KissMeData/214270/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203700	567596925	1882	1882	1882	1882	1866
3	20231031	203600	567596925	1882	1882	1882	1882	0
4	20231031	203500	567596925	1882	1882	1882	1882	0
5	20231031	203400	567596925	1882	1882	1882	1882	0
6	20231031	203300	567596925	1882	1882	1882	1882	0
7	20231031	203200	567596925	1882	1882	1882	1882	0
8	20231031	203100	567596925	1882	1882	1882	1882	0
9	20231031	203000	567596925	1882	1882	1882	1882	0
10	20231031	202900	567596925	1882	1882	1882	1882	0
11	20231031	202800	567596925	1882	1882	1882	1882	0
12	20231031	202700	567596925	1882	1882	1882	1882	0
13	20231031	202600	567596925	1882	1882	1882	1882	0
14	20231031	202500	567596925	1882	1882	1882	1882	0
15	20231031	202400	567596925	1882	1882	1882	1882	0
16	20231031	202300	567596925	1882	1882	1882	1882	0
17	20231031	202200	567596925	1882	1882	1882	1882	0
18	20231031	202100	567596925	1882	1882	1882	1882	0
19	20231031	202000	567596925	1882	1882	1882	1882	0
20	20231031	201900	567596925	1882	1882	1882	1882	0
21	20231031	201800	567596925	1882	1882	1882	1882	0
22	20231031	201700	567596925	1882	1882	1882	1882	0
23	20231031	201600	567596925	1882	1882	1882	1882	0
24	20231031	201500	567596925	1882	1882	1882	1882	0
25	20231031	201400	567596925	1882	1882	1882	1882	0
26	20231031	201300	567596925	1882	1882	1882	1882	0
27	20231031	201200	567596925	1882	1882	1882	1882	0
28	20231031	201100	567596925	1882	1882	1882	1882	0
29	20231031	201000	567596925	1882	1882	1882	1882	0
30	20231031	200900	567596925	1882	1882	1882	1882	0
31	20231031	200800	567596925	1882	1882	1882	1882	0
32	20231031	200700	567596925	1882	1882	1882	1882	1866
33	20231031	200600	567596925	1882	1882	1882	1882	0
34	20231031	200500	567596925	1882	1882	1882	1882	0
35	20231031	200400	567596925	1882	1882	1882	1882	0
36	20231031	200300	567596925	1882	1882	1882	1882	0
37	20231031	200200	567596925	1882	1882	1882	1882	0
38	20231031	200100	567596925	1882	1882	1882	1882	0
39	20231031	200000	567596925	1882	1882	1882	1882	0
40	20231031	195900	567596925	1882	1882	1882	1882	0
41	20231031	195800	567596925	1882	1882	1882	1882	0
42	20231031	195700	567596925	1882	1882	1882	1882	0
43	20231031	195600	567596925	1882	1882	1882	1882	0
44	20231031	195500	567596925	1882	1882	1882	1882	0
45	20231031	195400	567596925	1882	1882	1882	1882	0
46	20231031	195300	567596925	1882	1882	1882	1882	0
47	20231031	195200	567596925	1882	1882	1882	1882	0
48	20231031	195100	567596925	1882	1882	1882	1882	0
49	20231031	195000	567596925	1882	1882	1882	1882	0
50	20231031	194900	567596925	1882	1882	1882	1882	0
51	20231031	194800	567596925	1882	1882	1882	1882	0
52	20231031	194700	567596925	1882	1882	1882	1882	0
53	20231031	194600	567596925	1882	1882	1882	1882	0
54	20231031	194500	567596925	1882	1882	1882	1882	0
55	20231031	194400	567596925	1882	1882	1882	1882	0
56	20231031	194300	567596925	1882	1882	1882	1882	0
57	20231031	194200	567596925	1882	1882	1882	1882	0
58	20231031	194100	567596925	1882	1882	1882	1882	0
59	20231031	194000	567596925	1882	1882	1882	1882	0
60	20231031	193900	567596925	1882	1882	1882	1882	0
61	20231031	193800	567596925	1882	1882	1882	1882	0
62	20231031	193700	567596925	1882	1882	1882	1882	1866
63	20231031	193600	567596925	1882	1882	1882	1882	0
64	20231031	193500	567596925	1882	1882	1882	1882	0
65	20231031	193400	567596925	1882	1882	1882	1882	0
66	20231031	193300	567596925	1882	1882	1882	1882	0
67	20231031	193200	567596925	1882	1882	1882	1882	0
68	20231031	193100	567596925	1882	1882	1882	1882	0
69	20231031	193000	567596925	1882	1882	1882	1882	0
70	20231031	192900	567596925	1882	1882	1882	1882	0
71	20231031	192800	567596925	1882	1882	1882	1882	0
72	20231031	192700	567596925	1882	1882	1882	1882	0
73	20231031	192600	567596925	1882	1882	1882	1882	0
74	20231031	192500	567596925	1882	1882	1882	1882	0
75	20231031	192400	567596925	1882	1882	1882	1882	0
76	20231031	192300	567596925	1882	1882	1882	1882	0
77	20231031	192200	567596925	1882	1882	1882	1882	0
78	20231031	192100	567596925	1882	1882	1882	1882	0
79	20231031	192000	567596925	1882	1882	1882	1882	0
80	20231031	191900	567596925	1882	1882	1882	1882	0
81	20231031	191800	567596925	1882	1882	1882	1882	0
82	20231031	191700	567596925	1882	1882	1882	1882	0
83	20231031	191600	567596925	1882	1882	1882	1882	0
84	20231031	191500	567596925	1882	1882	1882	1882	0
85	20231031	191400	567596925	1882	1882	1882	1882	0
86	20231031	191300	567596925	1882	1882	1882	1882	0
87	20231031	191200	567596925	1882	1882	1882	1882	0
88	20231031	191100	567596925	1882	1882	1882	1882	0
89	20231031	191000	567596925	1882	1882	1882	1882	0
90	20231031	190900	567596925	1882	1882	1882	1882	0
91	20231031	190800	567596925	1882	1882	1882	1882	0
92	20231031	190700	567596925	1882	1882	1882	1882	1866
93	20231031	190600	567596925	1882	1882	1882	1882	0
94	20231031	190500	567596925	1882	1882	1882	1882	0
95	20231031	190400	567596925	1882	1882	1882	1882	0
96	20231031	190300	567596925	1882	1882	1882	1882	0
97	20231031	190200	567596925	1882	1882	1882	1882	0
98	20231031	190100	567596925	1882	1882	1882	1882	0
99	20231031	190000	567596925	1882	1882	1882	1882	0
100	20231031	185900	567596925	1882	1882	1882	1882	0
101	20231031	185800	567596925	1882	1882	1882	1882	0
102	20231031	185700	567596925	1882	1882	1882	1882	0
103	20231031	185600	567596925	1882	1882	1882	1882	0
104	20231031	185500	567596925	1882	1882	1882	1882	0
105	20231031	185400	567596925	1882	1882	1882	1882	0
106	20231031	185300	567596925	1882	1882	1882	1882	0
107	20231031	185200	567596925	1882	1882	1882	1882	0
108	20231031	185100	567596925	1882	1882	1882	1882	0
109	20231031	185000	567596925	1882	1882	1882	1882	0
110	20231031	184900	567596925	1882	1882	1882	1882	0
111	20231031	184800	567596925	1882	1882	1882	1882	0
112	20231031	184700	567596925	1882	1882	1882	1882	0
113	20231031	184600	567596925	1882	1882	1882	1882	0
114	20231031	184500	567596925	1882	1882	1882	1882	0
115	20231031	184400	567596925	1882	1882	1882	1882	0
116	20231031	184300	567596925	1882	1882	1882	1882	0
117	20231031	184200	567596925	1882	1882	1882	1882	0
118	20231031	184100	567596925	1882	1882	1882	1882	0
119	20231031	184000	567596925	1882	1882	1882	1882	0
120	20231031	183900	567596925	1882	1882	1882	1882	0
121	20231031	183800	567596925	1882	1882	1882	1882	0
122	20231031	183700	567596925	1882	1882	1882	1882	1866
123	20231031	183600	567596925	1882	1882	1882	1882	0
124	20231031	183500	567596925	1882	1882	1882	1882	0
125	20231031	183400	567596925	1882	1882	1882	1882	0
126	20231031	183300	567596925	1882	1882	1882	1882	0
127	20231031	183200	567596925	1882	1882	1882	1882	0
128	20231031	183100	567596925	1882	1882	1882	1882	0
129	20231031	183000	567596925	1882	1882	1882	1882	0
130	20231031	182900	567596925	1882	1882	1882	1882	0
131	20231031	182800	567596925	1882	1882	1882	1882	0
132	20231031	182700	567596925	1882	1882	1882	1882	0
133	20231031	182600	567596925	1882	1882	1882	1882	0
134	20231031	182500	567596925	1882	1882	1882	1882	0
135	20231031	182400	567596925	1882	1882	1882	1882	0
136	20231031	182300	567596925	1882	1882	1882	1882	0
137	20231031	182200	567596925	1882	1882	1882	1882	0
138	20231031	182100	567596925	1882	1882	1882	1882	0
139	20231031	182000	567596925	1882	1882	1882	1882	0
140	20231031	181900	567596925	1882	1882	1882	1882	0
141	20231031	181800	567596925	1882	1882	1882	1882	0
142	20231031	181700	567596925	1882	1882	1882	1882	0
143	20231031	181600	567596925	1882	1882	1882	1882	0
144	20231031	181500	567596925	1882	1882	1882	1882	0
145	20231031	181400	567596925	1882	1882	1882	1882	0
146	20231031	181300	567596925	1882	1882	1882	1882	0
147	20231031	181200	567596925	1882	1882	1882	1882	0
148	20231031	181100	567596925	1882	1882	1882	1882	0
149	20231031	181000	567596925	1882	1882	1882	1882	0
150	20231031	180900	567596925	1882	1882	1882	1882	0
151	20231031	180800	567596925	1882	1882	1882	1882	0
152	20231031	180700	567596925	1882	1882	1882	1882	1866
153	20231031	180600	567596925	1882	1882	1882	1882	0
154	20231031	180500	567596925	1882	1882	1882	1882	0
155	20231031	180400	567596925	1882	1882	1882	1882	0
156	20231031	180300	567596925	1882	1882	1882	1882	0
157	20231031	180200	567596925	1882	1882	1882	1882	0
158	20231031	180100	567596925	1882	1882	1882	1882	0
159	20231031	180000	567596925	1882	1882	1882	1882	0
160	20231031	175900	567596925	1882	1882	1882	1882	0
161	20231031	175800	567596925	1882	1882	1882	1882	0
162	20231031	175700	567596925	1882	1882	1882	1882	0
163	20231031	175600	567596925	1882	1882	1882	1882	0
164	20231031	175500	567596925	1882	1882	1882	1882	0
165	20231031	175400	567596925	1882	1882	1882	1882	0
166	20231031	175300	567596925	1882	1882	1882	1882	0
167	20231031	175200	567596925	1882	1882	1882	1882	0
168	20231031	175100	567596925	1882	1882	1882	1882	0
169	20231031	175000	567596925	1882	1882	1882	1882	0
170	20231031	174900	567596925	1882	1882	1882	1882	0
171	20231031	174800	567596925	1882	1882	1882	1882	0
172	20231031	174700	567596925	1882	1882	1882	1882	0
173	20231031	174600	567596925	1882	1882	1882	1882	0
174	20231031	174500	567596925	1882	1882	1882	1882	0
175	20231031	174400	567596925	1882	1882	1882	1882	0
176	20231031	174300	567596925	1882	1882	1882	1882	0
177	20231031	174200	567596925	1882	1882	1882	1882	0
178	20231031	174100	567596925	1882	1882	1882	1882	0
179	20231031	174000	567596925	1882	1882	1882	1882	0
180	20231031	173900	567596925	1882	1882	1882	1882	0
181	20231031	173800	567596925	1882	1882	1882	1882	0
182	20231031	173700	567596925	1882	1882	1882	1882	1866
183	20231031	173600	567596925	1882	1882	1882	1882	0
184	20231031	173500	567596925	1882	1882	1882	1882	0
185	20231031	173400	567596925	1882	1882	1882	1882	0
186	20231031	173300	567596925	1882	1882	1882	1882	0
187	20231031	173200	567596925	1882	1882	1882	1882	0
188	20231031	173100	567596925	1882	1882	1882	1882	0
189	20231031	173000	567596925	1882	1882	1882	1882	0
190	20231031	172900	567596925	1882	1882	1882	1882	0
191	20231031	172800	567596925	1882	1882	1882	1882	0
192	20231031	172700	567596925	1882	1882	1882	1882	0
193	20231031	172600	567596925	1882	1882	1882	1882	0
194	20231031	172500	567596925	1882	1882	1882	1882	0
195	20231031	172400	567596925	1882	1882	1882	1882	0
196	20231031	172300	567596925	1882	1882	1882	1882	0
197	20231031	172200	567596925	1882	1882	1882	1882	0
198	20231031	172100	567596925	1882	1882	1882	1882	0
199	20231031	172000	567596925	1882	1882	1882	1882	0
200	20231031	171900	567596925	1882	1882	1882	1882	0
201	20231031	171800	567596925	1882	1882	1882	1882	0
202	20231031	171700	567596925	1882	1882	1882	1882	0
203	20231031	171600	567596925	1882	1882	1882	1882	0
204	20231031	171500	567596925	1882	1882	1882	1882	0
205	20231031	171400	567596925	1882	1882	1882	1882	0
206	20231031	171300	567596925	1882	1882	1882	1882	0
207	20231031	171200	567596925	1882	1882	1882	1882	0
208	20231031	171100	567596925	1882	1882	1882	1882	0
209	20231031	171000	567596925	1882	1882	1882	1882	0
210	20231031	170900	567596925	1882	1882	1882	1882	0
211	20231031	170800	567596925	1882	1882	1882	1882	0
212	20231031	170700	567596925	1882	1882	1882	1882	1866
213	20231031	170600	567596925	1882	1882	1882	1882	0
214	20231031	170500	567596925	1882	1882	1882	1882	0
215	20231031	170400	567596925	1882	1882	1882	1882	0
216	20231031	170300	567596925	1882	1882	1882	1882	0
217	20231031	170200	567596925	1882	1882	1882	1882	0
218	20231031	170100	567596925	1882	1882	1882	1882	0
219	20231031	170000	567596925	1882	1882	1882	1882	0
220	20231031	165900	567596925	1882	1882	1882	1882	0
221	20231031	165800	567596925	1882	1882	1882	1882	0
222	20231031	165700	567596925	1882	1882	1882	1882	0
223	20231031	165600	567596925	1882	1882	1882	1882	0
224	20231031	165500	567596925	1882	1882	1882	1882	0
225	20231031	165400	567596925	1882	1882	1882	1882	0
226	20231031	165300	567596925	1882	1882	1882	1882	0
227	20231031	165200	567596925	1882	1882	1882	1882	0
228	20231031	165100	567596925	1882	1882	1882	1882	0
229	20231031	165000	567596925	1882	1882	1882	1882	0
230	20231031	164900	567596925	1882	1882	1882	1882	0
231	20231031	164800	567596925	1882	1882	1882	1882	0
232	20231031	164700	567596925	1882	1882	1882	1882	0
233	20231031	164600	567596925	1882	1882	1882	1882	0
234	20231031	164500	567596925	1882	1882	1882	1882	0
235	20231031	164400	567596925	1882	1882	1882	1882	0
236	20231031	164300	567596925	1882	1882	1882	1882	0
237	20231031	164200	567596925	1882	1882	1882	1882	0
238	20231031	164100	567596925	1882	1882	1882	1882	0
239	20231031	164000	567596925	1882	1882	1882	1882	0
240	20231031	163900	567596925	1882	1882	1882	1882	0
241	20231031	163800	567596925	1882	1882	1882	1882	0
242	20231031	163700	567596925	1882	1882	1882	1882	1866
243	20231031	163600	567596925	1882	1882	1882	1882	0
244	20231031	163500	567596925	1882	1882	1882	1882	0
245	20231031	163400	567596925	1882	1882	1882	1882	0
246	20231031	163300	567596925	1882	1882	1882	1882	0
247	20231031	163200	567596925	1882	1882	1882	1882	0
248	20231031	163100	567596925	1882	1882	1882	1882	0
249	20231031	163000	567596925	1882	1882	1882	1882	0
250	20231031	162900	567596925	1882	1882	1882	1882	0
251	20231031	162800	567596925	1882	1882	1882	1882	0
252	20231031	162700	567596925	1882	1882	1882	1882	0
253	20231031	162600	567596925	1882	1882	1882	1882	0
254	20231031	162500	567596925	1882	1882	1882	1882	0
255	20231031	162400	567596925	1882	1882	1882	1882	0
256	20231031	162300	567596925	1882	1882	1882	1882	0
257	20231031	162200	567596925	1882	1882	1882	1882	0
258	20231031	162100	567596925	1882	1882	1882	1882	0
259	20231031	162000	567596925	1882	1882	1882	1882	0
260	20231031	161900	567596925	1882	1882	1882	1882	0
261	20231031	161800	567596925	1882	1882	1882	1882	0
262	20231031	161700	567596925	1882	1882	1882	1882	0
263	20231031	161600	567596925	1882	1882	1882	1882	0
264	20231031	161500	567596925	1882	1882	1882	1882	0
265	20231031	161400	567596925	1882	1882	1882	1882	0
266	20231031	161300	567596925	1882	1882	1882	1882	0
267	20231031	161200	567596925	1882	1882	1882	1882	0
268	20231031	161100	567596925	1882	1882	1882	1882	0
269	20231031	161000	567596925	1882	1882	1882	1882	0
270	20231031	160900	567596925	1882	1882	1882	1882	0
271	20231031	160800	567596925	1882	1882	1882	1882	0
272	20231031	160700	567596925	1882	1882	1882	1882	1866
273	20231031	160600	567596925	1882	1882	1882	1882	0
274	20231031	160500	567596925	1882	1882	1882	1882	0
275	20231031	160400	567596925	1882	1882	1882	1882	0
276	20231031	160300	567596925	1882	1882	1882	1882	0
277	20231031	160200	567596925	1882	1882	1882	1882	0
278	20231031	160100	567596925	1882	1882	1882	1882	0
279	20231031	160000	567596925	1882	1882	1882	1882	0
280	20231031	155900	567596925	1882	1882	1882	1882	0
281	20231031	155800	567596925	1882	1882	1882	1882	0
282	20231031	155700	567596925	1882	1882	1882	1882	0
283	20231031	155600	567596925	1882	1882	1882	1882	0
284	20231031	155500	567596925	1882	1882	1882	1882	0
285	20231031	155400	567596925	1882	1882	1882	1882	0
286	20231031	155300	567596925	1882	1882	1882	1882	0
287	20231031	155200	567596925	1882	1882	1882	1882	0
288	20231031	155100	567596925	1882	1882	1882	1882	0
289	20231031	155000	567596925	1882	1882	1882	1882	0
290	20231031	154900	567596925	1882	1882	1882	1882	0
291	20231031	154800	567596925	1882	1882	1882	1882	0
292	20231031	154700	567596925	1882	1882	1882	1882	0
293	20231031	154600	567596925	1882	1882	1882	1882	0
294	20231031	154500	567596925	1882	1882	1882	1882	0
295	20231031	154400	567596925	1882	1882	1882	1882	0
296	20231031	154300	567596925	1882	1882	1882	1882	0
297	20231031	154200	567596925	1882	1882	1882	1882	0
298	20231031	154100	567596925	1882	1882	1882	1882	0
299	20231031	154000	567596925	1882	1882	1882	1882	0
300	20231031	153900	567596925	1882	1882	1882	1882	0
301	20231031	153800	567596925	1882	1882	1882	1882	0
302	20231031	153700	567596925	1882	1882	1882	1882	1866
303	20231031	153600	567596925	1882	1882	1882	1882	0
304	20231031	153500	567596925	1882	1882	1882	1882	0
305	20231031	153400	567596925	1882	1882	1882	1882	0
306	20231031	153300	567596925	1882	1882	1882	1882	0
307	20231031	153200	567596925	1882	1882	1882	1882	0
308	20231031	153100	567596925	1882	1882	1882	1882	0
309	20231031	153000	567596925	1882	1882	1882	1882	1866
310	20231031	152900	564085113	1880	1880	1880	1880	0
311	20231031	152800	564085113	1880	1880	1880	1880	0
312	20231031	152700	564085113	1880	1880	1880	1880	0
313	20231031	152600	564085113	1880	1880	1880	1880	0
314	20231031	152500	564085113	1880	1880	1880	1880	0
315	20231031	152400	564085113	1880	1880	1880	1880	0
316	20231031	152300	564085113	1880	1880	1880	1880	0
317	20231031	152200	564085113	1880	1880	1880	1880	0
318	20231031	152100	564085113	1880	1880	1880	1880	0
319	20231031	152000	564085113	1880	1880	1880	1880	0
320	20231031	151900	564085113	1880	1887	1887	1880	598
321	20231031	151800	562959315	1881	1886	1887	1881	603
322	20231031	151700	561823895	1887	1886	1887	1886	80
323	20231031	151600	561672985	1886	1875	1886	1875	281
324	20231031	151500	561143591	1874	1880	1880	1874	1100
325	20231031	151400	559080291	1880	1880	1880	1880	0
326	20231031	151300	559080291	1880	1880	1880	1880	668
327	20231031	151200	557824451	1880	1880	1883	1880	564
328	20231031	151100	556763745	1880	1880	1880	1880	0
329	20231031	151000	556763745	1880	1880	1880	1880	300
330	20231031	150900	556199745	1880	1880	1880	1880	167
331	20231031	150800	555885785	1880	1887	1887	1880	3091
332	20231031	150700	550056925	1887	1887	1888	1887	671
333	20231031	150600	548790362	1887	1885	1887	1884	2503
334	20231031	150500	544067565	1885	1878	1885	1875	2157
335	20231031	150400	540022815	1882	1878	1882	1878	76
336	20231031	150300	539879787	1882	1882	1882	1882	0
337	20231031	150200	539879787	1882	1886	1886	1882	11
338	20231031	150100	539859065	1886	1884	1886	1884	150
339	20231031	150000	539576365	1886	1886	1886	1886	0
340	20231031	145900	539576365	1886	1886	1886	1886	255
341	20231031	145800	539095435	1887	1887	1887	1887	236
342	20231031	145700	538650103	1887	1887	1887	1887	550
343	20231031	145600	537612253	1887	1887	1887	1887	100
344	20231031	145500	537423553	1887	1887	1887	1887	17
345	20231031	145400	537391474	1887	1887	1887	1887	83
346	20231031	145300	537234853	1888	1888	1888	1888	100
347	20231031	145200	537046053	1886	1886	1886	1886	0
348	20231031	145100	537046053	1886	1884	1886	1884	280
349	20231031	145000	536518152	1884	1884	1884	1884	7
350	20231031	144900	536504964	1882	1882	1882	1882	0
351	20231031	144800	536504964	1882	1883	1883	1882	19
352	20231031	144700	536469196	1883	1883	1883	1883	1
353	20231031	144600	536467313	1885	1885	1885	1885	0
354	20231031	144500	536467313	1885	1885	1885	1885	0
355	20231031	144400	536467313	1885	1885	1885	1885	0
356	20231031	144300	536467313	1885	1885	1885	1884	27
357	20231031	144200	536416428	1876	1876	1876	1876	0
358	20231031	144100	536416428	1876	1876	1876	1876	0
359	20231031	144000	536416428	1876	1873	1876	1873	2453
360	20231031	143900	531819730	1874	1874	1874	1874	0
361	20231031	143800	531819730	1874	1872	1874	1872	358
362	20231031	143700	531149374	1872	1872	1872	1872	30
363	20231031	143600	531093214	1874	1874	1874	1874	27
364	20231031	143500	531042616	1872	1873	1873	1872	184
365	20231031	143400	530698068	1874	1874	1874	1874	3
366	20231031	143300	530692446	1874	1874	1874	1874	20
367	20231031	143200	530654966	1867	1867	1867	1867	0
368	20231031	143100	530654966	1867	1867	1867	1867	0
369	20231031	143000	530654966	1867	1867	1867	1867	0
370	20231031	142900	530654966	1867	1868	1868	1867	669
371	20231031	142800	529405852	1867	1867	1867	1867	0
372	20231031	142700	529405852	1867	1867	1867	1867	0
373	20231031	142600	529405852	1867	1867	1867	1867	175
374	20231031	142500	529079127	1867	1867	1867	1867	94
375	20231031	142400	528903629	1867	1867	1867	1867	0
376	20231031	142300	528903629	1867	1866	1867	1866	200
377	20231031	142200	528530329	1867	1867	1867	1867	0
378	20231031	142100	528530329	1867	1867	1867	1867	100
379	20231031	142000	528343629	1867	1867	1867	1867	0
380	20231031	141900	528343629	1867	1867	1867	1867	20
381	20231031	141800	528306289	1867	1867	1867	1867	0
382	20231031	141700	528306289	1867	1867	1867	1867	100
383	20231031	141600	528119589	1867	1868	1868	1867	687
384	20231031	141500	526836697	1867	1867	1867	1867	0
385	20231031	141400	526836697	1867	1867	1867	1867	0
386	20231031	141300	526836697	1867	1867	1867	1867	0
387	20231031	141200	526836697	1867	1867	1867	1867	0
388	20231031	141100	526836697	1867	1867	1867	1867	0
389	20231031	141000	526836697	1867	1867	1867	1867	0
390	20231031	140900	526836697	1867	1867	1867	1867	0
391	20231031	140800	526836697	1867	1867	1867	1867	0
392	20231031	140700	526836697	1867	1867	1867	1867	579
393	20231031	140600	525755704	1867	1867	1867	1867	0
394	20231031	140500	525755704	1867	1867	1867	1867	2
395	20231031	140400	525751970	1868	1868	1868	1868	0
396	20231031	140300	525751970	1868	1868	1868	1868	0
397	20231031	140200	525751970	1868	1868	1868	1868	1586
398	20231031	140100	522789322	1868	1868	1868	1868	596
399	20231031	140000	521675994	1868	1868	1868	1868	0
400	20231031	135900	521675994	1868	1868	1868	1868	50
401	20231031	135800	521582594	1862	1862	1862	1862	0
402	20231031	135700	521582594	1862	1862	1862	1862	0
403	20231031	135600	521582594	1862	1862	1862	1862	0
404	20231031	135500	521582594	1862	1862	1862	1862	0
405	20231031	135400	521582594	1862	1862	1862	1862	0
406	20231031	135300	521582594	1862	1863	1863	1862	1057
407	20231031	135200	519614450	1868	1863	1868	1863	11
408	20231031	135100	519593952	1862	1862	1862	1862	0
409	20231031	135000	519593952	1862	1865	1865	1862	1573
410	20231031	134900	516663090	1866	1875	1875	1866	7568
411	20231031	134800	502524681	1869	1869	1869	1869	0
412	20231031	134700	502524681	1869	1872	1872	1869	4250
413	20231031	134600	494575742	1873	1874	1874	1873	493
414	20231031	134500	493652343	1874	1874	1874	1874	0
415	20231031	134400	493652343	1874	1874	1874	1874	27
416	20231031	134300	493601745	1873	1873	1873	1873	0
417	20231031	134200	493601745	1873	1874	1874	1873	29
418	20231031	134100	493547419	1876	1876	1876	1875	16
419	20231031	134000	493517415	1876	1876	1876	1876	0
420	20231031	133900	493517415	1876	1876	1876	1876	1
421	20231031	133800	493515539	1875	1875	1875	1875	137
422	20231031	133700	493258664	1874	1873	1874	1873	383
423	20231031	133600	492541220	1872	1872	1872	1872	224
424	20231031	133500	492121892	1872	1875	1875	1872	3190
425	20231031	133400	486145978	1875	1875	1875	1875	388
426	20231031	133300	485418478	1875	1875	1875	1875	3
427	20231031	133200	485412853	1876	1876	1876	1876	10
428	20231031	133100	485394093	1876	1876	1876	1876	20
429	20231031	133000	485356573	1876	1876	1876	1876	4
430	20231031	132900	485349069	1876	1877	1877	1876	32
431	20231031	132800	485289034	1877	1877	1877	1877	8
432	20231031	132700	485274018	1876	1876	1876	1876	0
433	20231031	132600	485274018	1876	1876	1876	1876	9
434	20231031	132500	485257134	1874	1874	1874	1874	2
435	20231031	132400	485253386	1874	1877	1882	1874	2669
436	20231031	132300	480248191	1883	1883	1883	1883	30
437	20231031	132200	480191701	1884	1878	1884	1878	519
438	20231031	132100	479216905	1884	1884	1884	1884	20
439	20231031	132000	479179225	1884	1884	1884	1884	19
440	20231031	131900	479143429	1885	1885	1885	1885	10
441	20231031	131800	479124579	1880	1880	1880	1880	737
442	20231031	131700	477739019	1880	1878	1880	1878	492
443	20231031	131600	476814383	1878	1878	1878	1878	100
444	20231031	131500	476626583	1879	1879	1879	1879	50
445	20231031	131400	476532633	1878	1878	1878	1878	0
446	20231031	131300	476532633	1878	1878	1878	1878	0
447	20231031	131200	476532633	1878	1878	1878	1878	100
448	20231031	131100	476344833	1880	1880	1880	1880	0
449	20231031	131000	476344833	1880	1880	1880	1880	150
450	20231031	130900	476062833	1880	1880	1880	1880	100
451	20231031	130800	475874833	1879	1879	1879	1879	0
452	20231031	130700	475874833	1879	1880	1880	1879	1045
453	20231031	130600	473910286	1880	1880	1880	1880	296
454	20231031	130500	473353806	1885	1885	1885	1885	0
455	20231031	130400	473353806	1885	1885	1885	1885	7
456	20231031	130300	473340611	1886	1886	1886	1886	6
457	20231031	130200	473329295	1879	1879	1879	1879	0
458	20231031	130100	473329295	1879	1879	1879	1879	0
459	20231031	130000	473329295	1879	1879	1879	1879	0
460	20231031	125900	473329295	1879	1879	1879	1879	0
461	20231031	125800	473329295	1879	1879	1879	1879	39
462	20231031	125700	473256014	1879	1879	1879	1879	0
463	20231031	125600	473256014	1879	1880	1880	1879	16
464	20231031	125500	473225942	1879	1879	1879	1879	15
465	20231031	125400	473197757	1879	1879	1879	1879	2
466	20231031	125300	473193999	1887	1887	1887	1887	0
467	20231031	125200	473193999	1887	1887	1887	1887	100
468	20231031	125100	473005299	1888	1888	1888	1888	0
469	20231031	125000	473005299	1888	1888	1888	1888	0
470	20231031	124900	473005299	1888	1888	1888	1888	0
471	20231031	124800	473005299	1888	1880	1889	1880	175
472	20231031	124700	472674918	1877	1877	1877	1877	125
473	20231031	124600	472440293	1876	1876	1876	1876	0
474	20231031	124500	472440293	1876	1876	1876	1876	424
475	20231031	124400	471644869	1876	1876	1876	1876	0
476	20231031	124300	471644869	1876	1876	1876	1876	348
477	20231031	124200	470992021	1877	1878	1878	1877	64
478	20231031	124100	470871879	1878	1878	1878	1878	0
479	20231031	124000	470871879	1878	1878	1878	1878	0
480	20231031	123900	470871879	1878	1878	1878	1878	6
481	20231031	123800	470860611	1877	1877	1877	1877	100
482	20231031	123700	470672911	1876	1876	1876	1876	12
483	20231031	123600	470650399	1876	1876	1876	1876	0
484	20231031	123500	470650399	1876	1876	1876	1876	0
485	20231031	123400	470650399	1876	1876	1876	1876	860
486	20231031	123300	469037039	1873	1873	1873	1873	0
487	20231031	123200	469037039	1873	1877	1877	1873	2273
488	20231031	123100	464778098	1882	1882	1882	1882	0
489	20231031	123000	464778098	1882	1882	1882	1882	500
490	20231031	122900	463837098	1877	1877	1877	1877	0
491	20231031	122800	463837098	1877	1876	1877	1876	358
492	20231031	122700	463165483	1872	1873	1873	1872	300
493	20231031	122600	462603872	1872	1872	1872	1872	0
494	20231031	122500	462603872	1872	1872	1872	1872	10
495	20231031	122400	462585152	1872	1872	1872	1872	0
496	20231031	122300	462585152	1872	1873	1873	1872	200
497	20231031	122200	462210747	1871	1871	1871	1871	0
498	20231031	122100	462210747	1871	1871	1871	1871	0
499	20231031	122000	462210747	1871	1871	1871	1871	1
500	20231031	121900	462208876	1871	1872	1872	1871	1090
501	20231031	121800	460169387	1870	1870	1870	1870	0
502	20231031	121700	460169387	1870	1870	1870	1870	0
503	20231031	121600	460169387	1870	1870	1870	1870	0
504	20231031	121500	460169387	1870	1870	1870	1870	0
505	20231031	121400	460169387	1870	1870	1870	1870	156
506	20231031	121300	459877667	1870	1876	1876	1870	5967
507	20231031	121200	448700582	1875	1875	1875	1875	0
508	20231031	121100	448700582	1875	1875	1875	1875	36
509	20231031	121000	448633082	1875	1875	1875	1875	0
510	20231031	120900	448633082	1875	1875	1875	1875	0
511	20231031	120800	448633082	1875	1879	1879	1875	17000
512	20231031	120700	416756881	1876	1887	1887	1875	8261
513	20231031	120600	401244811	1887	1890	1890	1887	968
514	20231031	120500	399417045	1891	1895	1895	1891	664
515	20231031	120400	398160620	1892	1892	1892	1892	99
516	20231031	120300	397973312	1892	1892	1892	1892	0
517	20231031	120200	397973312	1892	1892	1892	1892	10
518	20231031	120100	397954392	1899	1899	1899	1899	0
519	20231031	120000	397954392	1899	1899	1899	1899	500
520	20231031	115900	397004892	1902	1902	1902	1902	0
521	20231031	115800	397004892	1902	1902	1902	1902	1
522	20231031	115700	397002990	1893	1893	1893	1893	0
523	20231031	115600	397002990	1893	1893	1893	1893	0
524	20231031	115500	397002990	1893	1893	1893	1893	227
525	20231031	115400	396573279	1893	1893	1893	1893	0
526	20231031	115300	396573279	1893	1893	1893	1893	0
527	20231031	115200	396573279	1893	1893	1893	1893	0
528	20231031	115100	396573279	1893	1893	1893	1893	0
529	20231031	115000	396573279	1893	1893	1893	1893	1
530	20231031	114900	396571386	1906	1906	1906	1906	0
531	20231031	114800	396571386	1906	1906	1906	1906	0
532	20231031	114700	396571386	1906	1893	1906	1891	1358
533	20231031	114600	394002042	1893	1900	1900	1893	7500
534	20231031	114500	379783809	1900	1904	1904	1900	6330
535	20231031	114400	367753842	1904	1904	1904	1904	0
536	20231031	114300	367753842	1904	1904	1904	1904	0
537	20231031	114200	367753842	1904	1904	1904	1904	520
538	20231031	114100	366763762	1901	1901	1901	1901	2000
539	20231031	114000	362961762	1900	1912	1912	1900	2267
540	20231031	113900	358638916	1911	1912	1912	1911	238
541	20231031	113800	358183898	1913	1913	1913	1913	40
542	20231031	113700	358107378	1913	1913	1913	1913	84
543	20231031	113600	357946686	1912	1912	1912	1912	0
544	20231031	113500	357946686	1912	1913	1913	1912	843
545	20231031	113400	356334245	1914	1915	1915	1914	150
546	20231031	113300	356047095	1915	1915	1915	1915	100
547	20231031	113200	355855595	1915	1915	1915	1915	0
548	20231031	113100	355855595	1915	1915	1915	1915	1
549	20231031	113000	355853680	1913	1913	1913	1913	3
550	20231031	112900	355847941	1913	1913	1913	1913	0
551	20231031	112800	355847941	1913	1913	1913	1913	445
552	20231031	112700	354996656	1913	1913	1913	1913	50
553	20231031	112600	354901006	1913	1915	1915	1913	575
554	20231031	112500	353800685	1915	1915	1915	1915	6
555	20231031	112400	353789195	1915	1915	1915	1915	0
556	20231031	112300	353789195	1915	1914	1915	1914	394
557	20231031	112200	353034958	1914	1914	1914	1914	0
558	20231031	112100	353034958	1914	1914	1914	1914	127
559	20231031	112000	352791880	1913	1913	1913	1913	0
560	20231031	111900	352791880	1913	1913	1913	1913	0
561	20231031	111800	352791880	1913	1913	1913	1913	0
562	20231031	111700	352791880	1913	1913	1913	1913	0
563	20231031	111600	352791880	1913	1913	1913	1913	0
564	20231031	111500	352791880	1913	1913	1913	1913	52
565	20231031	111400	352692404	1912	1912	1912	1912	0
566	20231031	111300	352692404	1912	1913	1913	1912	871
567	20231031	111200	351026282	1913	1913	1913	1913	230
568	20231031	111100	350586292	1913	1913	1913	1913	280
569	20231031	111000	350050652	1914	1914	1914	1914	772
570	20231031	110900	348573044	1917	1914	1917	1914	59
571	20231031	110800	348459968	1916	1916	1916	1916	500
572	20231031	110700	347501968	1915	1915	1915	1915	0
573	20231031	110600	347501968	1915	1915	1915	1915	0
574	20231031	110500	347501968	1915	1915	1915	1915	80
575	20231031	110400	347348768	1914	1914	1914	1914	1104
576	20231031	110300	345235712	1914	1914	1914	1914	0
577	20231031	110200	345235712	1914	1914	1914	1914	0
578	20231031	110100	345235712	1914	1914	1914	1914	0
579	20231031	110000	345235712	1914	1914	1914	1914	0
580	20231031	105900	345235712	1914	1915	1915	1914	1849
581	20231031	105800	341695378	1916	1916	1916	1916	713
582	20231031	105700	340329270	1918	1918	1918	1918	430
583	20231031	105600	339504530	1918	1918	1918	1918	10
584	20231031	105500	339485350	1918	1918	1918	1918	59
585	20231031	105400	339372188	1918	1917	1918	1917	3
586	20231031	105300	339366436	1916	1916	1916	1916	440
587	20231031	105200	338523396	1916	1916	1916	1916	0
588	20231031	105100	338523396	1916	1912	1916	1912	265
589	20231031	105000	338015801	1912	1912	1912	1912	1
590	20231031	104900	338013889	1910	1910	1910	1910	0
591	20231031	104800	338013889	1910	1910	1910	1910	0
592	20231031	104700	338013889	1910	1910	1910	1910	0
593	20231031	104600	338013889	1910	1910	1910	1910	0
594	20231031	104500	338013889	1910	1910	1910	1910	0
595	20231031	104400	338013889	1910	1910	1910	1910	0
596	20231031	104300	338013889	1910	1910	1910	1910	0
597	20231031	104200	338013889	1910	1910	1910	1910	0
598	20231031	104100	338013889	1910	1910	1910	1910	0
599	20231031	104000	338013889	1910	1910	1910	1910	0
600	20231031	103900	338013889	1910	1909	1910	1909	777
601	20231031	103800	336530298	1907	1907	1907	1907	0
602	20231031	103700	336530298	1907	1907	1907	1907	3
603	20231031	103600	336524577	1908	1908	1908	1908	0
604	20231031	103500	336524577	1908	1908	1908	1908	3
605	20231031	103400	336518853	1908	1908	1908	1908	0
606	20231031	103300	336518853	1908	1910	1910	1908	29
607	20231031	103200	336463519	1910	1910	1910	1910	596
608	20231031	103100	335325159	1910	1910	1910	1910	80
609	20231031	103000	335172359	1917	1918	1918	1917	100
610	20231031	102900	334980609	1918	1918	1918	1918	44
611	20231031	102800	334896217	1919	1919	1919	1919	1
612	20231031	102700	334894298	1920	1920	1920	1920	0
613	20231031	102600	334894298	1920	1919	1920	1919	300
614	20231031	102500	334318306	1901	1897	1921	1897	331
615	20231031	102400	333686169	1897	1896	1897	1896	1469
616	20231031	102300	330899487	1894	1894	1894	1894	0
617	20231031	102200	330899487	1894	1907	1907	1894	7107
618	20231031	102100	317378261	1907	1907	1907	1907	179
619	20231031	102000	317036908	1907	1910	1910	1907	452
620	20231031	101900	316174890	1910	1908	1910	1908	102
621	20231031	101800	315980172	1919	1919	1919	1919	0
622	20231031	101700	315980172	1919	1919	1919	1919	0
623	20231031	101600	315980172	1919	1919	1919	1919	0
624	20231031	101500	315980172	1919	1919	1919	1919	0
625	20231031	101400	315980172	1919	1915	1919	1906	3912
626	20231031	101300	308508475	1915	1918	1918	1915	2482
627	20231031	101200	303751006	1922	1922	1922	1922	0
628	20231031	101100	303751006	1922	1922	1922	1922	3
629	20231031	101000	303745240	1919	1919	1919	1919	0
630	20231031	100900	303745240	1919	1923	1923	1917	360
631	20231031	100800	303053000	1924	1923	1924	1923	171
632	20231031	100700	302724166	1924	1919	1924	1919	7
633	20231031	100600	302710714	1919	1918	1919	1917	10
634	20231031	100500	302691537	1923	1922	1923	1922	150
635	20231031	100400	302403188	1917	1917	1917	1917	0
636	20231031	100300	302403188	1917	1917	1917	1917	1
637	20231031	100200	302401271	1917	1922	1923	1915	88
638	20231031	100100	302232712	1921	1915	1921	1915	3895
639	20231031	100000	294769984	1918	1915	1920	1915	113
640	20231031	095900	294553572	1917	1917	1918	1916	135
641	20231031	095800	294294876	1915	1915	1916	1915	809
642	20231031	095700	292745591	1916	1916	1916	1916	901
643	20231031	095600	291019275	1916	1918	1919	1916	2466
644	20231031	095500	286292459	1921	1918	1921	1918	32
645	20231031	095400	286231041	1918	1922	1922	1918	630
646	20231031	095300	285020873	1926	1924	1926	1924	4
647	20231031	095200	285013171	1926	1926	1926	1926	7
648	20231031	095100	284999689	1926	1926	1926	1926	2
649	20231031	095000	284995837	1926	1930	1930	1926	7
650	20231031	094900	284982348	1935	1934	1935	1934	2
651	20231031	094800	284978479	1935	1926	1935	1926	90
652	20231031	094700	284805105	1926	1925	1926	1918	1014
653	20231031	094600	282857464	1926	1923	1926	1920	452
654	20231031	094500	281989465	1926	1918	1926	1918	2
655	20231031	094400	281985621	1916	1921	1925	1916	1937
656	20231031	094300	278269375	1927	1925	1933	1924	1862
657	20231031	094200	274682730	1925	1926	1926	1925	1265
658	20231031	094100	272246482	1926	1938	1938	1926	1041
659	20231031	094000	270241454	1927	1926	1927	1926	97
660	20231031	093900	270054617	1926	1929	1929	1926	15
661	20231031	093800	270025697	1928	1933	1941	1927	192
662	20231031	093700	269653600	1933	1944	1945	1933	21
663	20231031	093600	269612768	1944	1934	1945	1934	1387
664	20231031	093500	266919344	1925	1923	1925	1923	241
665	20231031	093400	266455899	1921	1928	1933	1921	1621
666	20231031	093300	263330448	1930	1944	1954	1930	3028
667	20231031	093200	257457501	1954	1950	1960	1940	5135
668	20231031	093100	247395621	1958	1929	1958	1929	1107
669	20231031	093000	245233769	1928	1927	1928	1927	20
670	20231031	092900	245195228	1920	1915	1927	1915	434
671	20231031	092800	244361252	1920	1912	1920	1912	1272
672	20231031	092700	241926473	1909	1909	1909	1909	0
673	20231031	092600	241926473	1909	1908	1909	1908	501
674	20231031	092500	240970564	1918	1908	1918	1906	886
675	20231031	092400	239280547	1906	1911	1911	1906	1946
676	20231031	092300	235564317	1910	1911	1911	1910	830
677	20231031	092200	233978188	1917	1917	1924	1917	3047
678	20231031	092100	228136965	1917	1925	1925	1917	650
679	20231031	092000	226889256	1925	1927	1927	1925	451
680	20231031	091900	226021017	1934	1929	1934	1929	2418
681	20231031	091800	221355675	1929	1940	1940	1929	3180
682	20231031	091700	215201887	1941	1941	1941	1941	53
683	20231031	091600	215099014	1941	1942	1942	1941	1345
684	20231031	091500	212488362	1957	1941	1958	1941	1031
685	20231031	091400	210470837	1940	1949	1949	1940	618
686	20231031	091300	209268521	1950	1948	1961	1948	2778
687	20231031	091200	203849423	1956	1963	1963	1956	64
688	20231031	091100	203724147	1956	1965	1965	1956	347
689	20231031	091000	203044274	1967	1954	1967	1954	3659
690	20231031	090900	195867047	1954	1960	1960	1952	3198
691	20231031	090800	189617408	1960	1960	1963	1954	5334
692	20231031	090700	179163129	1960	1978	1978	1959	2603
693	20231031	090600	174058475	1961	1949	1983	1945	20671
694	20231031	090500	133436721	1959	1938	1960	1938	11789
695	20231031	090400	110508295	1936	1925	1939	1923	14842
696	20231031	090300	81871196	1932	1919	1935	1919	5679
697	20231031	090200	70936109	1919	1909	1919	1908	7521
698	20231031	090100	56538254	1909	1872	1909	1872	14988
699	20231031	090000	28279216	1870	1891	1891	1868	15072