20231031	114300	220839369	1978	1978	1978	1978	2
486	20231031	114200	220835413	1978	1975	1983	1975	3
487	20231031	114100	220829477	1983	1975	1983	1975	40
488	20231031	114000	220750177	1972	1972	1972	1972	1
489	20231031	113900	220748205	1972	1972	1972	1972	1
490	20231031	113800	220746233	1972	1972	1972	1972	2
491	20231031	113700	220742289	1972	1972	1972	1972	1
492	20231031	113600	220740317	1976	1983	1983	1976	331
493	20231031	113500	220085386	1983	1986	1986	1983	1654
494	20231031	113400	216802830	1985	1985	1985	1985	0
495	20231031	113300	216802830	1985	1985	1985	1985	0
496	20231031	113200	216802830	1985	1985	1985	1985	0
497	20231031	113100	216802830	1985	1985	1985	1985	444
498	20231031	113000	215921490	1985	1985	1985	1985	1
499	20231031	112900	215919505	1985	1985	1985	1985	1
500	20231031	112800	215917520	1985	1985	1985	1985	1
501	20231031	112700	215915535	1985	1985	1985	1985	3
502	20231031	112600	215909580	1985	1985	1985	1985	1
503	20231031	112500	215907595	1985	1984	1985	1984	28
504	20231031	112400	215852042	1985	1985	1985	1985	782
505	20231031	112300	214299772	1985	1985	1985	1985	0
506	20231031	112200	214299772	1985	1989	1989	1985	330
507	20231031	112100	213643899	1988	1988	1988	1988	0
508	20231031	112000	213643899	1988	1988	1988	1988	0
509	20231031	111900	213643899	1988	1989	1992	1988	305
510	20231031	111800	213036946	1989	1989	1989	1989	1
511	20231031	111700	213034957	1992	1992	1992	1992	0
512	20231031	111600	213034957	1992	1992	1992	1992	1
513	20231031	111500	213032965	1994	1994	1994	1994	0
514	20231031	111400	213032965	1994	1991	1994	1991	25
515	20231031	111300	212983118	1994	1990	1995	1990	1668
516	20231031	111200	209656649	1994	1988	1994	1988	106
517	20231031	111100	209445456	1985	1988	1994	1985	1898
518	20231031	111000	205673525	1980	1980	1985	1980	4
519	20231031	110900	205665600	1978	1973	1978	1973	12
520	20231031	110800	205641899	1977	1977	1977	1970	1404
521	20231031	110700	202872982	1982	1989	1989	1982	8951
522	20231031	110600	185095819	1989	1989	1989	1988	156
523	20231031	110500	184785675	1988	1988	1988	1988	0
524	20231031	110400	184785675	1988	1989	1989	1988	97
525	20231031	110300	184592829	1992	1991	1992	1988	239
526	20231031	110200	184117678	1989	1989	1989	1989	0
527	20231031	110100	184117678	1989	1989	1989	1989	86
528	20231031	110000	183946624	1989	1994	1994	1989	329
529	20231031	105900	183292178	1994	1994	1994	1994	0
530	20231031	105800	183292178	1994	1994	1994	1994	0
531	20231031	105700	183292178	1994	1993	1994	1993	7
532	20231031	105600	183278225	1993	1993	1993	1992	58
533	20231031	105500	183162643	1993	1993	1993	1993	1
534	20231031	105400	183160650	1993	1994	1994	1989	384
535	20231031	105300	182396068	1993	1992	1993	1988	158
536	20231031	105200	182081650	1992	1989	1994	1989	7406
537	20231031	105100	167339169	1989	1987	1989	1985	642
538	20231031	105000	166063712	1988	1988	1988	1988	25
539	20231031	104900	166014012	1988	1987	1988	1987	7
540	20231031	104800	166000097	1987	1972	1987	1972	1990
541	20231031	104700	162049164	1972	1972	1972	1972	1
542	20231031	104600	162047192	1972	1972	1984	1972	26
543	20231031	104500	161995632	1985	1971	1985	1971	41
544	20231031	104400	161914807	1971	1971	1971	1971	2
545	20231031	104300	161910865	1971	1971	1971	1971	1
546	20231031	104200	161908894	1971	1971	1971	1971	2
547	20231031	104100	161904952	1968	1968	1987	1968	22
548	20231031	104000	161861276	1964	1970	1985	1964	334
549	20231031	103900	161205096	1970	1966	1985	1966	8
550	20231031	103800	161189326	1966	1965	1966	1965	6
551	20231031	103700	161177531	1963	1961	1963	1961	2
552	20231031	103600	161173607	1958	1960	1960	1958	11
553	20231031	103500	161152067	1986	1959	1986	1957	2524
554	20231031	103400	156178098	1959	1957	1959	1957	42
555	20231031	103300	156095902	1957	1957	1957	1957	2
556	20231031	103200	156091988	1956	1956	1956	1956	1
557	20231031	103100	156090032	1953	1957	1957	1953	415
558	20231031	103000	155279457	1957	1953	1957	1953	423
559	20231031	102900	154453217	1953	1953	1953	1953	101
560	20231031	102800	154255964	1953	1953	1953	1953	841
561	20231031	102700	152613491	1953	1953	1953	1953	2
562	20231031	102600	152609585	1950	1953	1953	1950	351
563	20231031	102500	151925132	1953	1953	1953	1953	2
564	20231031	102400	151921226	1953	1956	1956	1953	909
565	20231031	102300	150145943	1956	1956	1956	1953	13
566	20231031	102200	150120545	1953	1956	1956	1953	1981
567	20231031	102100	146248842	1956	1956	1956	1956	2
568	20231031	102000	146244930	1956	1956	1956	1956	1
569	20231031	101900	146242974	1956	1956	1956	1956	5
570	20231031	101800	146233194	1956	1956	1956	1956	1
571	20231031	101700	146231238	1954	1956	1956	1954	108
572	20231031	101600	146020202	1956	1956	1956	1956	8
573	20231031	101500	146004554	1956	1956	1956	1956	1
574	20231031	101400	146002598	1956	1956	1956	1956	1
575	20231031	101300	146000642	1956	1956	1956	1956	1
576	20231031	101200	145998686	1953	1954	1954	1950	1197
577	20231031	101100	143661924	1954	1959	1959	1954	252
578	20231031	101000	143169117	1957	1956	1957	1956	76
579	20231031	100900	143020386	1953	1953	1956	1951	60
580	20231031	100800	142903207	1950	1946	1950	1946	64
581	20231031	100700	142778659	1946	1947	1947	1946	14
582	20231031	100600	142751414	1947	1945	1947	1945	494
583	20231031	100500	141790578	1945	1945	1945	1944	161
584	20231031	100400	141477592	1945	1945	1945	1945	1
585	20231031	100300	141475647	1945	1945	1945	1945	1
586	20231031	100200	141473702	1945	1945	1945	1944	417
587	20231031	100100	140663051	1945	1945	1945	1945	2
588	20231031	100000	140659161	1945	1945	1945	1945	1
589	20231031	095900	140657216	1945	1945	1945	1945	1
590	20231031	095800	140655271	1945	1944	1945	1939	333
591	20231031	095700	140009450	1942	1942	1942	1942	2
592	20231031	095600	140005566	1942	1942	1942	1942	442
593	20231031	095500	139147202	1939	1942	1942	1939	76
594	20231031	095400	138999832	1942	1940	1943	1940	62
595	20231031	095300	138879545	1940	1943	1943	1940	11
596	20231031	095200	138858202	1942	1939	1942	1939	100
597	20231031	095100	138664299	1942	1940	1942	1940	950
598	20231031	095000	136821297	1940	1940	1940	1940	1
599	20231031	094900	136819357	1940	1939	1940	1939	66
600	20231031	094800	136691382	1939	1939	1939	1939	78
601	20231031	094700	136540140	1939	1936	1939	1936	515
602	20231031	094600	135542015	1934	1934	1934	1934	302
603	20231031	094500	134957947	1934	1939	1939	1934	1659
604	20231031	094400	131745059	1940	1939	1940	1937	376
605	20231031	094300	131016741	1938	1945	1945	1938	1788
606	20231031	094200	127543872	1943	1948	1948	1943	657
607	20231031	094100	126266967	1948	1948	1948	1948	32
608	20231031	094000	126204631	1948	1943	1948	1943	3
609	20231031	093900	126198794	1944	1943	1960	1943	258
610	20231031	093800	125697077	1950	1943	1950	1943	2
611	20231031	093700	125693184	1943	1941	1943	1941	469
612	20231031	093600	124782842	1940	1940	1940	1940	6
613	20231031	093500	124771202	1937	1937	1940	1937	91
614	20231031	093400	124594929	1942	1931	1942	1931	38
615	20231031	093300	124521192	1934	1936	1942	1928	1772
616	20231031	093200	121097503	1939	1943	1943	1936	814
617	20231031	093100	119517425	1939	1950	1950	1939	2895
618	20231031	093000	113886080	1949	1949	1949	1949	1
619	20231031	092900	113884131	1952	1969	1969	1952	14339
620	20231031	092800	85714886	1968	1968	1968	1968	266
621	20231031	092700	85191398	1968	1968	1968	1968	1
622	20231031	092600	85189430	1968	1969	1969	1968	2
623	20231031	092500	85185493	1969	1967	1969	1967	81
624	20231031	092400	85026164	1967	1967	1969	1967	547
625	20231031	092300	83950213	1967	1970	1972	1967	1862
626	20231031	092200	80285794	1970	1978	1978	1970	605
627	20231031	092100	79090919	1975	1989	1989	1975	13916
628	20231031	092000	51463873	1989	1990	1990	1989	1668
629	20231031	091900	48144661	1990	1990	1990	1990	4346
630	20231031	091800	39496121	1991	1991	1991	1991	292
631	20231031	091700	38914749	1990	1990	1990	1990	0
632	20231031	091600	38914749	1990	1990	1990	1990	108
633	20231031	091500	38699829	1991	1989	1991	1989	1027
634	20231031	091400	36656246	1989	1989	1989	1989	246
635	20231031	091300	36166952	1988	1990	1991	1988	1579
636	20231031	091200	33025513	1990	1990	1990	1990	1142
637	20231031	091100	30752933	1986	1986	1990	1985	163
638	20231031	091000	30428957	1990	1985	1990	1985	834
639	20231031	090900	28770872	1985	1985	1985	1985	19
640	20231031	090800	28733157	1989	1985	1989	1985	608
641	20231031	090700	27524261	1985	1985	1985	1985	527
642	20231031	090600	26478166	1985	1985	1990	1985	686
643	20231031	090500	25115831	1985	1976	1988	1976	332
644	20231031	090400	24456596	1971	1979	1980	1971	339
645	20231031	090300	23785749	1969	1979	1979	1969	4817
646	20231031	090200	14301056	1978	1978	1979	1968	510
647	20231031	090100	13292285	1978	1976	1978	1967	899
648	20231031	090000	11517663	1967	1969	1987	1967	5507