KissMeData/090410/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	750138053	1867	1867	1867	1867	10878
3	20231031	195700	750138053	1867	1867	1867	1867	0
4	20231031	195600	750138053	1867	1867	1867	1867	0
5	20231031	195500	750138053	1867	1867	1867	1867	0
6	20231031	195400	750138053	1867	1867	1867	1867	0
7	20231031	195300	750138053	1867	1867	1867	1867	0
8	20231031	195200	750138053	1867	1867	1867	1867	0
9	20231031	195100	750138053	1867	1867	1867	1867	0
10	20231031	195000	750138053	1867	1867	1867	1867	0
11	20231031	194900	750138053	1867	1867	1867	1867	0
12	20231031	194800	750138053	1867	1867	1867	1867	0
13	20231031	194700	750138053	1867	1867	1867	1867	0
14	20231031	194600	750138053	1867	1867	1867	1867	0
15	20231031	194500	750138053	1867	1867	1867	1867	0
16	20231031	194400	750138053	1867	1867	1867	1867	0
17	20231031	194300	750138053	1867	1867	1867	1867	0
18	20231031	194200	750138053	1867	1867	1867	1867	0
19	20231031	194100	750138053	1867	1867	1867	1867	0
20	20231031	194000	750138053	1867	1867	1867	1867	0
21	20231031	193900	750138053	1867	1867	1867	1867	0
22	20231031	193800	750138053	1867	1867	1867	1867	0
23	20231031	193700	750138053	1867	1867	1867	1867	0
24	20231031	193600	750138053	1867	1867	1867	1867	0
25	20231031	193500	750138053	1867	1867	1867	1867	0
26	20231031	193400	750138053	1867	1867	1867	1867	0
27	20231031	193300	750138053	1867	1867	1867	1867	0
28	20231031	193200	750138053	1867	1867	1867	1867	0
29	20231031	193100	750138053	1867	1867	1867	1867	0
30	20231031	193000	750138053	1867	1867	1867	1867	0
31	20231031	192900	750138053	1867	1867	1867	1867	0
32	20231031	192800	750138053	1867	1867	1867	1867	10878
33	20231031	192700	750138053	1867	1867	1867	1867	0
34	20231031	192600	750138053	1867	1867	1867	1867	0
35	20231031	192500	750138053	1867	1867	1867	1867	0
36	20231031	192400	750138053	1867	1867	1867	1867	0
37	20231031	192300	750138053	1867	1867	1867	1867	0
38	20231031	192200	750138053	1867	1867	1867	1867	0
39	20231031	192100	750138053	1867	1867	1867	1867	0
40	20231031	192000	750138053	1867	1867	1867	1867	0
41	20231031	191900	750138053	1867	1867	1867	1867	0
42	20231031	191800	750138053	1867	1867	1867	1867	0
43	20231031	191700	750138053	1867	1867	1867	1867	0
44	20231031	191600	750138053	1867	1867	1867	1867	0
45	20231031	191500	750138053	1867	1867	1867	1867	0
46	20231031	191400	750138053	1867	1867	1867	1867	0
47	20231031	191300	750138053	1867	1867	1867	1867	0
48	20231031	191200	750138053	1867	1867	1867	1867	0
49	20231031	191100	750138053	1867	1867	1867	1867	0
50	20231031	191000	750138053	1867	1867	1867	1867	0
51	20231031	190900	750138053	1867	1867	1867	1867	0
52	20231031	190800	750138053	1867	1867	1867	1867	0
53	20231031	190700	750138053	1867	1867	1867	1867	0
54	20231031	190600	750138053	1867	1867	1867	1867	0
55	20231031	190500	750138053	1867	1867	1867	1867	0
56	20231031	190400	750138053	1867	1867	1867	1867	0
57	20231031	190300	750138053	1867	1867	1867	1867	0
58	20231031	190200	750138053	1867	1867	1867	1867	0
59	20231031	190100	750138053	1867	1867	1867	1867	0
60	20231031	190000	750138053	1867	1867	1867	1867	0
61	20231031	185900	750138053	1867	1867	1867	1867	0
62	20231031	185800	750138053	1867	1867	1867	1867	10878
63	20231031	185700	750138053	1867	1867	1867	1867	0
64	20231031	185600	750138053	1867	1867	1867	1867	0
65	20231031	185500	750138053	1867	1867	1867	1867	0
66	20231031	185400	750138053	1867	1867	1867	1867	0
67	20231031	185300	750138053	1867	1867	1867	1867	0
68	20231031	185200	750138053	1867	1867	1867	1867	0
69	20231031	185100	750138053	1867	1867	1867	1867	0
70	20231031	185000	750138053	1867	1867	1867	1867	0
71	20231031	184900	750138053	1867	1867	1867	1867	0
72	20231031	184800	750138053	1867	1867	1867	1867	0
73	20231031	184700	750138053	1867	1867	1867	1867	0
74	20231031	184600	750138053	1867	1867	1867	1867	0
75	20231031	184500	750138053	1867	1867	1867	1867	0
76	20231031	184400	750138053	1867	1867	1867	1867	0
77	20231031	184300	750138053	1867	1867	1867	1867	0
78	20231031	184200	750138053	1867	1867	1867	1867	0
79	20231031	184100	750138053	1867	1867	1867	1867	0
80	20231031	184000	750138053	1867	1867	1867	1867	0
81	20231031	183900	750138053	1867	1867	1867	1867	0
82	20231031	183800	750138053	1867	1867	1867	1867	0
83	20231031	183700	750138053	1867	1867	1867	1867	0
84	20231031	183600	750138053	1867	1867	1867	1867	0
85	20231031	183500	750138053	1867	1867	1867	1867	0
86	20231031	183400	750138053	1867	1867	1867	1867	0
87	20231031	183300	750138053	1867	1867	1867	1867	0
88	20231031	183200	750138053	1867	1867	1867	1867	0
89	20231031	183100	750138053	1867	1867	1867	1867	0
90	20231031	183000	750138053	1867	1867	1867	1867	0
91	20231031	182900	750138053	1867	1867	1867	1867	0
92	20231031	182800	750138053	1867	1867	1867	1867	10878
93	20231031	182700	750138053	1867	1867	1867	1867	0
94	20231031	182600	750138053	1867	1867	1867	1867	0
95	20231031	182500	750138053	1867	1867	1867	1867	0
96	20231031	182400	750138053	1867	1867	1867	1867	0
97	20231031	182300	750138053	1867	1867	1867	1867	0
98	20231031	182200	750138053	1867	1867	1867	1867	0
99	20231031	182100	750138053	1867	1867	1867	1867	0
100	20231031	182000	750138053	1867	1867	1867	1867	0
101	20231031	181900	750138053	1867	1867	1867	1867	0
102	20231031	181800	750138053	1867	1867	1867	1867	0
103	20231031	181700	750138053	1867	1867	1867	1867	0
104	20231031	181600	750138053	1867	1867	1867	1867	0
105	20231031	181500	750138053	1867	1867	1867	1867	0
106	20231031	181400	750138053	1867	1867	1867	1867	0
107	20231031	181300	750138053	1867	1867	1867	1867	0
108	20231031	181200	750138053	1867	1867	1867	1867	0
109	20231031	181100	750138053	1867	1867	1867	1867	0
110	20231031	181000	750138053	1867	1867	1867	1867	0
111	20231031	180900	750138053	1867	1867	1867	1867	0
112	20231031	180800	750138053	1867	1867	1867	1867	0
113	20231031	180700	750138053	1867	1867	1867	1867	0
114	20231031	180600	750138053	1867	1867	1867	1867	0
115	20231031	180500	750138053	1867	1867	1867	1867	0
116	20231031	180400	750138053	1867	1867	1867	1867	0
117	20231031	180300	750138053	1867	1867	1867	1867	0
118	20231031	180200	750138053	1867	1867	1867	1867	0
119	20231031	180100	750138053	1867	1867	1867	1867	0
120	20231031	180000	750138053	1867	1867	1867	1867	0
121	20231031	175900	750138053	1867	1867	1867	1867	0
122	20231031	175800	750138053	1867	1867	1867	1867	10878
123	20231031	175700	750138053	1867	1867	1867	1867	0
124	20231031	175600	750138053	1867	1867	1867	1867	0
125	20231031	175500	750138053	1867	1867	1867	1867	0
126	20231031	175400	750138053	1867	1867	1867	1867	0
127	20231031	175300	750138053	1867	1867	1867	1867	0
128	20231031	175200	750138053	1867	1867	1867	1867	0
129	20231031	175100	750138053	1867	1867	1867	1867	0
130	20231031	175000	750138053	1867	1867	1867	1867	0
131	20231031	174900	750138053	1867	1867	1867	1867	0
132	20231031	174800	750138053	1867	1867	1867	1867	0
133	20231031	174700	750138053	1867	1867	1867	1867	0
134	20231031	174600	750138053	1867	1867	1867	1867	0
135	20231031	174500	750138053	1867	1867	1867	1867	0
136	20231031	174400	750138053	1867	1867	1867	1867	0
137	20231031	174300	750138053	1867	1867	1867	1867	0
138	20231031	174200	750138053	1867	1867	1867	1867	0
139	20231031	174100	750138053	1867	1867	1867	1867	0
140	20231031	174000	750138053	1867	1867	1867	1867	0
141	20231031	173900	750138053	1867	1867	1867	1867	0
142	20231031	173800	750138053	1867	1867	1867	1867	0
143	20231031	173700	750138053	1867	1867	1867	1867	0
144	20231031	173600	750138053	1867	1867	1867	1867	0
145	20231031	173500	750138053	1867	1867	1867	1867	0
146	20231031	173400	750138053	1867	1867	1867	1867	0
147	20231031	173300	750138053	1867	1867	1867	1867	0
148	20231031	173200	750138053	1867	1867	1867	1867	0
149	20231031	173100	750138053	1867	1867	1867	1867	0
150	20231031	173000	750138053	1867	1867	1867	1867	0
151	20231031	172900	750138053	1867	1867	1867	1867	0
152	20231031	172800	750138053	1867	1867	1867	1867	10878
153	20231031	172700	750138053	1867	1867	1867	1867	0
154	20231031	172600	750138053	1867	1867	1867	1867	0
155	20231031	172500	750138053	1867	1867	1867	1867	0
156	20231031	172400	750138053	1867	1867	1867	1867	0
157	20231031	172300	750138053	1867	1867	1867	1867	0
158	20231031	172200	750138053	1867	1867	1867	1867	0
159	20231031	172100	750138053	1867	1867	1867	1867	0
160	20231031	172000	750138053	1867	1867	1867	1867	0
161	20231031	171900	750138053	1867	1867	1867	1867	0
162	20231031	171800	750138053	1867	1867	1867	1867	0
163	20231031	171700	750138053	1867	1867	1867	1867	0
164	20231031	171600	750138053	1867	1867	1867	1867	0
165	20231031	171500	750138053	1867	1867	1867	1867	0
166	20231031	171400	750138053	1867	1867	1867	1867	0
167	20231031	171300	750138053	1867	1867	1867	1867	0
168	20231031	171200	750138053	1867	1867	1867	1867	0
169	20231031	171100	750138053	1867	1867	1867	1867	0
170	20231031	171000	750138053	1867	1867	1867	1867	0
171	20231031	170900	750138053	1867	1867	1867	1867	0
172	20231031	170800	750138053	1867	1867	1867	1867	0
173	20231031	170700	750138053	1867	1867	1867	1867	0
174	20231031	170600	750138053	1867	1867	1867	1867	0
175	20231031	170500	750138053	1867	1867	1867	1867	0
176	20231031	170400	750138053	1867	1867	1867	1867	0
177	20231031	170300	750138053	1867	1867	1867	1867	0
178	20231031	170200	750138053	1867	1867	1867	1867	0
179	20231031	170100	750138053	1867	1867	1867	1867	0
180	20231031	170000	750138053	1867	1867	1867	1867	0
181	20231031	165900	750138053	1867	1867	1867	1867	0
182	20231031	165800	750138053	1867	1867	1867	1867	10878
183	20231031	165700	750138053	1867	1867	1867	1867	0
184	20231031	165600	750138053	1867	1867	1867	1867	0
185	20231031	165500	750138053	1867	1867	1867	1867	0
186	20231031	165400	750138053	1867	1867	1867	1867	0
187	20231031	165300	750138053	1867	1867	1867	1867	0
188	20231031	165200	750138053	1867	1867	1867	1867	0
189	20231031	165100	750138053	1867	1867	1867	1867	0
190	20231031	165000	750138053	1867	1867	1867	1867	0
191	20231031	164900	750138053	1867	1867	1867	1867	0
192	20231031	164800	750138053	1867	1867	1867	1867	0
193	20231031	164700	750138053	1867	1867	1867	1867	0
194	20231031	164600	750138053	1867	1867	1867	1867	0
195	20231031	164500	750138053	1867	1867	1867	1867	0
196	20231031	164400	750138053	1867	1867	1867	1867	0
197	20231031	164300	750138053	1867	1867	1867	1867	0
198	20231031	164200	750138053	1867	1867	1867	1867	0
199	20231031	164100	750138053	1867	1867	1867	1867	0
200	20231031	164000	750138053	1867	1867	1867	1867	0
201	20231031	163900	750138053	1867	1867	1867	1867	0
202	20231031	163800	750138053	1867	1867	1867	1867	0
203	20231031	163700	750138053	1867	1867	1867	1867	0
204	20231031	163600	750138053	1867	1867	1867	1867	0
205	20231031	163500	750138053	1867	1867	1867	1867	0
206	20231031	163400	750138053	1867	1867	1867	1867	0
207	20231031	163300	750138053	1867	1867	1867	1867	0
208	20231031	163200	750138053	1867	1867	1867	1867	0
209	20231031	163100	750138053	1867	1867	1867	1867	0
210	20231031	163000	750138053	1867	1867	1867	1867	0
211	20231031	162900	750138053	1867	1867	1867	1867	0
212	20231031	162800	750138053	1867	1867	1867	1867	10878
213	20231031	162700	750138053	1867	1867	1867	1867	0
214	20231031	162600	750138053	1867	1867	1867	1867	0
215	20231031	162500	750138053	1867	1867	1867	1867	0
216	20231031	162400	750138053	1867	1867	1867	1867	0
217	20231031	162300	750138053	1867	1867	1867	1867	0
218	20231031	162200	750138053	1867	1867	1867	1867	0
219	20231031	162100	750138053	1867	1867	1867	1867	0
220	20231031	162000	750138053	1867	1867	1867	1867	0
221	20231031	161900	750138053	1867	1867	1867	1867	0
222	20231031	161800	750138053	1867	1867	1867	1867	0
223	20231031	161700	750138053	1867	1867	1867	1867	0
224	20231031	161600	750138053	1867	1867	1867	1867	0
225	20231031	161500	750138053	1867	1867	1867	1867	0
226	20231031	161400	750138053	1867	1867	1867	1867	0
227	20231031	161300	750138053	1867	1867	1867	1867	0
228	20231031	161200	750138053	1867	1867	1867	1867	0
229	20231031	161100	750138053	1867	1867	1867	1867	0
230	20231031	161000	750138053	1867	1867	1867	1867	0
231	20231031	160900	750138053	1867	1867	1867	1867	0
232	20231031	160800	750138053	1867	1867	1867	1867	0
233	20231031	160700	750138053	1867	1867	1867	1867	0
234	20231031	160600	750138053	1867	1867	1867	1867	0
235	20231031	160500	750138053	1867	1867	1867	1867	0
236	20231031	160400	750138053	1867	1867	1867	1867	0
237	20231031	160300	750138053	1867	1867	1867	1867	0
238	20231031	160200	750138053	1867	1867	1867	1867	0
239	20231031	160100	750138053	1867	1867	1867	1867	0
240	20231031	160000	750138053	1867	1867	1867	1867	0
241	20231031	155900	750138053	1867	1867	1867	1867	0
242	20231031	155800	750138053	1867	1867	1867	1867	10878
243	20231031	155700	750138053	1867	1867	1867	1867	0
244	20231031	155600	750138053	1867	1867	1867	1867	0
245	20231031	155500	750138053	1867	1867	1867	1867	0
246	20231031	155400	750138053	1867	1867	1867	1867	0
247	20231031	155300	750138053	1867	1867	1867	1867	0
248	20231031	155200	750138053	1867	1867	1867	1867	0
249	20231031	155100	750138053	1867	1867	1867	1867	0
250	20231031	155000	750138053	1867	1867	1867	1867	0
251	20231031	154900	750138053	1867	1867	1867	1867	0
252	20231031	154800	750138053	1867	1867	1867	1867	0
253	20231031	154700	750138053	1867	1867	1867	1867	0
254	20231031	154600	750138053	1867	1867	1867	1867	0
255	20231031	154500	750138053	1867	1867	1867	1867	0
256	20231031	154400	750138053	1867	1867	1867	1867	0
257	20231031	154300	750138053	1867	1867	1867	1867	0
258	20231031	154200	750138053	1867	1867	1867	1867	0
259	20231031	154100	750138053	1867	1867	1867	1867	0
260	20231031	154000	750138053	1867	1867	1867	1867	0
261	20231031	153900	750138053	1867	1867	1867	1867	0
262	20231031	153800	750138053	1867	1867	1867	1867	0
263	20231031	153700	750138053	1867	1867	1867	1867	0
264	20231031	153600	750138053	1867	1867	1867	1867	0
265	20231031	153500	750138053	1867	1867	1867	1867	0
266	20231031	153400	750138053	1867	1867	1867	1867	0
267	20231031	153300	750138053	1867	1867	1867	1867	0
268	20231031	153200	750138053	1867	1867	1867	1867	0
269	20231031	153100	750138053	1867	1867	1867	1867	0
270	20231031	153000	750138053	1867	1867	1867	1867	10878
271	20231031	152900	729828827	1877	1877	1877	1877	0
272	20231031	152800	729828827	1877	1877	1877	1877	0
273	20231031	152700	729828827	1877	1877	1877	1877	0
274	20231031	152600	729828827	1877	1877	1877	1877	0
275	20231031	152500	729828827	1877	1877	1877	1877	0
276	20231031	152400	729828827	1877	1877	1877	1877	0
277	20231031	152300	729828827	1877	1877	1877	1877	0
278	20231031	152200	729828827	1877	1877	1877	1877	0
279	20231031	152100	729828827	1877	1877	1877	1877	0
280	20231031	152000	729828827	1877	1877	1877	1877	0
281	20231031	151900	729828827	1877	1879	1879	1877	350
282	20231031	151800	729171297	1879	1872	1879	1866	2978
283	20231031	151700	723599441	1880	1879	1880	1879	5449
284	20231031	151600	713355592	1880	1880	1880	1880	1
285	20231031	151500	713353712	1880	1880	1880	1880	191
286	20231031	151400	712994632	1882	1882	1882	1882	100
287	20231031	151300	712806432	1875	1884	1884	1875	121
288	20231031	151200	712578630	1884	1873	1884	1873	5425
289	20231031	151100	702400550	1865	1865	1865	1865	0
290	20231031	151000	702400550	1865	1865	1865	1865	6
291	20231031	150900	702389360	1865	1865	1865	1865	135
292	20231031	150800	702137585	1865	1865	1865	1865	313
293	20231031	150700	701553840	1865	1865	1865	1865	46
294	20231031	150600	701468050	1875	1875	1875	1875	1
295	20231031	150500	701466175	1875	1875	1875	1875	0
296	20231031	150400	701466175	1875	1875	1875	1875	2
297	20231031	150300	701462425	1870	1870	1870	1870	79
298	20231031	150200	701314695	1877	1877	1877	1877	1791
299	20231031	150100	697952988	1862	1862	1862	1862	0
300	20231031	150000	697952988	1862	1875	1875	1862	19115
301	20231031	145900	662317227	1875	1876	1876	1875	2346
302	20231031	145800	657918451	1876	1876	1876	1876	683
303	20231031	145700	656637143	1876	1877	1877	1876	477
304	20231031	145600	655742281	1877	1877	1877	1877	40
305	20231031	145500	655667201	1877	1877	1877	1876	1714
306	20231031	145400	652451223	1876	1880	1880	1876	20780
307	20231031	145300	613431594	1881	1882	1882	1881	201
308	20231031	145200	613053403	1881	1881	1881	1881	500
309	20231031	145100	612112903	1881	1881	1881	1881	908
310	20231031	145000	610404955	1881	1881	1881	1881	2
311	20231031	144900	610401193	1881	1881	1881	1881	4
312	20231031	144800	610393669	1881	1881	1881	1881	220
313	20231031	144700	609979849	1881	1881	1881	1880	140
314	20231031	144600	609716609	1881	1881	1881	1881	659
315	20231031	144500	608477030	1881	1881	1881	1881	503
316	20231031	144400	607530887	1880	1863	1880	1863	4413
317	20231031	144300	599267586	1863	1863	1863	1863	52
318	20231031	144200	599170710	1867	1865	1867	1862	20016
319	20231031	144100	561881950	1865	1865	1865	1865	0
320	20231031	144000	561881950	1865	1865	1865	1865	3839
321	20231031	143900	554722215	1866	1866	1866	1866	250
322	20231031	143800	554255715	1865	1865	1865	1865	0
323	20231031	143700	554255715	1865	1865	1865	1865	0
324	20231031	143600	554255715	1865	1865	1865	1865	144
325	20231031	143500	553987155	1865	1865	1865	1865	0
326	20231031	143400	553987155	1865	1865	1865	1865	50
327	20231031	143300	553893905	1865	1864	1865	1864	3143
328	20231031	143200	548035342	1865	1865	1865	1865	0
329	20231031	143100	548035342	1865	1866	1866	1865	1098
330	20231031	143000	545987296	1870	1870	1870	1870	0
331	20231031	142900	545987296	1870	1870	1870	1870	50
332	20231031	142800	545893796	1870	1870	1870	1867	258
333	20231031	142700	545412104	1870	1870	1870	1870	2
334	20231031	142600	545408364	1867	1867	1867	1867	65
335	20231031	142500	545287009	1867	1867	1867	1867	4
336	20231031	142400	545279541	1866	1866	1866	1866	0
337	20231031	142300	545279541	1866	1866	1866	1866	26
338	20231031	142200	545231025	1866	1866	1866	1866	0
339	20231031	142100	545231025	1866	1866	1866	1866	0
340	20231031	142000	545231025	1866	1866	1866	1866	105
341	20231031	141900	545035095	1865	1865	1865	1865	232
342	20231031	141800	544602415	1864	1864	1864	1864	0
343	20231031	141700	544602415	1864	1864	1864	1864	4
344	20231031	141600	544594959	1864	1867	1867	1864	1470
345	20231031	141500	541852842	1868	1868	1868	1868	165
346	20231031	141400	541544622	1868	1868	1868	1868	17
347	20231031	141300	541512866	1865	1865	1865	1865	0
348	20231031	141200	541512866	1865	1865	1865	1865	1
349	20231031	141100	541511001	1865	1865	1865	1865	401
350	20231031	141000	540763136	1866	1868	1868	1866	25
351	20231031	140900	540716466	1866	1868	1868	1866	1109
352	20231031	140800	538645456	1869	1870	1870	1869	2112
353	20231031	140700	534697948	1871	1871	1871	1871	200
354	20231031	140600	534323748	1872	1872	1872	1872	110
355	20231031	140500	534117828	1874	1874	1874	1874	4
356	20231031	140400	534110332	1874	1874	1874	1874	3
357	20231031	140300	534104710	1870	1871	1871	1870	5724
358	20231031	140200	523396853	1872	1874	1874	1872	602
359	20231031	140100	522268905	1874	1874	1874	1874	6
360	20231031	140000	522257661	1873	1873	1875	1872	226
361	20231031	135900	521834433	1875	1875	1875	1875	7
362	20231031	135800	521821308	1875	1875	1875	1875	77
363	20231031	135700	521676933	1871	1875	1875	1871	5430
364	20231031	135600	511509083	1875	1875	1875	1875	10
365	20231031	135500	511490333	1873	1875	1875	1873	294
366	20231031	135400	510939478	1876	1876	1876	1876	0
367	20231031	135300	510939478	1876	1875	1876	1874	6535
368	20231031	135200	498684662	1875	1875	1875	1875	4000
369	20231031	135100	491184662	1875	1875	1875	1875	50
370	20231031	135000	491090912	1875	1875	1875	1875	0
371	20231031	134900	491090912	1875	1875	1875	1875	0
372	20231031	134800	491090912	1875	1875	1875	1875	0
373	20231031	134700	491090912	1875	1875	1875	1875	0
374	20231031	134600	491090912	1875	1875	1875	1875	700
375	20231031	134500	489778412	1878	1878	1878	1878	205
376	20231031	134400	489393422	1878	1875	1878	1875	2000
377	20231031	134300	485637464	1874	1874	1874	1874	271
378	20231031	134200	485129610	1875	1875	1875	1875	0
379	20231031	134100	485129610	1875	1875	1875	1875	1
380	20231031	134000	485127735	1875	1875	1875	1875	96
381	20231031	133900	484947735	1875	1875	1875	1875	1736
382	20231031	133800	481692735	1875	1875	1875	1875	0
383	20231031	133700	481692735	1875	1875	1875	1875	0
384	20231031	133600	481692735	1875	1875	1875	1875	0
385	20231031	133500	481692735	1875	1875	1875	1875	0
386	20231031	133400	481692735	1875	1876	1876	1875	3482
387	20231031	133300	475162497	1876	1876	1876	1876	0
388	20231031	133200	475162497	1876	1876	1876	1876	0
389	20231031	133100	475162497	1876	1876	1876	1876	0
390	20231031	133000	475162497	1876	1876	1876	1876	550
391	20231031	132900	474130697	1876	1876	1876	1876	11
392	20231031	132800	474110061	1876	1876	1876	1876	0
393	20231031	132700	474110061	1876	1876	1876	1876	100
394	20231031	132600	473922461	1876	1877	1877	1876	3684
395	20231031	132500	467009169	1877	1877	1877	1877	0
396	20231031	132400	467009169	1877	1877	1877	1877	0
397	20231031	132300	467009169	1877	1877	1877	1877	0
398	20231031	132200	467009169	1877	1877	1877	1877	0
399	20231031	132100	467009169	1877	1877	1877	1877	20
400	20231031	132000	466971629	1880	1880	1880	1880	1
401	20231031	131900	466969749	1880	1880	1880	1880	0
402	20231031	131800	466969749	1880	1877	1880	1877	566
403	20231031	131700	465906169	1878	1878	1878	1878	30
404	20231031	131600	465849829	1880	1879	1880	1879	29
405	20231031	131500	465795329	1879	1879	1879	1879	0
406	20231031	131400	465795329	1879	1879	1879	1879	400
407	20231031	131300	465043729	1877	1877	1877	1877	17
408	20231031	131200	465011820	1877	1878	1878	1877	1056
409	20231031	131100	463028675	1878	1878	1879	1878	471
410	20231031	131000	462144136	1878	1879	1880	1878	4687
411	20231031	130900	453341815	1880	1880	1880	1880	108
412	20231031	130800	453138775	1880	1880	1880	1880	11
413	20231031	130700	453118095	1881	1881	1881	1881	6
414	20231031	130600	453106809	1881	1881	1881	1881	0
415	20231031	130500	453106809	1881	1881	1881	1881	12
416	20231031	130400	453084237	1881	1881	1881	1881	51
417	20231031	130300	452988306	1881	1881	1881	1881	10
418	20231031	130200	452969496	1878	1878	1878	1878	0
419	20231031	130100	452969496	1878	1878	1878	1878	11
420	20231031	130000	452948838	1878	1878	1878	1878	300
421	20231031	125900	452385438	1878	1878	1878	1878	0
422	20231031	125800	452385438	1878	1878	1878	1878	0
423	20231031	125700	452385438	1878	1878	1878	1878	0
424	20231031	125600	452385438	1878	1878	1878	1878	0
425	20231031	125500	452385438	1878	1878	1878	1878	0
426	20231031	125400	452385438	1878	1880	1881	1878	5463
427	20231031	125300	442122146	1881	1881	1881	1881	0
428	20231031	125200	442122146	1881	1881	1881	1881	0
429	20231031	125100	442122146	1881	1881	1881	1881	2
430	20231031	125000	442118384	1878	1878	1878	1878	0
431	20231031	124900	442118384	1878	1878	1878	1878	0
432	20231031	124800	442118384	1878	1882	1882	1878	6487
433	20231031	124700	429929418	1879	1879	1879	1879	0
434	20231031	124600	429929418	1879	1879	1879	1879	0
435	20231031	124500	429929418	1879	1879	1879	1879	482
436	20231031	124400	429023740	1882	1882	1882	1882	18
437	20231031	124300	428989864	1882	1878	1882	1877	209
438	20231031	124200	428597556	1877	1877	1877	1877	0
439	20231031	124100	428597556	1877	1877	1877	1877	0
440	20231031	124000	428597556	1877	1877	1877	1877	776
441	20231031	123900	427141004	1877	1880	1880	1877	2312
442	20231031	123800	422800186	1881	1880	1881	1880	319
443	20231031	123700	422200462	1881	1883	1883	1881	536
444	20231031	123600	421191374	1883	1883	1883	1883	0
445	20231031	123500	421191374	1883	1883	1883	1883	0
446	20231031	123400	421191374	1883	1883	1883	1883	41
447	20231031	123300	421114171	1883	1883	1883	1883	259
448	20231031	123200	420626474	1883	1883	1883	1883	1380
449	20231031	123100	418027934	1882	1882	1882	1882	1
450	20231031	123000	418026052	1882	1882	1882	1882	33
451	20231031	122900	417963946	1883	1881	1883	1881	602
452	20231031	122800	416830854	1881	1881	1881	1881	177
453	20231031	122700	416497917	1879	1879	1879	1879	28
454	20231031	122600	416445305	1875	1875	1875	1875	0
455	20231031	122500	416445305	1875	1875	1875	1875	500
456	20231031	122400	415507805	1874	1874	1874	1874	0
457	20231031	122300	415507805	1874	1874	1874	1874	0
458	20231031	122200	415507805	1874	1874	1874	1874	0
459	20231031	122100	415507805	1874	1875	1875	1874	1574
460	20231031	122000	412557263	1875	1875	1875	1875	0
461	20231031	121900	412557263	1875	1875	1875	1875	41
462	20231031	121800	412480388	1875	1875	1875	1875	486
463	20231031	121700	411569138	1875	1875	1875	1875	60
464	20231031	121600	411456638	1873	1873	1873	1873	0
465	20231031	121500	411456638	1873	1873	1873	1873	861
466	20231031	121400	409843985	1873	1873	1873	1873	0
467	20231031	121300	409843985	1873	1873	1873	1873	0
468	20231031	121200	409843985	1873	1873	1873	1873	0
469	20231031	121100	409843985	1873	1873	1873	1873	0
470	20231031	121000	409843985	1873	1873	1873	1873	289
471	20231031	120900	409302688	1873	1873	1873	1873	199
472	20231031	120800	408929961	1873	1873	1873	1873	1211
473	20231031	120700	406661758	1875	1878	1878	1874	3657
474	20231031	120600	399799757	1878	1878	1878	1878	0
475	20231031	120500	399799757	1878	1885	1885	1878	7388
476	20231031	120400	385890223	1884	1884	1884	1884	0
477	20231031	120300	385890223	1884	1884	1884	1884	0
478	20231031	120200	385890223	1884	1884	1884	1884	0
479	20231031	120100	385890223	1884	1884	1884	1884	32
480	20231031	120000	385829935	1884	1884	1884	1884	50
481	20231031	115900	385735735	1885	1885	1885	1885	1400
482	20231031	115800	383096735	1885	1885	1885	1885	0
483	20231031	115700	383096735	1885	1885	1885	1885	1
484	20231031	115600	383094850	1885	1885	1885	1885	206
485	20231031	115500	382706540	1876	1876	1876	1876	0
486	20231031	115400	382706540	1876	1876	1876	1876	0
487	20231031	115300	382706540	1876	1885	1885	1876	11
488	20231031	115200	382685895	1885	1885	1885	1885	0
489	20231031	115100	382685895	1885	1885	1885	1885	30
490	20231031	115000	382629345	1885	1880	1885	1880	14
491	20231031	114900	382603020	1880	1880	1880	1880	130
492	20231031	114800	382358620	1880	1880	1880	1880	1
493	20231031	114700	382356740	1876	1880	1880	1876	504
494	20231031	114600	381411220	1876	1878	1880	1876	1013
495	20231031	114500	379509148	1880	1883	1883	1879	6083
496	20231031	114400	368066725	1883	1887	1887	1883	9907
497	20231031	114300	349396146	1891	1891	1891	1891	0
498	20231031	114200	349396146	1891	1890	1892	1890	392
499	20231031	114100	348654678	1890	1890	1890	1890	118
500	20231031	114000	348431658	1894	1894	1894	1894	0
501	20231031	113900	348431658	1894	1894	1894	1894	26
502	20231031	113800	348382414	1895	1895	1895	1895	0
503	20231031	113700	348382414	1895	1895	1895	1895	25
504	20231031	113600	348335039	1884	1884	1884	1884	0
505	20231031	113500	348335039	1884	1888	1888	1884	254
506	20231031	113400	347856194	1888	1888	1888	1888	133
507	20231031	113300	347605090	1888	1888	1888	1888	1501
508	20231031	113200	344771202	1885	1885	1885	1885	1294
509	20231031	113100	342332012	1886	1892	1892	1886	6892
510	20231031	113000	329310050	1892	1893	1893	1892	609
511	20231031	112900	328157818	1900	1900	1900	1900	1
512	20231031	112800	328155918	1904	1904	1904	1904	14
513	20231031	112700	328129262	1895	1895	1895	1895	24
514	20231031	112600	328083782	1895	1895	1895	1895	0
515	20231031	112500	328083782	1895	1895	1895	1895	1
516	20231031	112400	328081887	1905	1905	1905	1905	14
517	20231031	112300	328055217	1892	1892	1892	1892	0
518	20231031	112200	328055217	1892	1892	1892	1892	0
519	20231031	112100	328055217	1892	1894	1894	1892	850
520	20231031	112000	326446700	1907	1907	1907	1907	12
521	20231031	111900	326423816	1907	1907	1907	1907	12
522	20231031	111800	326400932	1907	1907	1907	1907	24
523	20231031	111700	326355164	1907	1907	1907	1907	12
524	20231031	111600	326332280	1907	1907	1907	1907	24
525	20231031	111500	326286512	1907	1907	1907	1907	24
526	20231031	111400	326240744	1909	1909	1909	1909	12
527	20231031	111300	326217836	1909	1909	1909	1909	24
528	20231031	111200	326172020	1909	1909	1909	1909	24
529	20231031	111100	326126204	1909	1908	1909	1908	224
530	20231031	111000	325698770	1908	1908	1908	1908	24
531	20231031	110900	325652978	1908	1908	1908	1908	25
532	20231031	110800	325605278	1908	1900	1909	1900	3327
533	20231031	110700	319275906	1900	1900	1900	1900	24
534	20231031	110600	319230306	1900	1900	1900	1900	22
535	20231031	110500	319188506	1902	1902	1902	1902	24
536	20231031	110400	319142858	1902	1902	1902	1902	24
537	20231031	110300	319097210	1902	1902	1902	1902	12
538	20231031	110200	319074386	1902	1902	1902	1902	24
539	20231031	110100	319028738	1901	1900	1901	1900	29
540	20231031	110000	318973626	1900	1901	1901	1900	737
541	20231031	105900	317573309	1901	1901	1901	1901	36
542	20231031	105800	317504873	1901	1901	1901	1901	22
543	20231031	105700	317463051	1901	1901	1901	1901	24
544	20231031	105600	317417427	1901	1901	1901	1891	319
545	20231031	105500	316811258	1901	1901	1901	1901	14
546	20231031	105400	316784644	1901	1900	1901	1900	26
547	20231031	105300	316735231	1900	1900	1900	1900	26
548	20231031	105200	316685831	1900	1900	1900	1900	313
549	20231031	105100	316091131	1900	1899	1901	1899	17115
550	20231031	105000	283572621	1900	1900	1900	1900	1027
551	20231031	104900	281621321	1900	1899	1900	1899	823
552	20231031	104800	280057622	1900	1900	1900	1900	10
553	20231031	104700	280038622	1900	1900	1900	1900	0
554	20231031	104600	280038622	1900	1900	1900	1900	22
555	20231031	104500	279996822	1900	1900	1900	1900	39
556	20231031	104400	279922722	1900	1900	1900	1900	237
557	20231031	104300	279472422	1900	1900	1900	1900	3
558	20231031	104200	279466722	1900	1900	1900	1900	500
559	20231031	104100	278516722	1900	1900	1900	1900	521
560	20231031	104000	277526822	1900	1900	1900	1900	0
561	20231031	103900	277526822	1900	1900	1900	1900	20
562	20231031	103800	277488822	1901	1901	1901	1901	51
563	20231031	103700	277391871	1886	1891	1891	1886	9000
564	20231031	103600	260399219	1899	1898	1899	1898	100
565	20231031	103500	260209320	1899	1899	1899	1899	0
566	20231031	103400	260209320	1899	1899	1899	1899	0
567	20231031	103300	260209320	1899	1900	1900	1899	525
568	20231031	103200	259212331	1900	1900	1900	1900	0
569	20231031	103100	259212331	1900	1900	1900	1900	0
570	20231031	103000	259212331	1900	1900	1900	1900	0
571	20231031	102900	259212331	1900	1900	1900	1900	550
572	20231031	102800	258167331	1900	1899	1900	1899	114
573	20231031	102700	257950831	1900	1901	1901	1899	945
574	20231031	102600	256155644	1901	1889	1901	1889	175
575	20231031	102500	255824769	1888	1889	1893	1888	3202
576	20231031	102400	249778193	1889	1889	1889	1889	1
577	20231031	102300	249776304	1889	1889	1889	1889	1
578	20231031	102200	249774415	1889	1889	1889	1889	17
579	20231031	102100	249742302	1889	1889	1889	1889	1
580	20231031	102000	249740413	1890	1890	1890	1890	311
581	20231031	101900	249152623	1888	1888	1888	1888	482
582	20231031	101800	248242607	1888	1891	1891	1888	2539
583	20231031	101700	243444167	1890	1896	1896	1890	10339
584	20231031	101600	223890158	1893	1896	1896	1893	2997
585	20231031	101500	218214856	1896	1896	1896	1896	160
586	20231031	101400	217911496	1897	1897	1897	1897	316
587	20231031	101300	217312044	1897	1903	1903	1897	6884
588	20231031	101200	204227078	1904	1906	1906	1904	1294
589	20231031	101100	201763008	1906	1905	1906	1905	477
590	20231031	101000	200854203	1905	1905	1905	1905	0
591	20231031	100900	200854203	1905	1905	1905	1905	1
592	20231031	100800	200852298	1907	1907	1907	1907	1
593	20231031	100700	200850391	1905	1905	1905	1905	15
594	20231031	100600	200821816	1907	1905	1907	1905	49
595	20231031	100500	200728467	1906	1906	1906	1906	6
596	20231031	100400	200717031	1905	1905	1905	1905	0
597	20231031	100300	200717031	1905	1905	1905	1905	0
598	20231031	100200	200717031	1905	1905	1905	1905	0
599	20231031	100100	200717031	1905	1905	1905	1905	8
600	20231031	100000	200701791	1901	1901	1901	1901	0
601	20231031	095900	200701791	1901	1901	1901	1901	0
602	20231031	095800	200701791	1901	1902	1902	1901	551
603	20231031	095700	199654133	1913	1914	1914	1906	65
604	20231031	095600	199530156	1914	1905	1914	1902	1034
605	20231031	095500	197562304	1905	1905	1905	1905	600
606	20231031	095400	196419304	1905	1911	1911	1905	11500
607	20231031	095300	174480073	1911	1911	1911	1911	278
608	20231031	095200	173948815	1911	1911	1911	1911	3
609	20231031	095100	173943082	1916	1916	1916	1916	0
610	20231031	095000	173943082	1916	1916	1916	1916	0
611	20231031	094900	173943082	1916	1916	1916	1916	11
612	20231031	094800	173922006	1909	1909	1909	1909	0
613	20231031	094700	173922006	1909	1910	1910	1909	685
614	20231031	094600	172613839	1909	1911	1911	1909	1036
615	20231031	094500	170634085	1910	1911	1911	1910	56
616	20231031	094400	170527075	1908	1911	1911	1908	1114
617	20231031	094300	168401125	1907	1908	1908	1907	55
618	20231031	094200	168296239	1911	1911	1911	1908	1851
619	20231031	094100	164761029	1912	1917	1917	1912	1235
620	20231031	094000	162399574	1917	1922	1922	1914	19115
621	20231031	093900	125728672	1922	1928	1928	1922	12
622	20231031	093800	125705542	1929	1929	1929	1929	1
623	20231031	093700	125703613	1926	1926	1926	1926	120
624	20231031	093600	125472493	1926	1928	1928	1926	1050
625	20231031	093500	123449309	1930	1930	1930	1930	144
626	20231031	093400	123171389	1930	1930	1930	1930	513
627	20231031	093300	122181299	1930	1931	1931	1930	30
628	20231031	093200	122123395	1931	1927	1931	1927	49
629	20231031	093100	122028864	1930	1927	1930	1926	3844
630	20231031	093000	114611559	1926	1924	1926	1924	1476
631	20231031	092900	111769879	1920	1920	1920	1920	20
632	20231031	092800	111731479	1926	1926	1926	1926	0
633	20231031	092700	111731479	1926	1927	1927	1926	519
634	20231031	092600	110731367	1928	1925	1928	1925	1107
635	20231031	092500	108599733	1925	1925	1925	1924	1251
636	20231031	092400	106191561	1924	1916	1925	1916	4001
637	20231031	092300	98491645	1916	1916	1916	1916	1
638	20231031	092200	98489729	1916	1928	1928	1916	111
639	20231031	092100	98275733	1930	1915	1932	1915	10065
640	20231031	092000	78899588	1914	1919	1919	1914	8120
641	20231031	091900	63351789	1918	1918	1918	1918	2
642	20231031	091800	63347953	1925	1925	1925	1916	5503
643	20231031	091700	52792709	1922	1917	1922	1917	3685
644	20231031	091600	45723107	1918	1918	1919	1918	2893
645	20231031	091500	40174297	1920	1921	1921	1920	2582
646	20231031	091400	35216080	1922	1922	1922	1922	260
647	20231031	091300	34716360	1926	1921	1926	1921	2000
648	20231031	091200	30869467	1921	1921	1921	1921	322
649	20231031	091100	30250905	1925	1921	1925	1921	931
650	20231031	091000	28462450	1928	1928	1928	1928	1690
651	20231031	090900	25204130	1929	1929	1929	1929	30
652	20231031	090800	25146260	1930	1920	1930	1920	4119
653	20231031	090700	17209744	1925	1923	1925	1923	2131
654	20231031	090600	13108743	1920	1925	1925	1920	2
655	20231031	090500	13104898	1916	1916	1916	1916	567
656	20231031	090400	12018526	1916	1920	1920	1916	1241
657	20231031	090300	9637405	1928	1929	1930	1928	566
658	20231031	090200	8545456	1934	1934	1934	1934	0
659	20231031	090100	8545456	1934	1934	1934	1934	11
660	20231031	090000	8524182	1934	1915	1935	1915	3791