KissMeData/025890/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191200	46554353	1980	1980	1980	1980	77
3	20241031	191100	46554353	1980	1980	1980	1980	0
4	20241031	191000	46554353	1980	1980	1980	1980	0
5	20241031	190900	46554353	1980	1980	1980	1980	0
6	20241031	190800	46554353	1980	1980	1980	1980	0
7	20241031	190700	46554353	1980	1980	1980	1980	0
8	20241031	190600	46554353	1980	1980	1980	1980	0
9	20241031	190500	46554353	1980	1980	1980	1980	0
10	20241031	190400	46554353	1980	1980	1980	1980	0
11	20241031	190300	46554353	1980	1980	1980	1980	0
12	20241031	190200	46554353	1980	1980	1980	1980	0
13	20241031	190100	46554353	1980	1980	1980	1980	0
14	20241031	190000	46554353	1980	1980	1980	1980	0
15	20241031	185900	46554353	1980	1980	1980	1980	0
16	20241031	185800	46554353	1980	1980	1980	1980	0
17	20241031	185700	46554353	1980	1980	1980	1980	0
18	20241031	185600	46554353	1980	1980	1980	1980	0
19	20241031	185500	46554353	1980	1980	1980	1980	0
20	20241031	185400	46554353	1980	1980	1980	1980	0
21	20241031	185300	46554353	1980	1980	1980	1980	0
22	20241031	185200	46554353	1980	1980	1980	1980	0
23	20241031	185100	46554353	1980	1980	1980	1980	0
24	20241031	185000	46554353	1980	1980	1980	1980	0
25	20241031	184900	46554353	1980	1980	1980	1980	0
26	20241031	184800	46554353	1980	1980	1980	1980	0
27	20241031	184700	46554353	1980	1980	1980	1980	0
28	20241031	184600	46554353	1980	1980	1980	1980	0
29	20241031	184500	46554353	1980	1980	1980	1980	0
30	20241031	184400	46554353	1980	1980	1980	1980	0
31	20241031	184300	46554353	1980	1980	1980	1980	0
32	20241031	184200	46554353	1980	1980	1980	1980	77
33	20241031	184100	46554353	1980	1980	1980	1980	0
34	20241031	184000	46554353	1980	1980	1980	1980	0
35	20241031	183900	46554353	1980	1980	1980	1980	0
36	20241031	183800	46554353	1980	1980	1980	1980	0
37	20241031	183700	46554353	1980	1980	1980	1980	0
38	20241031	183600	46554353	1980	1980	1980	1980	0
39	20241031	183500	46554353	1980	1980	1980	1980	0
40	20241031	183400	46554353	1980	1980	1980	1980	0
41	20241031	183300	46554353	1980	1980	1980	1980	0
42	20241031	183200	46554353	1980	1980	1980	1980	0
43	20241031	183100	46554353	1980	1980	1980	1980	0
44	20241031	183000	46554353	1980	1980	1980	1980	0
45	20241031	182900	46554353	1980	1980	1980	1980	0
46	20241031	182800	46554353	1980	1980	1980	1980	0
47	20241031	182700	46554353	1980	1980	1980	1980	0
48	20241031	182600	46554353	1980	1980	1980	1980	0
49	20241031	182500	46554353	1980	1980	1980	1980	0
50	20241031	182400	46554353	1980	1980	1980	1980	0
51	20241031	182300	46554353	1980	1980	1980	1980	0
52	20241031	182200	46554353	1980	1980	1980	1980	0
53	20241031	182100	46554353	1980	1980	1980	1980	0
54	20241031	182000	46554353	1980	1980	1980	1980	0
55	20241031	181900	46554353	1980	1980	1980	1980	0
56	20241031	181800	46554353	1980	1980	1980	1980	0
57	20241031	181700	46554353	1980	1980	1980	1980	0
58	20241031	181600	46554353	1980	1980	1980	1980	0
59	20241031	181500	46554353	1980	1980	1980	1980	0
60	20241031	181400	46554353	1980	1980	1980	1980	0
61	20241031	181300	46554353	1980	1980	1980	1980	0
62	20241031	181200	46554353	1980	1980	1980	1980	77
63	20241031	181100	46554353	1980	1980	1980	1980	0
64	20241031	181000	46554353	1980	1980	1980	1980	0
65	20241031	180900	46554353	1980	1980	1980	1980	0
66	20241031	180800	46554353	1980	1980	1980	1980	0
67	20241031	180700	46554353	1980	1980	1980	1980	0
68	20241031	180600	46554353	1980	1980	1980	1980	0
69	20241031	180500	46554353	1980	1980	1980	1980	0
70	20241031	180400	46554353	1980	1980	1980	1980	0
71	20241031	180300	46554353	1980	1980	1980	1980	0
72	20241031	180200	46554353	1980	1980	1980	1980	0
73	20241031	180100	46554353	1980	1980	1980	1980	0
74	20241031	180000	46554353	1980	1980	1980	1980	0
75	20241031	175900	46554353	1980	1980	1980	1980	0
76	20241031	175800	46554353	1980	1980	1980	1980	0
77	20241031	175700	46554353	1980	1980	1980	1980	0
78	20241031	175600	46554353	1980	1980	1980	1980	0
79	20241031	175500	46554353	1980	1980	1980	1980	0
80	20241031	175400	46554353	1980	1980	1980	1980	0
81	20241031	175300	46554353	1980	1980	1980	1980	0
82	20241031	175200	46554353	1980	1980	1980	1980	0
83	20241031	175100	46554353	1980	1980	1980	1980	0
84	20241031	175000	46554353	1980	1980	1980	1980	0
85	20241031	174900	46554353	1980	1980	1980	1980	0
86	20241031	174800	46554353	1980	1980	1980	1980	0
87	20241031	174700	46554353	1980	1980	1980	1980	0
88	20241031	174600	46554353	1980	1980	1980	1980	0
89	20241031	174500	46554353	1980	1980	1980	1980	0
90	20241031	174400	46554353	1980	1980	1980	1980	0
91	20241031	174300	46554353	1980	1980	1980	1980	0
92	20241031	174200	46554353	1980	1980	1980	1980	77
93	20241031	174100	46554353	1980	1980	1980	1980	0
94	20241031	174000	46554353	1980	1980	1980	1980	0
95	20241031	173900	46554353	1980	1980	1980	1980	0
96	20241031	173800	46554353	1980	1980	1980	1980	0
97	20241031	173700	46554353	1980	1980	1980	1980	0
98	20241031	173600	46554353	1980	1980	1980	1980	0
99	20241031	173500	46554353	1980	1980	1980	1980	0
100	20241031	173400	46554353	1980	1980	1980	1980	0
101	20241031	173300	46554353	1980	1980	1980	1980	0
102	20241031	173200	46554353	1980	1980	1980	1980	0
103	20241031	173100	46554353	1980	1980	1980	1980	0
104	20241031	173000	46554353	1980	1980	1980	1980	0
105	20241031	172900	46554353	1980	1980	1980	1980	0
106	20241031	172800	46554353	1980	1980	1980	1980	0
107	20241031	172700	46554353	1980	1980	1980	1980	0
108	20241031	172600	46554353	1980	1980	1980	1980	0
109	20241031	172500	46554353	1980	1980	1980	1980	0
110	20241031	172400	46554353	1980	1980	1980	1980	0
111	20241031	172300	46554353	1980	1980	1980	1980	0
112	20241031	172200	46554353	1980	1980	1980	1980	0
113	20241031	172100	46554353	1980	1980	1980	1980	0
114	20241031	172000	46554353	1980	1980	1980	1980	0
115	20241031	171900	46554353	1980	1980	1980	1980	0
116	20241031	171800	46554353	1980	1980	1980	1980	0
117	20241031	171700	46554353	1980	1980	1980	1980	0
118	20241031	171600	46554353	1980	1980	1980	1980	0
119	20241031	171500	46554353	1980	1980	1980	1980	0
120	20241031	171400	46554353	1980	1980	1980	1980	0
121	20241031	171300	46554353	1980	1980	1980	1980	0
122	20241031	171200	46554353	1980	1980	1980	1980	77
123	20241031	171100	46554353	1980	1980	1980	1980	0
124	20241031	171000	46554353	1980	1980	1980	1980	0
125	20241031	170900	46554353	1980	1980	1980	1980	0
126	20241031	170800	46554353	1980	1980	1980	1980	0
127	20241031	170700	46554353	1980	1980	1980	1980	0
128	20241031	170600	46554353	1980	1980	1980	1980	0
129	20241031	170500	46554353	1980	1980	1980	1980	0
130	20241031	170400	46554353	1980	1980	1980	1980	0
131	20241031	170300	46554353	1980	1980	1980	1980	0
132	20241031	170200	46554353	1980	1980	1980	1980	0
133	20241031	170100	46554353	1980	1980	1980	1980	0
134	20241031	170000	46554353	1980	1980	1980	1980	0
135	20241031	165900	46554353	1980	1980	1980	1980	0
136	20241031	165800	46554353	1980	1980	1980	1980	0
137	20241031	165700	46554353	1980	1980	1980	1980	0
138	20241031	165600	46554353	1980	1980	1980	1980	0
139	20241031	165500	46554353	1980	1980	1980	1980	0
140	20241031	165400	46554353	1980	1980	1980	1980	0
141	20241031	165300	46554353	1980	1980	1980	1980	0
142	20241031	165200	46554353	1980	1980	1980	1980	0
143	20241031	165100	46554353	1980	1980	1980	1980	0
144	20241031	165000	46554353	1980	1980	1980	1980	0
145	20241031	164900	46554353	1980	1980	1980	1980	0
146	20241031	164800	46554353	1980	1980	1980	1980	0
147	20241031	164700	46554353	1980	1980	1980	1980	0
148	20241031	164600	46554353	1980	1980	1980	1980	0
149	20241031	164500	46554353	1980	1980	1980	1980	0
150	20241031	164400	46554353	1980	1980	1980	1980	0
151	20241031	164300	46554353	1980	1980	1980	1980	0
152	20241031	164200	46554353	1980	1980	1980	1980	77
153	20241031	164100	46554353	1980	1980	1980	1980	0
154	20241031	164000	46554353	1980	1980	1980	1980	0
155	20241031	163900	46554353	1980	1980	1980	1980	0
156	20241031	163800	46554353	1980	1980	1980	1980	0
157	20241031	163700	46554353	1980	1980	1980	1980	0
158	20241031	163600	46554353	1980	1980	1980	1980	0
159	20241031	163500	46554353	1980	1980	1980	1980	0
160	20241031	163400	46554353	1980	1980	1980	1980	0
161	20241031	163300	46554353	1980	1980	1980	1980	0
162	20241031	163200	46554353	1980	1980	1980	1980	0
163	20241031	163100	46554353	1980	1980	1980	1980	0
164	20241031	163000	46554353	1980	1980	1980	1980	0
165	20241031	162900	46554353	1980	1980	1980	1980	0
166	20241031	162800	46554353	1980	1980	1980	1980	0
167	20241031	162700	46554353	1980	1980	1980	1980	0
168	20241031	162600	46554353	1980	1980	1980	1980	0
169	20241031	162500	46554353	1980	1980	1980	1980	0
170	20241031	162400	46554353	1980	1980	1980	1980	0
171	20241031	162300	46554353	1980	1980	1980	1980	0
172	20241031	162200	46554353	1980	1980	1980	1980	0
173	20241031	162100	46554353	1980	1980	1980	1980	0
174	20241031	162000	46554353	1980	1980	1980	1980	0
175	20241031	161900	46554353	1980	1980	1980	1980	0
176	20241031	161800	46554353	1980	1980	1980	1980	0
177	20241031	161700	46554353	1980	1980	1980	1980	0
178	20241031	161600	46554353	1980	1980	1980	1980	0
179	20241031	161500	46554353	1980	1980	1980	1980	0
180	20241031	161400	46554353	1980	1980	1980	1980	0
181	20241031	161300	46554353	1980	1980	1980	1980	0
182	20241031	161200	46554353	1980	1980	1980	1980	77
183	20241031	161100	46554353	1980	1980	1980	1980	0
184	20241031	161000	46554353	1980	1980	1980	1980	0
185	20241031	160900	46554353	1980	1980	1980	1980	0
186	20241031	160800	46554353	1980	1980	1980	1980	0
187	20241031	160700	46554353	1980	1980	1980	1980	0
188	20241031	160600	46554353	1980	1980	1980	1980	0
189	20241031	160500	46554353	1980	1980	1980	1980	0
190	20241031	160400	46554353	1980	1980	1980	1980	0
191	20241031	160300	46554353	1980	1980	1980	1980	0
192	20241031	160200	46554353	1980	1980	1980	1980	0
193	20241031	160100	46554353	1980	1980	1980	1980	0
194	20241031	160000	46554353	1980	1980	1980	1980	0
195	20241031	155900	46554353	1980	1980	1980	1980	0
196	20241031	155800	46554353	1980	1980	1980	1980	0
197	20241031	155700	46554353	1980	1980	1980	1980	0
198	20241031	155600	46554353	1980	1980	1980	1980	0
199	20241031	155500	46554353	1980	1980	1980	1980	0
200	20241031	155400	46554353	1980	1980	1980	1980	0
201	20241031	155300	46554353	1980	1980	1980	1980	0
202	20241031	155200	46554353	1980	1980	1980	1980	0
203	20241031	155100	46554353	1980	1980	1980	1980	0
204	20241031	155000	46554353	1980	1980	1980	1980	0
205	20241031	154900	46554353	1980	1980	1980	1980	0
206	20241031	154800	46554353	1980	1980	1980	1980	0
207	20241031	154700	46554353	1980	1980	1980	1980	0
208	20241031	154600	46554353	1980	1980	1980	1980	0
209	20241031	154500	46554353	1980	1980	1980	1980	0
210	20241031	154400	46554353	1980	1980	1980	1980	0
211	20241031	154300	46554353	1980	1980	1980	1980	0
212	20241031	154200	46554353	1980	1980	1980	1980	77
213	20241031	154100	46554353	1980	1980	1980	1980	0
214	20241031	154000	46554353	1980	1980	1980	1980	0
215	20241031	153900	46554353	1980	1980	1980	1980	0
216	20241031	153800	46554353	1980	1980	1980	1980	0
217	20241031	153700	46554353	1980	1980	1980	1980	0
218	20241031	153600	46554353	1980	1980	1980	1980	0
219	20241031	153500	46554353	1980	1980	1980	1980	0
220	20241031	153400	46554353	1980	1980	1980	1980	0
221	20241031	153300	46554353	1980	1980	1980	1980	0
222	20241031	153200	46554353	1980	1980	1980	1980	0
223	20241031	153100	46554353	1980	1980	1980	1980	0
224	20241031	153000	46554353	1980	1980	1980	1980	77
225	20241031	152900	46401893	1980	1980	1980	1980	0
226	20241031	152800	46401893	1980	1980	1980	1980	0
227	20241031	152700	46401893	1980	1980	1980	1980	0
228	20241031	152600	46401893	1980	1980	1980	1980	0
229	20241031	152500	46401893	1980	1980	1980	1980	0
230	20241031	152400	46401893	1980	1980	1980	1980	0
231	20241031	152300	46401893	1980	1980	1980	1980	0
232	20241031	152200	46401893	1980	1980	1980	1980	0
233	20241031	152100	46401893	1980	1980	1980	1980	0
234	20241031	152000	46401893	1980	1980	1980	1980	0
235	20241031	151900	46401893	1980	1980	1980	1980	0
236	20241031	151800	46401893	1980	1980	1980	1980	0
237	20241031	151700	46401893	1980	1980	1980	1980	0
238	20241031	151600	46401893	1980	1980	1980	1980	110
239	20241031	151500	46184093	1983	1983	1983	1983	0
240	20241031	151400	46184093	1983	1983	1983	1983	0
241	20241031	151300	46184093	1983	1983	1983	1983	0
242	20241031	151200	46184093	1983	1983	1983	1983	0
243	20241031	151100	46184093	1983	1983	1983	1983	0
244	20241031	151000	46184093	1983	1983	1983	1983	0
245	20241031	150900	46184093	1983	1983	1983	1983	0
246	20241031	150800	46184093	1983	1983	1983	1983	0
247	20241031	150700	46184093	1983	1983	1983	1983	0
248	20241031	150600	46184093	1983	1983	1983	1983	2
249	20241031	150500	46180127	1983	1982	1983	1982	11
250	20241031	150400	46158323	1982	1982	1982	1982	112
251	20241031	150300	45936339	1980	1980	1980	1980	26
252	20241031	150200	45884859	1982	1982	1982	1982	1
253	20241031	150100	45882877	1981	1981	1981	1981	0
254	20241031	150000	45882877	1981	1981	1981	1981	0
255	20241031	145900	45882877	1981	1981	1981	1981	0
256	20241031	145800	45882877	1981	1979	1981	1979	14447
257	20241031	145700	17277728	1979	1979	1979	1979	0
258	20241031	145600	17277728	1979	1979	1979	1979	0
259	20241031	145500	17277728	1979	1979	1979	1979	3
260	20241031	145400	17271791	1979	1979	1979	1979	0
261	20241031	145300	17271791	1979	1979	1979	1979	0
262	20241031	145200	17271791	1979	1979	1979	1979	12
263	20241031	145100	17248043	1979	1979	1979	1979	7
264	20241031	145000	17234190	1979	1979	1979	1979	0
265	20241031	144900	17234190	1979	1979	1979	1979	0
266	20241031	144800	17234190	1979	1979	1979	1979	0
267	20241031	144700	17234190	1979	1979	1979	1979	0
268	20241031	144600	17234190	1979	1979	1979	1979	42
269	20241031	144500	17151072	1980	1980	1980	1980	0
270	20241031	144400	17151072	1980	1980	1980	1980	0
271	20241031	144300	17151072	1980	1980	1980	1980	0
272	20241031	144200	17151072	1980	1980	1980	1980	0
273	20241031	144100	17151072	1980	1980	1980	1980	0
274	20241031	144000	17151072	1980	1980	1980	1980	0
275	20241031	143900	17151072	1980	1980	1980	1980	0
276	20241031	143800	17151072	1980	1980	1980	1980	0
277	20241031	143700	17151072	1980	1980	1980	1980	0
278	20241031	143600	17151072	1980	1980	1980	1980	5
279	20241031	143500	17141172	1978	1978	1978	1978	0
280	20241031	143400	17141172	1978	1978	1978	1978	0
281	20241031	143300	17141172	1978	1978	1978	1978	0
282	20241031	143200	17141172	1978	1978	1978	1978	0
283	20241031	143100	17141172	1978	1978	1978	1978	0
284	20241031	143000	17141172	1978	1978	1978	1978	0
285	20241031	142900	17141172	1978	1978	1978	1978	0
286	20241031	142800	17141172	1978	1978	1978	1978	0
287	20241031	142700	17141172	1978	1978	1978	1978	0
288	20241031	142600	17141172	1978	1978	1978	1978	0
289	20241031	142500	17141172	1978	1978	1978	1978	0
290	20241031	142400	17141172	1978	1978	1978	1978	0
291	20241031	142300	17141172	1978	1978	1978	1978	0
292	20241031	142200	17141172	1978	1978	1978	1978	0
293	20241031	142100	17141172	1978	1978	1978	1978	0
294	20241031	142000	17141172	1978	1978	1978	1978	0
295	20241031	141900	17141172	1978	1978	1978	1978	0
296	20241031	141800	17141172	1978	1978	1978	1978	0
297	20241031	141700	17141172	1978	1978	1978	1978	0
298	20241031	141600	17141172	1978	1978	1978	1978	0
299	20241031	141500	17141172	1978	1978	1978	1978	0
300	20241031	141400	17141172	1978	1978	1978	1978	0
301	20241031	141300	17141172	1978	1978	1978	1978	0
302	20241031	141200	17141172	1978	1978	1978	1978	0
303	20241031	141100	17141172	1978	1978	1978	1978	0
304	20241031	141000	17141172	1978	1978	1978	1978	0
305	20241031	140900	17141172	1978	1978	1978	1978	0
306	20241031	140800	17141172	1978	1978	1978	1978	0
307	20241031	140700	17141172	1978	1978	1978	1978	0
308	20241031	140600	17141172	1978	1978	1978	1978	447
309	20241031	140500	16257006	1979	1979	1979	1979	0
310	20241031	140400	16257006	1979	1979	1979	1979	0
311	20241031	140300	16257006	1979	1979	1979	1979	0
312	20241031	140200	16257006	1979	1979	1979	1979	0
313	20241031	140100	16257006	1979	1979	1979	1979	0
314	20241031	140000	16257006	1979	1979	1979	1979	0
315	20241031	135900	16257006	1979	1979	1979	1979	0
316	20241031	135800	16257006	1979	1979	1979	1979	0
317	20241031	135700	16257006	1979	1979	1979	1979	5
318	20241031	135600	16247111	1979	1979	1979	1979	0
319	20241031	135500	16247111	1979	1979	1979	1979	0
320	20241031	135400	16247111	1979	1979	1979	1979	0
321	20241031	135300	16247111	1979	1979	1979	1979	5
322	20241031	135200	16237216	1980	1980	1980	1980	0
323	20241031	135100	16237216	1980	1980	1980	1980	22
324	20241031	135000	16193656	1981	1981	1981	1981	0
325	20241031	134900	16193656	1981	1981	1981	1981	0
326	20241031	134800	16193656	1981	1980	1981	1980	25
327	20241031	134700	16144151	1981	1978	1981	1977	265
328	20241031	134600	15620075	1978	1978	1978	1978	0
329	20241031	134500	15620075	1978	1978	1978	1978	0
330	20241031	134400	15620075	1978	1978	1978	1978	0
331	20241031	134300	15620075	1978	1978	1978	1978	0
332	20241031	134200	15620075	1978	1978	1978	1978	0
333	20241031	134100	15620075	1978	1978	1978	1978	5
334	20241031	134000	15610185	1979	1979	1979	1979	0
335	20241031	133900	15610185	1979	1979	1979	1979	0
336	20241031	133800	15610185	1979	1979	1979	1979	0
337	20241031	133700	15610185	1979	1979	1979	1979	2
338	20241031	133600	15606227	1978	1978	1978	1978	5
339	20241031	133500	15596337	1979	1979	1979	1979	2
340	20241031	133400	15592379	1978	1978	1978	1978	6
341	20241031	133300	15580511	1979	1979	1979	1979	0
342	20241031	133200	15580511	1979	1979	1979	1979	0
343	20241031	133100	15580511	1979	1979	1979	1979	0
344	20241031	133000	15580511	1979	1979	1979	1979	0
345	20241031	132900	15580511	1979	1979	1979	1979	2
346	20241031	132800	15576553	1978	1978	1978	1978	0
347	20241031	132700	15576553	1978	1978	1978	1978	6
348	20241031	132600	15564685	1979	1979	1979	1979	0
349	20241031	132500	15564685	1979	1979	1979	1979	2
350	20241031	132400	15560727	1979	1979	1979	1979	0
351	20241031	132300	15560727	1979	1977	1979	1977	22
352	20241031	132200	15517229	1978	1978	1978	1978	0
353	20241031	132100	15517229	1978	1978	1978	1978	6
354	20241031	132000	15505361	1978	1978	1978	1978	144
355	20241031	131900	15220529	1978	1978	1978	1978	0
356	20241031	131800	15220529	1978	1978	1978	1978	0
357	20241031	131700	15220529	1978	1978	1978	1978	0
358	20241031	131600	15220529	1978	1978	1978	1978	10
359	20241031	131500	15200749	1978	1978	1978	1978	4
360	20241031	131400	15192837	1978	1978	1978	1978	6
361	20241031	131300	15180969	1978	1978	1978	1978	0
362	20241031	131200	15180969	1978	1978	1978	1978	0
363	20241031	131100	15180969	1978	1978	1978	1978	0
364	20241031	131000	15180969	1978	1978	1978	1978	0
365	20241031	130900	15180969	1978	1978	1978	1978	0
366	20241031	130800	15180969	1978	1978	1978	1978	0
367	20241031	130700	15180969	1978	1978	1978	1978	6
368	20241031	130600	15169101	1978	1978	1978	1978	0
369	20241031	130500	15169101	1978	1978	1978	1978	0
370	20241031	130400	15169101	1978	1978	1978	1978	0
371	20241031	130300	15169101	1978	1978	1978	1978	0
372	20241031	130200	15169101	1978	1978	1978	1978	0
373	20241031	130100	15169101	1978	1978	1978	1978	6
374	20241031	130000	15157233	1978	1978	1978	1978	0
375	20241031	125900	15157233	1978	1978	1978	1978	0
376	20241031	125800	15157233	1978	1978	1978	1978	0
377	20241031	125700	15157233	1978	1978	1978	1978	0
378	20241031	125600	15157233	1978	1980	1980	1978	3524
379	20241031	125500	8183433	1981	1981	1981	1981	0
380	20241031	125400	8183433	1981	1981	1981	1981	0
381	20241031	125300	8183433	1981	1981	1981	1981	0
382	20241031	125200	8183433	1981	1981	1981	1981	0
383	20241031	125100	8183433	1981	1981	1981	1981	5
384	20241031	125000	8173528	1981	1981	1981	1981	0
385	20241031	124900	8173528	1981	1981	1981	1981	0
386	20241031	124800	8173528	1981	1981	1981	1981	0
387	20241031	124700	8173528	1981	1981	1981	1981	0
388	20241031	124600	8173528	1981	1981	1981	1981	5
389	20241031	124500	8163623	1981	1981	1981	1981	0
390	20241031	124400	8163623	1981	1981	1981	1981	0
391	20241031	124300	8163623	1981	1981	1981	1981	0
392	20241031	124200	8163623	1981	1981	1981	1981	0
393	20241031	124100	8163623	1981	1981	1981	1981	5
394	20241031	124000	8153718	1981	1981	1981	1981	0
395	20241031	123900	8153718	1981	1981	1981	1981	0
396	20241031	123800	8153718	1981	1981	1981	1981	5
397	20241031	123700	8143813	1980	1980	1980	1980	0
398	20241031	123600	8143813	1980	1980	1980	1980	0
399	20241031	123500	8143813	1980	1980	1980	1980	0
400	20241031	123400	8143813	1980	1980	1980	1980	0
401	20241031	123300	8143813	1980	1980	1980	1980	0
402	20241031	123200	8143813	1980	1981	1981	1980	1238
403	20241031	123100	5692567	1983	1983	1983	1983	1
404	20241031	123000	5690584	1981	1981	1981	1981	0
405	20241031	122900	5690584	1981	1981	1981	1981	0
406	20241031	122800	5690584	1981	1982	1982	1981	4
407	20241031	122700	5682657	1982	1982	1982	1982	3
408	20241031	122600	5676711	1981	1981	1981	1981	0
409	20241031	122500	5676711	1981	1981	1981	1981	0
410	20241031	122400	5676711	1981	1981	1981	1981	0
411	20241031	122300	5676711	1981	1981	1981	1981	0
412	20241031	122200	5676711	1981	1982	1982	1981	135
413	20241031	122100	5409264	1982	1982	1982	1982	0
414	20241031	122000	5409264	1982	1982	1982	1982	0
415	20241031	121900	5409264	1982	1982	1982	1982	0
416	20241031	121800	5409264	1982	1982	1982	1982	0
417	20241031	121700	5409264	1982	1982	1982	1982	0
418	20241031	121600	5409264	1982	1982	1982	1982	0
419	20241031	121500	5409264	1982	1982	1982	1982	0
420	20241031	121400	5409264	1982	1982	1982	1982	0
421	20241031	121300	5409264	1982	1982	1982	1982	0
422	20241031	121200	5409264	1982	1982	1982	1982	0
423	20241031	121100	5409264	1982	1982	1982	1982	6
424	20241031	121000	5397372	1982	1982	1982	1982	0
425	20241031	120900	5397372	1982	1982	1982	1982	0
426	20241031	120800	5397372	1982	1982	1982	1982	0
427	20241031	120700	5397372	1982	1982	1982	1982	0
428	20241031	120600	5397372	1982	1982	1982	1982	6
429	20241031	120500	5385480	1982	1982	1982	1982	0
430	20241031	120400	5385480	1982	1982	1982	1982	0
431	20241031	120300	5385480	1982	1982	1982	1982	0
432	20241031	120200	5385480	1982	1982	1982	1982	6
433	20241031	120100	5373588	1982	1982	1982	1982	0
434	20241031	120000	5373588	1982	1982	1982	1982	0
435	20241031	115900	5373588	1982	1982	1982	1982	0
436	20241031	115800	5373588	1982	1982	1982	1982	0
437	20241031	115700	5373588	1982	1982	1982	1982	5
438	20241031	115600	5363678	1982	1982	1982	1982	0
439	20241031	115500	5363678	1982	1982	1982	1982	0
440	20241031	115400	5363678	1982	1982	1982	1982	5
441	20241031	115300	5353768	1983	1983	1983	1983	0
442	20241031	115200	5353768	1983	1983	1983	1983	0
443	20241031	115100	5353768	1983	1983	1983	1983	5
444	20241031	115000	5343853	1982	1982	1982	1982	0
445	20241031	114900	5343853	1982	1982	1982	1982	0
446	20241031	114800	5343853	1982	1982	1982	1982	0
447	20241031	114700	5343853	1982	1982	1982	1982	0
448	20241031	114600	5343853	1982	1982	1982	1982	117
449	20241031	114500	5111959	1983	1983	1983	1983	0
450	20241031	114400	5111959	1983	1983	1983	1983	0
451	20241031	114300	5111959	1983	1983	1983	1983	0
452	20241031	114200	5111959	1983	1983	1983	1983	0
453	20241031	114100	5111959	1983	1983	1983	1983	5
454	20241031	114000	5102044	1983	1983	1983	1983	0
455	20241031	113900	5102044	1983	1983	1983	1983	0
456	20241031	113800	5102044	1983	1983	1983	1983	0
457	20241031	113700	5102044	1983	1983	1983	1983	0
458	20241031	113600	5102044	1983	1983	1983	1983	5
459	20241031	113500	5092129	1983	1983	1983	1983	0
460	20241031	113400	5092129	1983	1983	1983	1983	0
461	20241031	113300	5092129	1983	1983	1983	1983	0
462	20241031	113200	5092129	1983	1983	1983	1983	2
463	20241031	113100	5088163	1983	1983	1983	1983	0
464	20241031	113000	5088163	1983	1983	1983	1983	0
465	20241031	112900	5088163	1983	1982	1983	1982	3
466	20241031	112800	5082216	1981	1981	1981	1981	0
467	20241031	112700	5082216	1981	1981	1981	1981	100
468	20241031	112600	4884116	1981	1981	1981	1981	0
469	20241031	112500	4884116	1981	1981	1981	1981	0
470	20241031	112400	4884116	1981	1981	1981	1981	2
471	20241031	112300	4880154	1981	1981	1981	1981	2
472	20241031	112200	4876192	1981	1981	1981	1981	0
473	20241031	112100	4876192	1981	1981	1981	1981	100
474	20241031	112000	4678092	1982	1982	1982	1982	0
475	20241031	111900	4678092	1982	1982	1982	1982	0
476	20241031	111800	4678092	1982	1982	1982	1982	0
477	20241031	111700	4678092	1982	1982	1982	1982	6
478	20241031	111600	4666200	1982	1982	1982	1982	0
479	20241031	111500	4666200	1982	1982	1982	1982	0
480	20241031	111400	4666200	1982	1982	1982	1982	0
481	20241031	111300	4666200	1982	1982	1982	1982	6
482	20241031	111200	4654308	1982	1982	1982	1982	0
483	20241031	111100	4654308	1982	1982	1982	1982	0
484	20241031	111000	4654308	1982	1982	1982	1982	6
485	20241031	110900	4642416	1983	1983	1983	1983	1
486	20241031	110800	4640433	1983	1983	1983	1983	0
487	20241031	110700	4640433	1983	1983	1983	1983	1
488	20241031	110600	4638450	1982	1982	1982	1982	0
489	20241031	110500	4638450	1982	1982	1982	1982	90
490	20241031	110400	4460070	1983	1983	1983	1983	2
491	20241031	110300	4456104	1982	1982	1982	1982	0
492	20241031	110200	4456104	1982	1982	1982	1982	0
493	20241031	110100	4456104	1982	1982	1982	1982	27
494	20241031	110000	4402590	1981	1981	1981	1981	0
495	20241031	105900	4402590	1981	1981	1981	1981	0
496	20241031	105800	4402590	1981	1981	1981	1981	0
497	20241031	105700	4402590	1981	1981	1981	1981	0
498	20241031	105600	4402590	1981	1981	1981	1981	0
499	20241031	105500	4402590	1981	1981	1981	1981	0
500	20241031	105400	4402590	1981	1981	1981	1981	0
501	20241031	105300	4402590	1981	1981	1981	1981	0
502	20241031	105200	4402590	1981	1981	1981	1981	2
503	20241031	105100	4398628	1982	1982	1982	1982	1
504	20241031	105000	4396646	1977	1977	1977	1977	0
505	20241031	104900	4396646	1977	1977	1977	1977	0
506	20241031	104800	4396646	1977	1977	1977	1977	0
507	20241031	104700	4396646	1977	1977	1977	1977	0
508	20241031	104600	4396646	1977	1977	1977	1977	0
509	20241031	104500	4396646	1977	1977	1977	1977	0
510	20241031	104400	4396646	1977	1977	1977	1977	447
511	20241031	104300	3512927	1978	1978	1978	1978	0
512	20241031	104200	3512927	1978	1978	1978	1978	0
513	20241031	104100	3512927	1978	1978	1978	1978	0
514	20241031	104000	3512927	1978	1978	1978	1978	2
515	20241031	103900	3508971	1978	1978	1978	1978	0
516	20241031	103800	3508971	1978	1978	1978	1978	0
517	20241031	103700	3508971	1978	1978	1978	1978	0
518	20241031	103600	3508971	1978	1978	1978	1978	0
519	20241031	103500	3508971	1978	1978	1978	1978	0
520	20241031	103400	3508971	1978	1978	1978	1978	0
521	20241031	103300	3508971	1978	1978	1978	1978	0
522	20241031	103200	3508971	1978	1978	1978	1978	1
523	20241031	103100	3506993	1981	1981	1981	1981	0
524	20241031	103000	3506993	1981	1981	1981	1981	0
525	20241031	102900	3506993	1981	1981	1981	1981	0
526	20241031	102800	3506993	1981	1981	1981	1981	0
527	20241031	102700	3506993	1981	1981	1981	1981	0
528	20241031	102600	3506993	1981	1981	1981	1981	0
529	20241031	102500	3506993	1981	1981	1981	1981	10
530	20241031	102400	3487183	1983	1983	1983	1983	0
531	20241031	102300	3487183	1983	1983	1983	1983	0
532	20241031	102200	3487183	1983	1983	1983	1983	0
533	20241031	102100	3487183	1983	1983	1983	1983	0
534	20241031	102000	3487183	1983	1983	1983	1983	0
535	20241031	101900	3487183	1983	1983	1983	1983	0
536	20241031	101800	3487183	1983	1983	1983	1983	0
537	20241031	101700	3487183	1983	1983	1983	1983	0
538	20241031	101600	3487183	1983	1983	1983	1983	0
539	20241031	101500	3487183	1983	1983	1983	1983	0
540	20241031	101400	3487183	1983	1983	1983	1983	0
541	20241031	101300	3487183	1983	1983	1983	1983	0
542	20241031	101200	3487183	1983	1983	1983	1983	0
543	20241031	101100	3487183	1983	1983	1983	1983	0
544	20241031	101000	3487183	1983	1983	1983	1983	0
545	20241031	100900	3487183	1983	1983	1983	1983	0
546	20241031	100800	3487183	1983	1983	1983	1983	0
547	20241031	100700	3487183	1983	1983	1983	1983	0
548	20241031	100600	3487183	1983	1983	1983	1983	0
549	20241031	100500	3487183	1983	1983	1983	1983	0
550	20241031	100400	3487183	1983	1983	1983	1983	0
551	20241031	100300	3487183	1983	1983	1983	1983	0
552	20241031	100200	3487183	1983	1983	1983	1983	0
553	20241031	100100	3487183	1983	1983	1983	1983	0
554	20241031	100000	3487183	1983	1983	1983	1983	0
555	20241031	095900	3487183	1983	1983	1983	1983	0
556	20241031	095800	3487183	1983	1983	1983	1983	0
557	20241031	095700	3487183	1983	1983	1983	1983	0
558	20241031	095600	3487183	1983	1983	1983	1983	0
559	20241031	095500	3487183	1983	1983	1983	1983	0
560	20241031	095400	3487183	1983	1983	1983	1983	0
561	20241031	095300	3487183	1983	1983	1983	1983	0
562	20241031	095200	3487183	1983	1983	1983	1983	0
563	20241031	095100	3487183	1983	1983	1983	1983	0
564	20241031	095000	3487183	1983	1983	1983	1983	0
565	20241031	094900	3487183	1983	1983	1983	1983	0
566	20241031	094800	3487183	1983	1983	1983	1983	0
567	20241031	094700	3487183	1983	1983	1983	1983	0
568	20241031	094600	3487183	1983	1983	1983	1983	0
569	20241031	094500	3487183	1983	1983	1983	1983	0
570	20241031	094400	3487183	1983	1983	1983	1983	0
571	20241031	094300	3487183	1983	1983	1983	1983	0
572	20241031	094200	3487183	1983	1983	1983	1983	0
573	20241031	094100	3487183	1983	1983	1983	1983	0
574	20241031	094000	3487183	1983	1983	1983	1983	53
575	20241031	093900	3382084	1983	1983	1983	1983	0
576	20241031	093800	3382084	1983	1983	1983	1983	1
577	20241031	093700	3380101	1977	1977	1977	1977	1
578	20241031	093600	3378124	1977	1977	1977	1977	0
579	20241031	093500	3378124	1977	1977	1977	1977	1
580	20241031	093400	3376147	1983	1977	1983	1977	2
581	20241031	093300	3372187	1983	1977	1983	1977	2
582	20241031	093200	3368227	1977	1977	1977	1977	0
583	20241031	093100	3368227	1977	1977	1977	1977	1
584	20241031	093000	3366250	1977	1977	1977	1977	1
585	20241031	092900	3364273	1977	1977	1977	1977	0
586	20241031	092800	3364273	1977	1977	1977	1977	1
587	20241031	092700	3362296	1977	1977	1977	1977	1
588	20241031	092600	3360319	1977	1977	1977	1977	1
589	20241031	092500	3358342	1977	1977	1977	1977	0
590	20241031	092400	3358342	1977	1977	1977	1977	1
591	20241031	092300	3356365	1977	1977	1977	1977	1
592	20241031	092200	3354388	1983	1977	1983	1977	11
593	20241031	092100	3332581	1977	1977	1977	1977	0
594	20241031	092000	3332581	1977	1977	1977	1977	1
595	20241031	091900	3330604	1977	1977	1977	1977	3
596	20241031	091800	3324673	1977	1977	1977	1977	1
597	20241031	091700	3322696	1977	1977	1977	1977	0
598	20241031	091600	3322696	1977	1977	1977	1977	1
599	20241031	091500	3320719	1977	1977	1977	1977	1
600	20241031	091400	3318742	1983	1978	1983	1977	268
601	20241031	091300	2788702	1978	1978	1978	1978	1
602	20241031	091200	2786724	1978	1978	1978	1978	1
603	20241031	091100	2784746	1978	1980	1980	1978	1209
604	20241031	091000	392073	1980	1980	1980	1980	0
605	20241031	090900	392073	1980	1980	1980	1980	1
606	20241031	090800	390093	1980	1980	1980	1980	1
607	20241031	090700	388113	1980	1980	1980	1980	1
608	20241031	090600	386133	1980	1980	1980	1980	0
609	20241031	090500	386133	1980	1980	1980	1980	1
610	20241031	090400	384153	1980	1980	1980	1980	1
611	20241031	090300	382173	1980	1980	1980	1980	1
612	20241031	090200	380193	1983	1983	1983	1983	0
613	20241031	090100	380193	1983	1980	1983	1980	23
614	20241031	090000	334620	1980	1980	1980	1980	169