KissMeData/046970/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192800	4243355749	1996	1996	1996	1996	17534
3	20231031	192700	4243355749	1996	1996	1996	1996	0
4	20231031	192600	4243355749	1996	1996	1996	1996	0
5	20231031	192500	4243355749	1996	1996	1996	1996	0
6	20231031	192400	4243355749	1996	1996	1996	1996	0
7	20231031	192300	4243355749	1996	1996	1996	1996	0
8	20231031	192200	4243355749	1996	1996	1996	1996	0
9	20231031	192100	4243355749	1996	1996	1996	1996	0
10	20231031	192000	4243355749	1996	1996	1996	1996	0
11	20231031	191900	4243355749	1996	1996	1996	1996	0
12	20231031	191800	4243355749	1996	1996	1996	1996	0
13	20231031	191700	4243355749	1996	1996	1996	1996	0
14	20231031	191600	4243355749	1996	1996	1996	1996	0
15	20231031	191500	4243355749	1996	1996	1996	1996	0
16	20231031	191400	4243355749	1996	1996	1996	1996	0
17	20231031	191300	4243355749	1996	1996	1996	1996	0
18	20231031	191200	4243355749	1996	1996	1996	1996	0
19	20231031	191100	4243355749	1996	1996	1996	1996	0
20	20231031	191000	4243355749	1996	1996	1996	1996	0
21	20231031	190900	4243355749	1996	1996	1996	1996	0
22	20231031	190800	4243355749	1996	1996	1996	1996	0
23	20231031	190700	4243355749	1996	1996	1996	1996	0
24	20231031	190600	4243355749	1996	1996	1996	1996	0
25	20231031	190500	4243355749	1996	1996	1996	1996	0
26	20231031	190400	4243355749	1996	1996	1996	1996	0
27	20231031	190300	4243355749	1996	1996	1996	1996	0
28	20231031	190200	4243355749	1996	1996	1996	1996	0
29	20231031	190100	4243355749	1996	1996	1996	1996	0
30	20231031	190000	4243355749	1996	1996	1996	1996	0
31	20231031	185900	4243355749	1996	1996	1996	1996	0
32	20231031	185800	4243355749	1996	1996	1996	1996	17534
33	20231031	185700	4243355749	1996	1996	1996	1996	0
34	20231031	185600	4243355749	1996	1996	1996	1996	0
35	20231031	185500	4243355749	1996	1996	1996	1996	0
36	20231031	185400	4243355749	1996	1996	1996	1996	0
37	20231031	185300	4243355749	1996	1996	1996	1996	0
38	20231031	185200	4243355749	1996	1996	1996	1996	0
39	20231031	185100	4243355749	1996	1996	1996	1996	0
40	20231031	185000	4243355749	1996	1996	1996	1996	0
41	20231031	184900	4243355749	1996	1996	1996	1996	0
42	20231031	184800	4243355749	1996	1996	1996	1996	0
43	20231031	184700	4243355749	1996	1996	1996	1996	0
44	20231031	184600	4243355749	1996	1996	1996	1996	0
45	20231031	184500	4243355749	1996	1996	1996	1996	0
46	20231031	184400	4243355749	1996	1996	1996	1996	0
47	20231031	184300	4243355749	1996	1996	1996	1996	0
48	20231031	184200	4243355749	1996	1996	1996	1996	0
49	20231031	184100	4243355749	1996	1996	1996	1996	0
50	20231031	184000	4243355749	1996	1996	1996	1996	0
51	20231031	183900	4243355749	1996	1996	1996	1996	0
52	20231031	183800	4243355749	1996	1996	1996	1996	0
53	20231031	183700	4243355749	1996	1996	1996	1996	0
54	20231031	183600	4243355749	1996	1996	1996	1996	0
55	20231031	183500	4243355749	1996	1996	1996	1996	0
56	20231031	183400	4243355749	1996	1996	1996	1996	0
57	20231031	183300	4243355749	1996	1996	1996	1996	0
58	20231031	183200	4243355749	1996	1996	1996	1996	0
59	20231031	183100	4243355749	1996	1996	1996	1996	0
60	20231031	183000	4243355749	1996	1996	1996	1996	0
61	20231031	182900	4243355749	1996	1996	1996	1996	0
62	20231031	182800	4243355749	1996	1996	1996	1996	17534
63	20231031	182700	4243355749	1996	1996	1996	1996	0
64	20231031	182600	4243355749	1996	1996	1996	1996	0
65	20231031	182500	4243355749	1996	1996	1996	1996	0
66	20231031	182400	4243355749	1996	1996	1996	1996	0
67	20231031	182300	4243355749	1996	1996	1996	1996	0
68	20231031	182200	4243355749	1996	1996	1996	1996	0
69	20231031	182100	4243355749	1996	1996	1996	1996	0
70	20231031	182000	4243355749	1996	1996	1996	1996	0
71	20231031	181900	4243355749	1996	1996	1996	1996	0
72	20231031	181800	4243355749	1996	1996	1996	1996	0
73	20231031	181700	4243355749	1996	1996	1996	1996	0
74	20231031	181600	4243355749	1996	1996	1996	1996	0
75	20231031	181500	4243355749	1996	1996	1996	1996	0
76	20231031	181400	4243355749	1996	1996	1996	1996	0
77	20231031	181300	4243355749	1996	1996	1996	1996	0
78	20231031	181200	4243355749	1996	1996	1996	1996	0
79	20231031	181100	4243355749	1996	1996	1996	1996	0
80	20231031	181000	4243355749	1996	1996	1996	1996	0
81	20231031	180900	4243355749	1996	1996	1996	1996	0
82	20231031	180800	4243355749	1996	1996	1996	1996	0
83	20231031	180700	4243355749	1996	1996	1996	1996	0
84	20231031	180600	4243355749	1996	1996	1996	1996	0
85	20231031	180500	4243355749	1996	1996	1996	1996	0
86	20231031	180400	4243355749	1996	1996	1996	1996	0
87	20231031	180300	4243355749	1996	1996	1996	1996	0
88	20231031	180200	4243355749	1996	1996	1996	1996	0
89	20231031	180100	4243355749	1996	1996	1996	1996	0
90	20231031	180000	4243355749	1996	1996	1996	1996	0
91	20231031	175900	4243355749	1996	1996	1996	1996	0
92	20231031	175800	4243355749	1996	1996	1996	1996	17534
93	20231031	175700	4243355749	1996	1996	1996	1996	0
94	20231031	175600	4243355749	1996	1996	1996	1996	0
95	20231031	175500	4243355749	1996	1996	1996	1996	0
96	20231031	175400	4243355749	1996	1996	1996	1996	0
97	20231031	175300	4243355749	1996	1996	1996	1996	0
98	20231031	175200	4243355749	1996	1996	1996	1996	0
99	20231031	175100	4243355749	1996	1996	1996	1996	0
100	20231031	175000	4243355749	1996	1996	1996	1996	0
101	20231031	174900	4243355749	1996	1996	1996	1996	0
102	20231031	174800	4243355749	1996	1996	1996	1996	0
103	20231031	174700	4243355749	1996	1996	1996	1996	0
104	20231031	174600	4243355749	1996	1996	1996	1996	0
105	20231031	174500	4243355749	1996	1996	1996	1996	0
106	20231031	174400	4243355749	1996	1996	1996	1996	0
107	20231031	174300	4243355749	1996	1996	1996	1996	0
108	20231031	174200	4243355749	1996	1996	1996	1996	0
109	20231031	174100	4243355749	1996	1996	1996	1996	0
110	20231031	174000	4243355749	1996	1996	1996	1996	0
111	20231031	173900	4243355749	1996	1996	1996	1996	0
112	20231031	173800	4243355749	1996	1996	1996	1996	0
113	20231031	173700	4243355749	1996	1996	1996	1996	0
114	20231031	173600	4243355749	1996	1996	1996	1996	0
115	20231031	173500	4243355749	1996	1996	1996	1996	0
116	20231031	173400	4243355749	1996	1996	1996	1996	0
117	20231031	173300	4243355749	1996	1996	1996	1996	0
118	20231031	173200	4243355749	1996	1996	1996	1996	0
119	20231031	173100	4243355749	1996	1996	1996	1996	0
120	20231031	173000	4243355749	1996	1996	1996	1996	0
121	20231031	172900	4243355749	1996	1996	1996	1996	0
122	20231031	172800	4243355749	1996	1996	1996	1996	17534
123	20231031	172700	4243355749	1996	1996	1996	1996	0
124	20231031	172600	4243355749	1996	1996	1996	1996	0
125	20231031	172500	4243355749	1996	1996	1996	1996	0
126	20231031	172400	4243355749	1996	1996	1996	1996	0
127	20231031	172300	4243355749	1996	1996	1996	1996	0
128	20231031	172200	4243355749	1996	1996	1996	1996	0
129	20231031	172100	4243355749	1996	1996	1996	1996	0
130	20231031	172000	4243355749	1996	1996	1996	1996	0
131	20231031	171900	4243355749	1996	1996	1996	1996	0
132	20231031	171800	4243355749	1996	1996	1996	1996	0
133	20231031	171700	4243355749	1996	1996	1996	1996	0
134	20231031	171600	4243355749	1996	1996	1996	1996	0
135	20231031	171500	4243355749	1996	1996	1996	1996	0
136	20231031	171400	4243355749	1996	1996	1996	1996	0
137	20231031	171300	4243355749	1996	1996	1996	1996	0
138	20231031	171200	4243355749	1996	1996	1996	1996	0
139	20231031	171100	4243355749	1996	1996	1996	1996	0
140	20231031	171000	4243355749	1996	1996	1996	1996	0
141	20231031	170900	4243355749	1996	1996	1996	1996	0
142	20231031	170800	4243355749	1996	1996	1996	1996	0
143	20231031	170700	4243355749	1996	1996	1996	1996	0
144	20231031	170600	4243355749	1996	1996	1996	1996	0
145	20231031	170500	4243355749	1996	1996	1996	1996	0
146	20231031	170400	4243355749	1996	1996	1996	1996	0
147	20231031	170300	4243355749	1996	1996	1996	1996	0
148	20231031	170200	4243355749	1996	1996	1996	1996	0
149	20231031	170100	4243355749	1996	1996	1996	1996	0
150	20231031	170000	4243355749	1996	1996	1996	1996	0
151	20231031	165900	4243355749	1996	1996	1996	1996	0
152	20231031	165800	4243355749	1996	1996	1996	1996	17534
153	20231031	165700	4243355749	1996	1996	1996	1996	0
154	20231031	165600	4243355749	1996	1996	1996	1996	0
155	20231031	165500	4243355749	1996	1996	1996	1996	0
156	20231031	165400	4243355749	1996	1996	1996	1996	0
157	20231031	165300	4243355749	1996	1996	1996	1996	0
158	20231031	165200	4243355749	1996	1996	1996	1996	0
159	20231031	165100	4243355749	1996	1996	1996	1996	0
160	20231031	165000	4243355749	1996	1996	1996	1996	0
161	20231031	164900	4243355749	1996	1996	1996	1996	0
162	20231031	164800	4243355749	1996	1996	1996	1996	0
163	20231031	164700	4243355749	1996	1996	1996	1996	0
164	20231031	164600	4243355749	1996	1996	1996	1996	0
165	20231031	164500	4243355749	1996	1996	1996	1996	0
166	20231031	164400	4243355749	1996	1996	1996	1996	0
167	20231031	164300	4243355749	1996	1996	1996	1996	0
168	20231031	164200	4243355749	1996	1996	1996	1996	0
169	20231031	164100	4243355749	1996	1996	1996	1996	0
170	20231031	164000	4243355749	1996	1996	1996	1996	0
171	20231031	163900	4243355749	1996	1996	1996	1996	0
172	20231031	163800	4243355749	1996	1996	1996	1996	0
173	20231031	163700	4243355749	1996	1996	1996	1996	0
174	20231031	163600	4243355749	1996	1996	1996	1996	0
175	20231031	163500	4243355749	1996	1996	1996	1996	0
176	20231031	163400	4243355749	1996	1996	1996	1996	0
177	20231031	163300	4243355749	1996	1996	1996	1996	0
178	20231031	163200	4243355749	1996	1996	1996	1996	0
179	20231031	163100	4243355749	1996	1996	1996	1996	0
180	20231031	163000	4243355749	1996	1996	1996	1996	0
181	20231031	162900	4243355749	1996	1996	1996	1996	0
182	20231031	162800	4243355749	1996	1996	1996	1996	17534
183	20231031	162700	4243355749	1996	1996	1996	1996	0
184	20231031	162600	4243355749	1996	1996	1996	1996	0
185	20231031	162500	4243355749	1996	1996	1996	1996	0
186	20231031	162400	4243355749	1996	1996	1996	1996	0
187	20231031	162300	4243355749	1996	1996	1996	1996	0
188	20231031	162200	4243355749	1996	1996	1996	1996	0
189	20231031	162100	4243355749	1996	1996	1996	1996	0
190	20231031	162000	4243355749	1996	1996	1996	1996	0
191	20231031	161900	4243355749	1996	1996	1996	1996	0
192	20231031	161800	4243355749	1996	1996	1996	1996	0
193	20231031	161700	4243355749	1996	1996	1996	1996	0
194	20231031	161600	4243355749	1996	1996	1996	1996	0
195	20231031	161500	4243355749	1996	1996	1996	1996	0
196	20231031	161400	4243355749	1996	1996	1996	1996	0
197	20231031	161300	4243355749	1996	1996	1996	1996	0
198	20231031	161200	4243355749	1996	1996	1996	1996	0
199	20231031	161100	4243355749	1996	1996	1996	1996	0
200	20231031	161000	4243355749	1996	1996	1996	1996	0
201	20231031	160900	4243355749	1996	1996	1996	1996	0
202	20231031	160800	4243355749	1996	1996	1996	1996	0
203	20231031	160700	4243355749	1996	1996	1996	1996	0
204	20231031	160600	4243355749	1996	1996	1996	1996	0
205	20231031	160500	4243355749	1996	1996	1996	1996	0
206	20231031	160400	4243355749	1996	1996	1996	1996	0
207	20231031	160300	4243355749	1996	1996	1996	1996	0
208	20231031	160200	4243355749	1996	1996	1996	1996	0
209	20231031	160100	4243355749	1996	1996	1996	1996	0
210	20231031	160000	4243355749	1996	1996	1996	1996	0
211	20231031	155900	4243355749	1996	1996	1996	1996	0
212	20231031	155800	4243355749	1996	1996	1996	1996	17534
213	20231031	155700	4243355749	1996	1996	1996	1996	0
214	20231031	155600	4243355749	1996	1996	1996	1996	0
215	20231031	155500	4243355749	1996	1996	1996	1996	0
216	20231031	155400	4243355749	1996	1996	1996	1996	0
217	20231031	155300	4243355749	1996	1996	1996	1996	0
218	20231031	155200	4243355749	1996	1996	1996	1996	0
219	20231031	155100	4243355749	1996	1996	1996	1996	0
220	20231031	155000	4243355749	1996	1996	1996	1996	0
221	20231031	154900	4243355749	1996	1996	1996	1996	0
222	20231031	154800	4243355749	1996	1996	1996	1996	0
223	20231031	154700	4243355749	1996	1996	1996	1996	0
224	20231031	154600	4243355749	1996	1996	1996	1996	0
225	20231031	154500	4243355749	1996	1996	1996	1996	0
226	20231031	154400	4243355749	1996	1996	1996	1996	0
227	20231031	154300	4243355749	1996	1996	1996	1996	0
228	20231031	154200	4243355749	1996	1996	1996	1996	0
229	20231031	154100	4243355749	1996	1996	1996	1996	0
230	20231031	154000	4243355749	1996	1996	1996	1996	0
231	20231031	153900	4243355749	1996	1996	1996	1996	0
232	20231031	153800	4243355749	1996	1996	1996	1996	0
233	20231031	153700	4243355749	1996	1996	1996	1996	0
234	20231031	153600	4243355749	1996	1996	1996	1996	0
235	20231031	153500	4243355749	1996	1996	1996	1996	0
236	20231031	153400	4243355749	1996	1996	1996	1996	0
237	20231031	153300	4243355749	1996	1996	1996	1996	0
238	20231031	153200	4243355749	1996	1996	1996	1996	0
239	20231031	153100	4243355749	1996	1996	1996	1996	0
240	20231031	153000	4243355749	1996	1996	1996	1996	17534
241	20231031	152900	4208357885	1996	1996	1996	1996	0
242	20231031	152800	4208357885	1996	1996	1996	1996	0
243	20231031	152700	4208357885	1996	1996	1996	1996	0
244	20231031	152600	4208357885	1996	1996	1996	1996	0
245	20231031	152500	4208357885	1996	1996	1996	1996	0
246	20231031	152400	4208357885	1996	1996	1996	1996	0
247	20231031	152300	4208357885	1996	1996	1996	1996	0
248	20231031	152200	4208357885	1996	1996	1996	1996	0
249	20231031	152100	4208357885	1996	1996	1996	1996	0
250	20231031	152000	4208357885	1996	1996	1996	1996	0
251	20231031	151900	4208357885	1996	1992	1998	1992	1550
252	20231031	151800	4205269252	1999	1999	1999	1991	3411
253	20231031	151700	4198458075	1999	2000	2000	1999	2
254	20231031	151600	4198454076	2000	1997	2000	1990	18389
255	20231031	151500	4161792232	1997	1999	1999	1997	1828
256	20231031	151400	4158140501	1997	2000	2000	1997	168
257	20231031	151300	4157804981	2000	2000	2000	2000	692
258	20231031	151200	4156420981	2000	1997	2000	1994	14564
259	20231031	151100	4127335107	1997	1997	1997	1994	1383
260	20231031	151000	4124573542	1997	1998	1998	1997	2631
261	20231031	150900	4119319425	1997	1996	1997	1993	2065
262	20231031	150800	4115200441	1998	1998	1998	1992	1358
263	20231031	150700	4112495095	1998	1999	1999	1998	21
264	20231031	150600	4112453117	1991	2000	2000	1991	7847
265	20231031	150500	4096811351	2000	2005	2005	1997	4777
266	20231031	150400	4087259162	2000	2005	2005	2000	4306
267	20231031	150300	4078643287	2005	2010	2010	2000	23269
268	20231031	150200	4031986337	2005	2010	2010	2005	831
269	20231031	150100	4030320122	2010	2010	2010	2010	695
270	20231031	150000	4028923172	2010	2005	2010	2005	1076
271	20231031	145900	4026765617	2010	2010	2010	2005	705
272	20231031	145800	4025349817	2010	2010	2015	2005	2633
273	20231031	145700	4020062432	2015	2020	2020	2005	2357
274	20231031	145600	4015332377	2015	2015	2020	2010	7791
275	20231031	145500	3999626207	2010	2010	2015	2010	1450
276	20231031	145400	3996710707	2010	2010	2010	2010	408
277	20231031	145300	3995890627	2015	2010	2015	2005	5905
278	20231031	145200	3984045712	2010	2010	2015	2005	1981
279	20231031	145100	3980063152	2010	2010	2015	2005	291
280	20231031	145000	3979477577	2015	2015	2015	2005	8455
281	20231031	144900	3962474197	2015	2020	2025	2015	3445
282	20231031	144800	3955522527	2025	2010	2030	2010	7426
283	20231031	144700	3940491102	2010	2030	2030	2005	8990
284	20231031	144600	3922327512	2020	2030	2040	2015	24163
285	20231031	144500	3873273257	2030	1996	2040	1995	32745
286	20231031	144400	3807308931	1997	1996	1997	1996	385
287	20231031	144300	3806540341	1996	1996	1997	1996	747
288	20231031	144200	3805049194	1997	1997	1997	1995	329
289	20231031	144100	3804392190	1997	1998	1998	1996	5429
290	20231031	144000	3793554718	1998	1998	1998	1996	1524
291	20231031	143900	3790511987	1998	1990	1999	1988	8716
292	20231031	143800	3773123856	1994	1988	1994	1985	7825
293	20231031	143700	3757562063	1989	1988	1989	1988	177
294	20231031	143600	3757210173	1988	1986	1988	1986	1279
295	20231031	143500	3754669789	1987	1991	1991	1987	4032
296	20231031	143400	3746647314	1992	1990	1992	1990	3631
297	20231031	143300	3739417613	1992	1990	1993	1990	1853
298	20231031	143200	3735729558	1990	1993	1994	1990	2303
299	20231031	143100	3731145345	1994	1994	1994	1994	3
300	20231031	143000	3731139363	1995	1995	1995	1995	662
301	20231031	142900	3729818673	1995	1996	1996	1995	3565
302	20231031	142800	3722704018	1995	1995	1997	1995	2997
303	20231031	142700	3716723332	1997	1997	1997	1996	890
304	20231031	142600	3714946771	1995	1998	1998	1995	2443
305	20231031	142500	3710069845	1998	1998	1998	1998	1082
306	20231031	142400	3707908009	1997	1996	1997	1996	2364
307	20231031	142300	3703187111	1997	1995	1997	1994	1849
308	20231031	142200	3699497421	1995	1993	1995	1992	920
309	20231031	142100	3697664737	1994	1994	1994	1994	110
310	20231031	142000	3697445397	1994	1994	1994	1991	1409
311	20231031	141900	3694639451	1991	1993	1994	1991	2379
312	20231031	141800	3689902449	1993	1993	1993	1993	40
313	20231031	141700	3689822729	1993	1993	1993	1993	30
314	20231031	141600	3689762939	1993	1993	1993	1993	1
315	20231031	141500	3689760946	1994	1991	1994	1991	220
316	20231031	141400	3689322914	1991	1995	1995	1991	1162
317	20231031	141300	3687008967	1995	1995	1995	1995	3
318	20231031	141200	3687002982	1995	1991	1995	1990	1041
319	20231031	141100	3684930747	1990	1997	1997	1990	163
320	20231031	141000	3684606309	1998	1998	1998	1990	514
321	20231031	140900	3683583425	1998	1998	1998	1998	4
322	20231031	140800	3683575433	1998	1990	1998	1990	679
323	20231031	140700	3682224215	1998	1992	1998	1990	1597
324	20231031	140600	3679045216	1999	1999	1999	1999	191
325	20231031	140500	3678663407	2000	2005	2005	1999	676
326	20231031	140400	3677309867	2005	1990	2010	1985	11063
327	20231031	140300	3655215756	1984	1984	1984	1984	190
328	20231031	140200	3654838796	1990	1989	1990	1989	5011
329	20231031	140100	3644867547	1990	1985	1990	1981	3402
330	20231031	140000	3638113302	1981	1985	1985	1981	1599
331	20231031	135900	3634945172	1985	1985	1985	1985	1065
332	20231031	135800	3632831147	1985	1984	1985	1982	160
333	20231031	135700	3632513771	1985	1985	1985	1985	102
334	20231031	135600	3632311301	1985	1985	1985	1985	1556
335	20231031	135500	3629222641	1980	1986	1987	1980	19840
336	20231031	135400	3589892133	1986	1987	1987	1986	416
337	20231031	135300	3589065941	1986	1986	1987	1986	694
338	20231031	135200	3587687354	1987	1987	1987	1986	209
339	20231031	135100	3587272073	1986	1986	1986	1984	497
340	20231031	135000	3586285151	1986	1987	1987	1983	52
341	20231031	134900	3586182028	1983	1987	1987	1983	223
342	20231031	134800	3585739811	1988	1989	1989	1982	562
343	20231031	134700	3584625908	1982	1988	1989	1982	4589
344	20231031	134600	3575522564	1988	1988	1989	1988	4
345	20231031	134500	3575514611	1989	1988	1989	1987	3088
346	20231031	134400	3569378361	1989	1989	1989	1988	83
347	20231031	134300	3569213301	1989	1988	1989	1988	765
348	20231031	134200	3567691916	1990	1990	1990	1990	39
349	20231031	134100	3567614306	1988	1988	1990	1988	1645
350	20231031	134000	3564343943	1988	1989	1990	1988	1243
351	20231031	133900	3561871752	1989	1986	1989	1986	3033
352	20231031	133800	3555844800	1986	1984	1986	1984	1454
353	20231031	133700	3552959361	1984	1984	1985	1984	701
354	20231031	133600	3551568476	1984	1982	1985	1981	1229
355	20231031	133500	3549133135	1985	1985	1985	1985	0
356	20231031	133400	3549133135	1985	1985	1985	1981	923
357	20231031	133300	3547304252	1985	1985	1985	1985	1
358	20231031	133200	3547302267	1986	1983	1986	1981	3590
359	20231031	133100	3540186372	1983	1983	1983	1983	2754
360	20231031	133000	3534725190	1986	1986	1986	1983	372
361	20231031	132900	3533987151	1987	1987	1987	1983	42
362	20231031	132800	3533903857	1988	1989	1989	1988	502
363	20231031	132700	3532905380	1990	1990	1990	1982	245
364	20231031	132600	3532417838	1991	1981	1991	1981	1843
365	20231031	132500	3528765344	1980	1981	1981	1980	106
366	20231031	132400	3528555462	1981	1982	1982	1979	1783
367	20231031	132300	3525024089	1982	1982	1982	1981	3849
368	20231031	132200	3517397399	1982	1982	1982	1980	3272
369	20231031	132100	3510916535	1982	1983	1983	1980	9808
370	20231031	132000	3491488608	1990	1987	1990	1982	5719
371	20231031	131900	3480136197	1990	1987	1990	1987	741
372	20231031	131800	3478663214	1989	1989	1990	1988	1270
373	20231031	131700	3476138014	1989	1996	1996	1989	1210
374	20231031	131600	3473731316	1990	1994	1996	1990	1076
375	20231031	131500	3471589723	1994	1995	1995	1990	5054
376	20231031	131400	3461519104	1995	1994	1996	1990	4556
377	20231031	131300	3452433301	1994	1995	1995	1994	539
378	20231031	131200	3451358344	1995	1995	1996	1995	2840
379	20231031	131100	3445691457	1995	1996	1996	1994	2420
380	20231031	131000	3440863599	1996	1997	1997	1996	56
381	20231031	130900	3440751772	1997	1997	1997	1997	20
382	20231031	130800	3440711832	1987	1987	1998	1986	4502
383	20231031	130700	3431753661	1986	1984	1986	1984	1021
384	20231031	130600	3429726999	1984	1984	1986	1983	4268
385	20231031	130500	3421260114	1984	1985	1985	1984	302
386	20231031	130400	3420660794	1986	1986	1986	1986	1
387	20231031	130300	3420658808	1985	1986	1986	1985	100
388	20231031	130200	3420460307	1981	1987	1987	1981	8724
389	20231031	130100	3403154817	1987	1987	1987	1985	477
390	20231031	130000	3402207416	1987	1993	1993	1987	5875
391	20231031	125900	3390528152	1993	1994	1994	1993	1101
392	20231031	125800	3388333015	1994	1987	1994	1987	3645
393	20231031	125700	3381084117	1987	1987	1988	1987	980
394	20231031	125600	3379136745	1987	1985	1987	1985	253
395	20231031	125500	3378634334	1986	1987	1987	1985	1754
396	20231031	125400	3375150958	1986	1987	1987	1983	656
397	20231031	125300	3373847650	1987	1983	1987	1983	62
398	20231031	125200	3373724668	1987	1987	1987	1983	330
399	20231031	125100	3373070241	1987	1985	1987	1985	638
400	20231031	125000	3371803809	1985	1985	1985	1985	1
401	20231031	124900	3371801824	1985	1983	1985	1982	937
402	20231031	124800	3369944316	1981	1982	1983	1981	5073
403	20231031	124700	3359894001	1982	1982	1982	1980	1394
404	20231031	124600	3357132964	1981	1982	1982	1981	1697
405	20231031	124500	3353770708	1982	1983	1983	1980	5242
406	20231031	124400	3343385925	1983	1983	1984	1983	755
407	20231031	124300	3341888756	1986	1985	1986	1982	1942
408	20231031	124200	3338034164	1985	1981	1985	1981	12
409	20231031	124100	3338010348	1985	1980	1985	1978	1463
410	20231031	124000	3335111895	1985	1978	1985	1978	6273
411	20231031	123900	3322689888	1978	1977	1979	1977	119
412	20231031	123800	3322454605	1979	1977	1979	1977	1007
413	20231031	123700	3320461762	1976	1974	1977	1974	2075
414	20231031	123600	3316364316	1974	1976	1976	1974	3537
415	20231031	123500	3309378895	1976	1976	1976	1975	5496
416	20231031	123400	3298518999	1977	1980	1980	1976	1814
417	20231031	123300	3294930203	1980	1981	1982	1980	3801
418	20231031	123200	3287403162	1981	1983	1983	1980	1179
419	20231031	123100	3285068087	1980	1983	1984	1980	3574
420	20231031	123000	3277990897	1987	1982	1987	1981	5886
421	20231031	122900	3266302852	1981	1977	1987	1977	2886
422	20231031	122800	3260584296	1977	1978	1978	1977	107
423	20231031	122700	3260372695	1978	1979	1979	1978	775
424	20231031	122600	3258838981	1979	1979	1979	1979	68
425	20231031	122500	3258704409	1979	1974	1979	1973	1218
426	20231031	122400	3256299995	1973	1974	1975	1973	8536
427	20231031	122300	3239449694	1974	1976	1976	1974	7499
428	20231031	122200	3224638323	1976	1977	1977	1976	457
429	20231031	122100	3223735136	1980	1980	1980	1978	142
430	20231031	122000	3223454211	1980	1980	1980	1980	609
431	20231031	121900	3222248391	1980	1977	1980	1975	8518
432	20231031	121800	3205415868	1975	1974	1975	1974	2397
433	20231031	121700	3200682338	1974	1974	1975	1974	522
434	20231031	121600	3199651902	1973	1975	1977	1973	4606
435	20231031	121500	3190559245	1974	1978	1978	1974	10015
436	20231031	121400	3170776016	1978	1976	1978	1975	4531
437	20231031	121300	3161824131	1977	1977	1978	1976	2407
438	20231031	121200	3157066893	1978	1978	1978	1976	574
439	20231031	121100	3155932124	1978	1979	1979	1977	15291
440	20231031	121000	3125696531	1978	1977	1981	1977	396
441	20231031	120900	3124913273	1976	1977	1977	1976	2300
442	20231031	120800	3120366988	1977	1980	1980	1977	14461
443	20231031	120700	3091765095	1980	1980	1981	1980	1694
444	20231031	120600	3088410940	1981	1984	1984	1981	527
445	20231031	120500	3087366493	1983	1984	1984	1982	16631
446	20231031	120400	3054384835	1984	1984	1984	1984	700
447	20231031	120300	3052996035	1988	1985	1988	1985	36
448	20231031	120200	3052924498	1985	1984	1985	1983	1647
449	20231031	120100	3049657854	1984	1987	1988	1984	4635
450	20231031	120000	3040458771	1988	1991	1991	1987	58
451	20231031	115900	3040343500	1991	1991	1991	1991	43
452	20231031	115800	3040257887	1991	1985	1991	1983	10602
453	20231031	115700	3019216629	1993	1989	1993	1984	3681
454	20231031	115600	3011911139	1994	1993	1995	1993	6
455	20231031	115500	3011899176	1984	1992	1994	1984	790
456	20231031	115400	3010331718	1992	1992	1998	1983	1665
457	20231031	115300	3007027030	1999	1999	1999	1999	2436
458	20231031	115200	3002157466	1992	1983	1999	1983	504
459	20231031	115100	3001151106	1978	1980	2015	1978	14984
460	20231031	115000	2971136016	1980	1980	1980	1980	1606
461	20231031	114900	2967956136	1980	1978	1980	1978	950
462	20231031	114800	2966076186	1979	1979	1979	1979	4051
463	20231031	114700	2958059257	1979	1978	1979	1978	1630
464	20231031	114600	2954833933	1979	1979	1979	1977	3649
465	20231031	114500	2947615898	1979	1980	1980	1978	2651
466	20231031	114400	2942369058	1980	1981	1985	1980	37327
467	20231031	114300	2868459109	1981	1986	1986	1981	20504
468	20231031	114200	2827810552	1986	1987	1987	1986	468
469	20231031	114100	2826881047	1987	1985	1987	1984	2957
470	20231031	114000	2821011439	1985	1986	1986	1985	1548
471	20231031	113900	2817938350	1985	1985	1985	1984	1556
472	20231031	113800	2814849740	1985	1989	1989	1984	8568
473	20231031	113700	2797844173	1989	1989	1989	1988	1563
474	20231031	113600	2794736366	1988	1989	1989	1985	71
475	20231031	113500	2794595168	1989	1986	1989	1984	1933
476	20231031	113400	2790757207	1984	1991	1991	1984	4531
477	20231031	113300	2781767496	1984	1991	1991	1984	7552
478	20231031	113200	2766773568	1985	1986	1987	1984	3978
479	20231031	113100	2758874668	1984	1985	1992	1984	6696
480	20231031	113000	2745580935	1985	1992	1992	1984	16329
481	20231031	112900	2713101957	1992	1997	1997	1992	30159
482	20231031	112800	2652952136	1998	1998	1998	1997	2567
483	20231031	112700	2647825242	1999	1998	2000	1997	1357
484	20231031	112600	2645114951	2000	1998	2000	1998	658
485	20231031	112500	2643799717	1998	1998	1998	1998	1559
486	20231031	112400	2640684835	1998	1996	1998	1996	3207
487	20231031	112300	2634282252	1998	1996	1998	1996	1257
488	20231031	112200	2631773276	1996	1996	1996	1995	11064
489	20231031	112100	2609699361	1995	2000	2000	1995	11298
490	20231031	112000	2587143673	2000	1999	2000	1997	26073
491	20231031	111900	2535041942	2000	2000	2000	1999	526
492	20231031	111800	2533989953	2000	2005	2005	2000	2140
493	20231031	111700	2529709153	2005	2000	2005	2000	244
494	20231031	111600	2529220648	2000	2005	2005	2000	786
495	20231031	111500	2527646158	2005	2005	2005	2005	1
496	20231031	111400	2527644153	2000	2000	2005	2000	1146
497	20231031	111300	2525351643	2005	2005	2005	2000	872
498	20231031	111200	2523607543	2005	2005	2005	2000	1066
499	20231031	111100	2521475253	2005	2000	2005	2000	1254
500	20231031	111000	2518967248	2000	2000	2005	2000	548
501	20231031	110900	2517870608	2000	2000	2005	2000	1216
502	20231031	110800	2515438508	2000	2000	2005	2000	1088
503	20231031	110700	2513262178	2000	2000	2000	1999	4385
504	20231031	110600	2504495961	2000	1999	2010	1998	7189
505	20231031	110500	2490114505	1999	2005	2010	1999	25879
506	20231031	110400	2438313808	2005	2010	2010	2005	773
507	20231031	110300	2436763423	2010	2010	2010	2010	36
508	20231031	110200	2436691063	2010	2010	2010	2005	201
509	20231031	110100	2436287633	2010	2005	2010	2005	1256
510	20231031	110000	2433769108	2010	2005	2010	2005	407
511	20231031	105900	2432953058	2005	2005	2005	2005	1788
512	20231031	105800	2429368118	2010	2010	2010	2010	44
513	20231031	105700	2429279678	2005	2005	2005	2005	6
514	20231031	105600	2429267648	2005	2010	2010	2005	3589
515	20231031	105500	2422063698	2010	2010	2010	2010	1838
516	20231031	105400	2418369318	2015	2015	2015	2015	34
517	20231031	105300	2418300808	2015	2015	2015	2015	1
518	20231031	105200	2418298793	2015	2010	2015	2005	6180
519	20231031	105100	2405904938	2010	2010	2010	2010	2260
520	20231031	105000	2401362338	2010	2010	2010	2010	3
521	20231031	104900	2401356308	2005	2010	2010	2005	4645
522	20231031	104800	2392024373	2010	2010	2010	2010	148
523	20231031	104700	2391726893	2010	2015	2015	2010	2767
524	20231031	104600	2386164708	2015	2010	2015	2010	1125
525	20231031	104500	2383903138	2010	2015	2015	2010	1481
526	20231031	104400	2380919848	2015	2015	2015	2015	719
527	20231031	104300	2379471063	2015	2015	2015	2015	23
528	20231031	104200	2379424718	2015	2020	2020	2015	2192
529	20231031	104100	2374997083	2015	2015	2015	2015	205
530	20231031	104000	2374584008	2015	2010	2015	2010	2967
531	20231031	103900	2368606308	2010	2005	2010	2005	244
532	20231031	103800	2368116393	2005	2010	2010	2005	1047
533	20231031	103700	2366012063	2010	2005	2010	2005	640
534	20231031	103600	2364728163	2005	2005	2010	2005	1775
535	20231031	103500	2361167383	2010	2000	2010	2000	1561
536	20231031	103400	2358032513	2000	2010	2010	2000	27514
537	20231031	103300	2302970468	2010	2020	2020	2010	7054
538	20231031	103200	2288789073	2025	2015	2030	2010	21228
539	20231031	103100	2245814893	2015	2025	2025	2010	7783
540	20231031	103000	2230127813	2025	2035	2035	2015	13083
541	20231031	102900	2203680383	2035	2020	2035	2020	10360
542	20231031	102800	2182679403	2020	2035	2035	2020	8568
543	20231031	102700	2165331398	2035	2005	2035	1997	44626
544	20231031	102600	2075676287	2005	1998	2005	1998	7781
545	20231031	102500	2060126904	1997	2000	2000	1997	59816
546	20231031	102400	1940542755	2000	2010	2010	2000	3896
547	20231031	102300	1932741205	2005	2010	2010	2005	3880
548	20231031	102200	1924961755	2010	2005	2010	2005	5225
549	20231031	102100	1914484705	2005	2010	2015	2000	35119
550	20231031	102000	1843973145	2015	2015	2015	2010	2388
551	20231031	101900	1839167040	2015	2010	2015	2010	4174
552	20231031	101800	1830764700	2015	2010	2015	2005	5965
553	20231031	101700	1818776015	2010	2005	2010	2005	3346
554	20231031	101600	1812057070	2005	2010	2010	2000	14826
555	20231031	101500	1782342355	2010	2015	2015	2010	29645
556	20231031	101400	1722748465	2015	2020	2020	2010	19445
557	20231031	101300	1683576940	2020	2025	2025	2020	15659
558	20231031	101200	1651941455	2025	2030	2030	2025	8666
559	20231031	101100	1634392025	2025	2030	2030	2025	749
560	20231031	101000	1632871735	2025	2030	2030	2025	2335
561	20231031	100900	1628142385	2040	2030	2040	2030	43393
562	20231031	100800	1540047955	2040	2040	2040	2035	7156
563	20231031	100700	1525479105	2040	2040	2040	2035	9240
564	20231031	100600	1506675465	2035	2040	2040	2035	5274
565	20231031	100500	1495929005	2040	2050	2050	2040	846
566	20231031	100400	1494200860	2055	2040	2055	2040	2237
567	20231031	100300	1489627095	2040	2045	2045	2035	2841
568	20231031	100200	1483834310	2050	2050	2055	2050	8010
569	20231031	100100	1467404015	2055	2055	2055	2045	12607
570	20231031	100000	1441589720	2050	2065	2070	2050	9388
571	20231031	095900	1422250490	2065	2045	2065	2045	13149
572	20231031	095800	1395136610	2045	2055	2055	2040	10676
573	20231031	095700	1373277675	2050	2060	2070	2050	16074
574	20231031	095600	1340171880	2055	2035	2055	2035	15353
575	20231031	095500	1308702490	2035	2040	2040	2035	1881
576	20231031	095400	1304865620	2040	2045	2050	2040	6042
577	20231031	095300	1292539385	2050	2050	2050	2050	523
578	20231031	095200	1291467235	2050	2040	2050	2040	248
579	20231031	095100	1290960865	2040	2040	2040	2040	104
580	20231031	095000	1290748705	2035	2035	2040	2035	728
581	20231031	094900	1289264820	2035	2040	2040	2035	1339
582	20231031	094800	1286534760	2040	2040	2040	2035	3234
583	20231031	094700	1279940435	2040	2035	2040	2035	9161
584	20231031	094600	1261297795	2035	2035	2035	2030	6825
585	20231031	094500	1247435255	2035	2035	2035	2035	2119
586	20231031	094400	1243123090	2030	2035	2035	2030	24118
587	20231031	094300	1194085515	2035	2040	2040	2035	3484
588	20231031	094200	1186995570	2040	2040	2040	2040	648
589	20231031	094100	1185673650	2040	2045	2045	2040	1098
590	20231031	094000	1183433585	2040	2050	2050	2040	9127
591	20231031	093900	1164804855	2050	2045	2050	2045	3006
592	20231031	093800	1158651340	2045	2040	2045	2040	5362
593	20231031	093700	1147708885	2040	2045	2045	2040	3405
594	20231031	093600	1140762405	2045	2045	2045	2045	4431
595	20231031	093500	1131701010	2045	2045	2050	2045	2037
596	20231031	093400	1127535295	2055	2040	2055	2040	6509
597	20231031	093300	1114217750	2050	2045	2050	2040	8579
598	20231031	093200	1096705950	2045	2050	2050	2045	508
599	20231031	093100	1095667000	2050	2050	2050	2045	3196
600	20231031	093000	1089115660	2050	2045	2050	2045	757
601	20231031	092900	1087564080	2045	2050	2050	2045	42
602	20231031	092800	1087478180	2040	2050	2050	2040	2872
603	20231031	092700	1081605555	2055	2050	2055	2045	4769
604	20231031	092600	1071815350	2050	2040	2050	2040	3145
605	20231031	092500	1065378100	2045	2035	2045	2030	4714
606	20231031	092400	1055763640	2035	2035	2040	2035	5004
607	20231031	092300	1045574925	2035	2025	2040	2025	15413
608	20231031	092200	1014241715	2025	2030	2030	2025	2987
609	20231031	092100	1008188295	2025	2030	2030	2025	11538
610	20231031	092000	984786950	2030	2035	2040	2030	16640
611	20231031	091900	950941860	2040	2045	2045	2035	2984
612	20231031	091800	944862580	2045	2040	2045	2035	2541
613	20231031	091700	939679645	2040	2035	2045	2035	3878
614	20231031	091600	931769005	2040	2035	2040	2035	18344
615	20231031	091500	894373540	2040	2040	2045	2040	16485
616	20231031	091400	860735870	2045	2060	2060	2040	29158
617	20231031	091300	801075965	2060	2050	2060	2050	18288
618	20231031	091200	763555040	2050	2060	2065	2045	30298
619	20231031	091100	701314465	2055	2060	2060	2055	15223
620	20231031	091000	670017875	2060	2070	2070	2055	12375
621	20231031	090900	644497325	2070	2050	2070	2050	5990
622	20231031	090800	632165925	2050	2050	2055	2045	10144
623	20231031	090700	611387960	2045	2060	2065	2045	17246
624	20231031	090600	575946890	2060	2040	2065	2030	8607
625	20231031	090500	558324525	2030	2030	2045	2030	20570
626	20231031	090400	516523840	2030	2070	2075	2030	85557
627	20231031	090300	340276670	2070	2080	2085	2065	41338
628	20231031	090200	254512635	2080	2090	2110	2075	60234
629	20231031	090100	128491975	2100	2090	2100	2070	21127
630	20231031	090000	84359095	2070	2070	2100	2070	40603