KissMeData/012860/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185800	611406411	1846	1846	1846	1846	3228
3	20231031	185700	611406411	1846	1846	1846	1846	0
4	20231031	185600	611406411	1846	1846	1846	1846	0
5	20231031	185500	611406411	1846	1846	1846	1846	0
6	20231031	185400	611406411	1846	1846	1846	1846	0
7	20231031	185300	611406411	1846	1846	1846	1846	0
8	20231031	185200	611406411	1846	1846	1846	1846	0
9	20231031	185100	611406411	1846	1846	1846	1846	0
10	20231031	185000	611406411	1846	1846	1846	1846	0
11	20231031	184900	611406411	1846	1846	1846	1846	0
12	20231031	184800	611406411	1846	1846	1846	1846	0
13	20231031	184700	611406411	1846	1846	1846	1846	0
14	20231031	184600	611406411	1846	1846	1846	1846	0
15	20231031	184500	611406411	1846	1846	1846	1846	0
16	20231031	184400	611406411	1846	1846	1846	1846	0
17	20231031	184300	611406411	1846	1846	1846	1846	0
18	20231031	184200	611406411	1846	1846	1846	1846	0
19	20231031	184100	611406411	1846	1846	1846	1846	0
20	20231031	184000	611406411	1846	1846	1846	1846	0
21	20231031	183900	611406411	1846	1846	1846	1846	0
22	20231031	183800	611406411	1846	1846	1846	1846	0
23	20231031	183700	611406411	1846	1846	1846	1846	0
24	20231031	183600	611406411	1846	1846	1846	1846	0
25	20231031	183500	611406411	1846	1846	1846	1846	0
26	20231031	183400	611406411	1846	1846	1846	1846	0
27	20231031	183300	611406411	1846	1846	1846	1846	0
28	20231031	183200	611406411	1846	1846	1846	1846	0
29	20231031	183100	611406411	1846	1846	1846	1846	0
30	20231031	183000	611406411	1846	1846	1846	1846	0
31	20231031	182900	611406411	1846	1846	1846	1846	0
32	20231031	182800	611406411	1846	1846	1846	1846	3228
33	20231031	182700	611406411	1846	1846	1846	1846	0
34	20231031	182600	611406411	1846	1846	1846	1846	0
35	20231031	182500	611406411	1846	1846	1846	1846	0
36	20231031	182400	611406411	1846	1846	1846	1846	0
37	20231031	182300	611406411	1846	1846	1846	1846	0
38	20231031	182200	611406411	1846	1846	1846	1846	0
39	20231031	182100	611406411	1846	1846	1846	1846	0
40	20231031	182000	611406411	1846	1846	1846	1846	0
41	20231031	181900	611406411	1846	1846	1846	1846	0
42	20231031	181800	611406411	1846	1846	1846	1846	0
43	20231031	181700	611406411	1846	1846	1846	1846	0
44	20231031	181600	611406411	1846	1846	1846	1846	0
45	20231031	181500	611406411	1846	1846	1846	1846	0
46	20231031	181400	611406411	1846	1846	1846	1846	0
47	20231031	181300	611406411	1846	1846	1846	1846	0
48	20231031	181200	611406411	1846	1846	1846	1846	0
49	20231031	181100	611406411	1846	1846	1846	1846	0
50	20231031	181000	611406411	1846	1846	1846	1846	0
51	20231031	180900	611406411	1846	1846	1846	1846	0
52	20231031	180800	611406411	1846	1846	1846	1846	0
53	20231031	180700	611406411	1846	1846	1846	1846	0
54	20231031	180600	611406411	1846	1846	1846	1846	0
55	20231031	180500	611406411	1846	1846	1846	1846	0
56	20231031	180400	611406411	1846	1846	1846	1846	0
57	20231031	180300	611406411	1846	1846	1846	1846	0
58	20231031	180200	611406411	1846	1846	1846	1846	0
59	20231031	180100	611406411	1846	1846	1846	1846	0
60	20231031	180000	611406411	1846	1846	1846	1846	0
61	20231031	175900	611406411	1846	1846	1846	1846	0
62	20231031	175800	611406411	1846	1846	1846	1846	3228
63	20231031	175700	611406411	1846	1846	1846	1846	0
64	20231031	175600	611406411	1846	1846	1846	1846	0
65	20231031	175500	611406411	1846	1846	1846	1846	0
66	20231031	175400	611406411	1846	1846	1846	1846	0
67	20231031	175300	611406411	1846	1846	1846	1846	0
68	20231031	175200	611406411	1846	1846	1846	1846	0
69	20231031	175100	611406411	1846	1846	1846	1846	0
70	20231031	175000	611406411	1846	1846	1846	1846	0
71	20231031	174900	611406411	1846	1846	1846	1846	0
72	20231031	174800	611406411	1846	1846	1846	1846	0
73	20231031	174700	611406411	1846	1846	1846	1846	0
74	20231031	174600	611406411	1846	1846	1846	1846	0
75	20231031	174500	611406411	1846	1846	1846	1846	0
76	20231031	174400	611406411	1846	1846	1846	1846	0
77	20231031	174300	611406411	1846	1846	1846	1846	0
78	20231031	174200	611406411	1846	1846	1846	1846	0
79	20231031	174100	611406411	1846	1846	1846	1846	0
80	20231031	174000	611406411	1846	1846	1846	1846	0
81	20231031	173900	611406411	1846	1846	1846	1846	0
82	20231031	173800	611406411	1846	1846	1846	1846	0
83	20231031	173700	611406411	1846	1846	1846	1846	0
84	20231031	173600	611406411	1846	1846	1846	1846	0
85	20231031	173500	611406411	1846	1846	1846	1846	0
86	20231031	173400	611406411	1846	1846	1846	1846	0
87	20231031	173300	611406411	1846	1846	1846	1846	0
88	20231031	173200	611406411	1846	1846	1846	1846	0
89	20231031	173100	611406411	1846	1846	1846	1846	0
90	20231031	173000	611406411	1846	1846	1846	1846	0
91	20231031	172900	611406411	1846	1846	1846	1846	0
92	20231031	172800	611406411	1846	1846	1846	1846	3228
93	20231031	172700	611406411	1846	1846	1846	1846	0
94	20231031	172600	611406411	1846	1846	1846	1846	0
95	20231031	172500	611406411	1846	1846	1846	1846	0
96	20231031	172400	611406411	1846	1846	1846	1846	0
97	20231031	172300	611406411	1846	1846	1846	1846	0
98	20231031	172200	611406411	1846	1846	1846	1846	0
99	20231031	172100	611406411	1846	1846	1846	1846	0
100	20231031	172000	611406411	1846	1846	1846	1846	0
101	20231031	171900	611406411	1846	1846	1846	1846	0
102	20231031	171800	611406411	1846	1846	1846	1846	0
103	20231031	171700	611406411	1846	1846	1846	1846	0
104	20231031	171600	611406411	1846	1846	1846	1846	0
105	20231031	171500	611406411	1846	1846	1846	1846	0
106	20231031	171400	611406411	1846	1846	1846	1846	0
107	20231031	171300	611406411	1846	1846	1846	1846	0
108	20231031	171200	611406411	1846	1846	1846	1846	0
109	20231031	171100	611406411	1846	1846	1846	1846	0
110	20231031	171000	611406411	1846	1846	1846	1846	0
111	20231031	170900	611406411	1846	1846	1846	1846	0
112	20231031	170800	611406411	1846	1846	1846	1846	0
113	20231031	170700	611406411	1846	1846	1846	1846	0
114	20231031	170600	611406411	1846	1846	1846	1846	0
115	20231031	170500	611406411	1846	1846	1846	1846	0
116	20231031	170400	611406411	1846	1846	1846	1846	0
117	20231031	170300	611406411	1846	1846	1846	1846	0
118	20231031	170200	611406411	1846	1846	1846	1846	0
119	20231031	170100	611406411	1846	1846	1846	1846	0
120	20231031	170000	611406411	1846	1846	1846	1846	0
121	20231031	165900	611406411	1846	1846	1846	1846	0
122	20231031	165800	611406411	1846	1846	1846	1846	3228
123	20231031	165700	611406411	1846	1846	1846	1846	0
124	20231031	165600	611406411	1846	1846	1846	1846	0
125	20231031	165500	611406411	1846	1846	1846	1846	0
126	20231031	165400	611406411	1846	1846	1846	1846	0
127	20231031	165300	611406411	1846	1846	1846	1846	0
128	20231031	165200	611406411	1846	1846	1846	1846	0
129	20231031	165100	611406411	1846	1846	1846	1846	0
130	20231031	165000	611406411	1846	1846	1846	1846	0
131	20231031	164900	611406411	1846	1846	1846	1846	0
132	20231031	164800	611406411	1846	1846	1846	1846	0
133	20231031	164700	611406411	1846	1846	1846	1846	0
134	20231031	164600	611406411	1846	1846	1846	1846	0
135	20231031	164500	611406411	1846	1846	1846	1846	0
136	20231031	164400	611406411	1846	1846	1846	1846	0
137	20231031	164300	611406411	1846	1846	1846	1846	0
138	20231031	164200	611406411	1846	1846	1846	1846	0
139	20231031	164100	611406411	1846	1846	1846	1846	0
140	20231031	164000	611406411	1846	1846	1846	1846	0
141	20231031	163900	611406411	1846	1846	1846	1846	0
142	20231031	163800	611406411	1846	1846	1846	1846	0
143	20231031	163700	611406411	1846	1846	1846	1846	0
144	20231031	163600	611406411	1846	1846	1846	1846	0
145	20231031	163500	611406411	1846	1846	1846	1846	0
146	20231031	163400	611406411	1846	1846	1846	1846	0
147	20231031	163300	611406411	1846	1846	1846	1846	0
148	20231031	163200	611406411	1846	1846	1846	1846	0
149	20231031	163100	611406411	1846	1846	1846	1846	0
150	20231031	163000	611406411	1846	1846	1846	1846	0
151	20231031	162900	611406411	1846	1846	1846	1846	0
152	20231031	162800	611406411	1846	1846	1846	1846	3228
153	20231031	162700	611406411	1846	1846	1846	1846	0
154	20231031	162600	611406411	1846	1846	1846	1846	0
155	20231031	162500	611406411	1846	1846	1846	1846	0
156	20231031	162400	611406411	1846	1846	1846	1846	0
157	20231031	162300	611406411	1846	1846	1846	1846	0
158	20231031	162200	611406411	1846	1846	1846	1846	0
159	20231031	162100	611406411	1846	1846	1846	1846	0
160	20231031	162000	611406411	1846	1846	1846	1846	0
161	20231031	161900	611406411	1846	1846	1846	1846	0
162	20231031	161800	611406411	1846	1846	1846	1846	0
163	20231031	161700	611406411	1846	1846	1846	1846	0
164	20231031	161600	611406411	1846	1846	1846	1846	0
165	20231031	161500	611406411	1846	1846	1846	1846	0
166	20231031	161400	611406411	1846	1846	1846	1846	0
167	20231031	161300	611406411	1846	1846	1846	1846	0
168	20231031	161200	611406411	1846	1846	1846	1846	0
169	20231031	161100	611406411	1846	1846	1846	1846	0
170	20231031	161000	611406411	1846	1846	1846	1846	0
171	20231031	160900	611406411	1846	1846	1846	1846	0
172	20231031	160800	611406411	1846	1846	1846	1846	0
173	20231031	160700	611406411	1846	1846	1846	1846	0
174	20231031	160600	611406411	1846	1846	1846	1846	0
175	20231031	160500	611406411	1846	1846	1846	1846	0
176	20231031	160400	611406411	1846	1846	1846	1846	0
177	20231031	160300	611406411	1846	1846	1846	1846	0
178	20231031	160200	611406411	1846	1846	1846	1846	0
179	20231031	160100	611406411	1846	1846	1846	1846	0
180	20231031	160000	611406411	1846	1846	1846	1846	0
181	20231031	155900	611406411	1846	1846	1846	1846	0
182	20231031	155800	611406411	1846	1846	1846	1846	3228
183	20231031	155700	611406411	1846	1846	1846	1846	0
184	20231031	155600	611406411	1846	1846	1846	1846	0
185	20231031	155500	611406411	1846	1846	1846	1846	0
186	20231031	155400	611406411	1846	1846	1846	1846	0
187	20231031	155300	611406411	1846	1846	1846	1846	0
188	20231031	155200	611406411	1846	1846	1846	1846	0
189	20231031	155100	611406411	1846	1846	1846	1846	0
190	20231031	155000	611406411	1846	1846	1846	1846	0
191	20231031	154900	611406411	1846	1846	1846	1846	0
192	20231031	154800	611406411	1846	1846	1846	1846	0
193	20231031	154700	611406411	1846	1846	1846	1846	0
194	20231031	154600	611406411	1846	1846	1846	1846	0
195	20231031	154500	611406411	1846	1846	1846	1846	0
196	20231031	154400	611406411	1846	1846	1846	1846	0
197	20231031	154300	611406411	1846	1846	1846	1846	0
198	20231031	154200	611406411	1846	1846	1846	1846	0
199	20231031	154100	611406411	1846	1846	1846	1846	0
200	20231031	154000	611406411	1846	1846	1846	1846	0
201	20231031	153900	611406411	1846	1846	1846	1846	0
202	20231031	153800	611406411	1846	1846	1846	1846	0
203	20231031	153700	611406411	1846	1846	1846	1846	0
204	20231031	153600	611406411	1846	1846	1846	1846	0
205	20231031	153500	611406411	1846	1846	1846	1846	0
206	20231031	153400	611406411	1846	1846	1846	1846	0
207	20231031	153300	611406411	1846	1846	1846	1846	0
208	20231031	153200	611406411	1846	1846	1846	1846	0
209	20231031	153100	611406411	1846	1846	1846	1846	0
210	20231031	153000	611406411	1846	1846	1846	1846	3228
211	20231031	152900	605447523	1846	1846	1846	1846	0
212	20231031	152800	605447523	1846	1846	1846	1846	0
213	20231031	152700	605447523	1846	1846	1846	1846	0
214	20231031	152600	605447523	1846	1846	1846	1846	0
215	20231031	152500	605447523	1846	1846	1846	1846	0
216	20231031	152400	605447523	1846	1846	1846	1846	0
217	20231031	152300	605447523	1846	1846	1846	1846	0
218	20231031	152200	605447523	1846	1846	1846	1846	0
219	20231031	152100	605447523	1846	1846	1846	1846	0
220	20231031	152000	605447523	1846	1846	1846	1846	0
221	20231031	151900	605447523	1846	1855	1855	1845	889
222	20231031	151800	603805267	1857	1852	1857	1845	6415
223	20231031	151700	591951966	1851	1849	1851	1849	2443
224	20231031	151600	587431971	1849	1849	1849	1848	2489
225	20231031	151500	582832238	1849	1850	1850	1849	687
226	20231031	151400	581561974	1850	1850	1850	1850	219
227	20231031	151300	581156824	1850	1849	1850	1849	231
228	20231031	151200	580729564	1850	1852	1852	1850	202
229	20231031	151100	580355861	1852	1847	1852	1847	2487
230	20231031	151000	575759077	1846	1846	1846	1846	0
231	20231031	150900	575759077	1846	1849	1850	1846	1392
232	20231031	150800	573187959	1849	1850	1850	1849	417
233	20231031	150700	572416768	1850	1850	1852	1850	300
234	20231031	150600	571861754	1852	1852	1852	1852	4
235	20231031	150500	571854346	1852	1851	1852	1851	468
236	20231031	150400	570988074	1852	1852	1852	1852	11
237	20231031	150300	570967702	1852	1852	1852	1852	279
238	20231031	150200	570450994	1853	1853	1854	1852	839
239	20231031	150100	568896431	1854	1854	1854	1854	0
240	20231031	150000	568896431	1854	1857	1857	1854	2050
241	20231031	145900	565092581	1854	1854	1854	1854	131
242	20231031	145800	564849707	1854	1854	1854	1854	0
243	20231031	145700	564849707	1854	1854	1854	1854	0
244	20231031	145600	564849707	1854	1855	1855	1854	61
245	20231031	145500	564736582	1855	1855	1855	1855	1128
246	20231031	145400	562644142	1855	1855	1855	1855	2
247	20231031	145300	562640432	1855	1855	1855	1855	702
248	20231031	145200	561338222	1855	1855	1855	1855	0
249	20231031	145100	561338222	1855	1858	1858	1855	302
250	20231031	145000	560777406	1858	1858	1858	1858	497
251	20231031	144900	559853980	1858	1857	1858	1857	1429
252	20231031	144800	557199167	1858	1858	1858	1858	196
253	20231031	144700	556834999	1858	1858	1858	1858	23
254	20231031	144600	556792265	1858	1858	1858	1858	227
255	20231031	144500	556370499	1858	1858	1858	1858	221
256	20231031	144400	555959881	1858	1858	1858	1858	3
257	20231031	144300	555954307	1858	1858	1858	1858	800
258	20231031	144200	554467907	1854	1850	1854	1850	6388
259	20231031	144100	542637696	1846	1846	1846	1846	0
260	20231031	144000	542637696	1846	1846	1846	1846	0
261	20231031	143900	542637696	1846	1846	1846	1846	573
262	20231031	143800	541579938	1845	1851	1851	1845	3048
263	20231031	143700	535952557	1852	1852	1852	1852	288
264	20231031	143600	535419181	1852	1852	1852	1852	39
265	20231031	143500	535346953	1852	1852	1853	1852	1385
266	20231031	143400	532781706	1852	1852	1852	1852	3
267	20231031	143300	532776150	1845	1845	1845	1845	0
268	20231031	143200	532776150	1845	1852	1853	1845	632
269	20231031	143100	531608675	1852	1852	1852	1852	0
270	20231031	143000	531608675	1852	1849	1852	1849	220
271	20231031	142900	531201351	1845	1844	1845	1844	241
272	20231031	142800	530756846	1845	1845	1845	1845	0
273	20231031	142700	530756846	1845	1845	1845	1845	1
274	20231031	142600	530755001	1842	1842	1842	1842	0
275	20231031	142500	530755001	1842	1842	1842	1842	320
276	20231031	142400	530165561	1845	1845	1845	1845	1
277	20231031	142300	530163716	1845	1845	1845	1845	1
278	20231031	142200	530161871	1845	1842	1845	1842	463
279	20231031	142100	529308905	1842	1842	1842	1842	2000
280	20231031	142000	525624905	1845	1842	1845	1842	32
281	20231031	141900	525565868	1841	1841	1841	1841	51
282	20231031	141800	525471977	1841	1841	1841	1841	6130
283	20231031	141700	514186647	1845	1845	1845	1841	19153
284	20231031	141600	478907967	1845	1845	1845	1845	1792
285	20231031	141500	475601727	1846	1846	1846	1846	494
286	20231031	141400	474689803	1846	1846	1846	1846	0
287	20231031	141300	474689803	1846	1846	1846	1846	1
288	20231031	141200	474687957	1846	1846	1846	1846	0
289	20231031	141100	474687957	1846	1846	1846	1846	0
290	20231031	141000	474687957	1846	1851	1851	1846	120
291	20231031	140900	474465937	1845	1845	1845	1845	0
292	20231031	140800	474465937	1845	1845	1845	1845	0
293	20231031	140700	474465937	1845	1845	1845	1845	0
294	20231031	140600	474465937	1845	1845	1845	1845	0
295	20231031	140500	474465937	1845	1845	1845	1845	0
296	20231031	140400	474465937	1845	1847	1847	1845	895
297	20231031	140300	472814660	1846	1847	1847	1846	1966
298	20231031	140200	469184924	1854	1854	1854	1854	0
299	20231031	140100	469184924	1854	1854	1854	1854	0
300	20231031	140000	469184924	1854	1854	1854	1854	500
301	20231031	135900	468257924	1854	1854	1854	1854	0
302	20231031	135800	468257924	1854	1854	1854	1854	0
303	20231031	135700	468257924	1854	1854	1854	1854	10
304	20231031	135600	468239384	1845	1845	1845	1845	1500
305	20231031	135500	465471884	1854	1854	1854	1854	1
306	20231031	135400	465470030	1854	1854	1854	1854	2
307	20231031	135300	465466322	1845	1845	1845	1845	833
308	20231031	135200	463929437	1844	1845	1845	1844	175
309	20231031	135100	463606712	1844	1848	1848	1844	3220
310	20231031	135000	457662741	1848	1848	1848	1848	0
311	20231031	134900	457662741	1848	1851	1851	1848	6256
312	20231031	134800	446091509	1851	1851	1851	1851	0
313	20231031	134700	446091509	1851	1851	1851	1851	1
314	20231031	134600	446089658	1851	1850	1851	1850	1181
315	20231031	134500	443904031	1849	1849	1849	1849	1
316	20231031	134400	443902182	1849	1850	1850	1849	3651
317	20231031	134300	437148835	1850	1850	1850	1850	200
318	20231031	134200	436778835	1850	1850	1850	1850	0
319	20231031	134100	436778835	1850	1850	1850	1850	17
320	20231031	134000	436747385	1851	1851	1851	1851	0
321	20231031	133900	436747385	1851	1851	1853	1851	22
322	20231031	133800	436706661	1851	1851	1851	1851	400
323	20231031	133700	435966261	1849	1849	1849	1849	0
324	20231031	133600	435966261	1849	1849	1849	1849	0
325	20231031	133500	435966261	1849	1849	1849	1849	0
326	20231031	133400	435966261	1849	1849	1849	1849	0
327	20231031	133300	435966261	1849	1849	1849	1849	394
328	20231031	133200	435237755	1849	1849	1849	1849	0
329	20231031	133100	435237755	1849	1850	1850	1849	1246
330	20231031	133000	432932832	1860	1860	1860	1860	30
331	20231031	132900	432877032	1860	1860	1860	1860	0
332	20231031	132800	432877032	1860	1853	1860	1853	470
333	20231031	132700	432004139	1850	1850	1850	1850	0
334	20231031	132600	432004139	1850	1850	1850	1850	5
335	20231031	132500	431994889	1850	1850	1850	1850	0
336	20231031	132400	431994889	1850	1851	1851	1850	2028
337	20231031	132300	428243071	1851	1851	1851	1851	1581
338	20231031	132200	425316640	1852	1852	1852	1852	73
339	20231031	132100	425181444	1853	1856	1856	1853	4867
340	20231031	132000	416157163	1856	1856	1856	1856	9
341	20231031	131900	416140459	1857	1857	1857	1857	0
342	20231031	131800	416140459	1857	1856	1857	1856	101
343	20231031	131700	415952903	1857	1857	1857	1856	313
344	20231031	131600	415371811	1857	1857	1857	1857	136
345	20231031	131500	415119259	1857	1858	1858	1857	731
346	20231031	131400	413761791	1857	1858	1858	1857	580
347	20231031	131300	412684201	1858	1859	1859	1858	328
348	20231031	131200	412074477	1858	1858	1858	1858	0
349	20231031	131100	412074477	1858	1858	1858	1858	6
350	20231031	131000	412063329	1858	1858	1860	1858	4
351	20231031	130900	412055894	1857	1857	1857	1857	500
352	20231031	130800	411127394	1857	1857	1857	1857	0
353	20231031	130700	411127394	1857	1857	1857	1857	44
354	20231031	130600	411045686	1861	1861	1861	1861	1
355	20231031	130500	411043825	1860	1860	1860	1860	0
356	20231031	130400	411043825	1860	1861	1861	1860	10
357	20231031	130300	411025224	1855	1855	1855	1855	3
358	20231031	130200	411019659	1860	1860	1860	1860	0
359	20231031	130100	411019659	1860	1860	1860	1860	0
360	20231031	130000	411019659	1860	1860	1860	1860	0
361	20231031	125900	411019659	1860	1860	1860	1860	0
362	20231031	125800	411019659	1860	1860	1860	1860	9
363	20231031	125700	411002919	1860	1860	1860	1860	5
364	20231031	125600	410993619	1850	1850	1850	1850	90
365	20231031	125500	410827119	1850	1850	1850	1850	100
366	20231031	125400	410642119	1862	1851	1862	1850	8503
367	20231031	125300	394906793	1852	1854	1854	1852	1409
368	20231031	125200	392296235	1854	1854	1854	1854	799
369	20231031	125100	390814889	1861	1861	1861	1861	0
370	20231031	125000	390814889	1861	1861	1861	1861	0
371	20231031	124900	390814889	1861	1855	1861	1855	274
372	20231031	124800	390305029	1855	1855	1855	1855	250
373	20231031	124700	389841279	1853	1853	1853	1853	0
374	20231031	124600	389841279	1853	1853	1853	1853	0
375	20231031	124500	389841279	1853	1853	1853	1853	0
376	20231031	124400	389841279	1853	1853	1853	1853	0
377	20231031	124300	389841279	1853	1853	1853	1853	0
378	20231031	124200	389841279	1853	1853	1853	1853	0
379	20231031	124100	389841279	1853	1853	1853	1853	99
380	20231031	124000	389657832	1853	1853	1853	1853	50
381	20231031	123900	389565182	1853	1857	1857	1853	6148
382	20231031	123800	378154552	1862	1862	1862	1862	21
383	20231031	123700	378115450	1858	1858	1858	1858	0
384	20231031	123600	378115450	1858	1858	1858	1858	0
385	20231031	123500	378115450	1858	1858	1858	1858	20
386	20231031	123400	378078290	1857	1857	1857	1857	180
387	20231031	123300	377744030	1862	1862	1862	1862	2
388	20231031	123200	377740306	1862	1862	1862	1862	0
389	20231031	123100	377740306	1862	1859	1862	1857	1002
390	20231031	123000	375878701	1859	1859	1859	1859	0
391	20231031	122900	375878701	1859	1859	1859	1859	18
392	20231031	122800	375845239	1857	1857	1857	1857	0
393	20231031	122700	375845239	1857	1857	1857	1857	0
394	20231031	122600	375845239	1857	1857	1857	1857	1
395	20231031	122500	375843382	1856	1856	1856	1856	0
396	20231031	122400	375843382	1856	1856	1856	1856	1002
397	20231031	122300	373983670	1859	1859	1859	1859	1
398	20231031	122200	373981811	1856	1856	1856	1856	10
399	20231031	122100	373963251	1856	1856	1856	1856	410
400	20231031	122000	373202291	1856	1855	1856	1855	36
401	20231031	121900	373135481	1855	1856	1856	1855	56
402	20231031	121800	373031551	1855	1855	1855	1855	86
403	20231031	121700	372872021	1855	1855	1855	1855	775
404	20231031	121600	371434396	1856	1862	1862	1856	6059
405	20231031	121500	360175274	1860	1860	1862	1860	22
406	20231031	121400	360134345	1860	1860	1860	1860	20
407	20231031	121300	360097145	1861	1861	1861	1861	0
408	20231031	121200	360097145	1861	1861	1861	1861	10
409	20231031	121100	360078535	1861	1860	1861	1860	51
410	20231031	121000	359983674	1860	1860	1860	1860	0
411	20231031	120900	359983674	1860	1860	1860	1860	0
412	20231031	120800	359983674	1860	1860	1860	1860	0
413	20231031	120700	359983674	1860	1859	1860	1859	31
414	20231031	120600	359926042	1860	1860	1860	1860	478
415	20231031	120500	359036962	1860	1860	1860	1860	519
416	20231031	120400	358071622	1860	1860	1860	1860	1585
417	20231031	120300	355123522	1860	1861	1861	1860	201
418	20231031	120200	354749661	1861	1862	1862	1861	417
419	20231031	120100	353973569	1862	1862	1862	1862	31
420	20231031	120000	353915847	1862	1861	1862	1861	10001
421	20231031	115900	335294602	1857	1861	1861	1857	143
422	20231031	115800	335028483	1861	1859	1861	1859	1727
423	20231031	115700	331814540	1859	1862	1862	1858	3663
424	20231031	115600	325000950	1862	1862	1862	1862	141
425	20231031	115500	324738408	1862	1862	1863	1862	120
426	20231031	115400	324514967	1863	1863	1863	1861	2012
427	20231031	115300	320768307	1863	1863	1863	1863	216
428	20231031	115200	320365899	1863	1863	1863	1863	133
429	20231031	115100	320118120	1862	1862	1862	1862	0
430	20231031	115000	320118120	1862	1862	1862	1862	70
431	20231031	114900	319987780	1862	1863	1863	1862	1170
432	20231031	114800	317808176	1863	1867	1867	1863	1092
433	20231031	114700	315770890	1866	1867	1867	1866	41
434	20231031	114600	315694373	1866	1866	1866	1866	0
435	20231031	114500	315694373	1866	1868	1868	1866	4216
436	20231031	114400	307823700	1869	1870	1870	1869	633
437	20231031	114300	306640240	1874	1874	1874	1874	1
438	20231031	114200	306638366	1874	1874	1874	1874	50
439	20231031	114100	306544666	1868	1868	1868	1868	0
440	20231031	114000	306544666	1868	1874	1875	1868	10019
441	20231031	113900	287803282	1875	1875	1875	1875	1
442	20231031	113800	287801407	1874	1876	1876	1874	2500
443	20231031	113700	283114699	1875	1875	1875	1875	0
444	20231031	113600	283114699	1875	1875	1875	1875	2
445	20231031	113500	283110949	1875	1875	1875	1875	0
446	20231031	113400	283110949	1875	1876	1876	1875	1200
447	20231031	113300	280860385	1876	1876	1876	1876	0
448	20231031	113200	280860385	1876	1883	1883	1876	26
449	20231031	113100	280811588	1876	1883	1883	1876	1916
450	20231031	113000	277216327	1880	1880	1880	1880	0
451	20231031	112900	277216327	1880	1880	1880	1880	700
452	20231031	112800	275900327	1880	1880	1880	1880	6
453	20231031	112700	275889047	1876	1876	1876	1876	150
454	20231031	112600	275607647	1880	1880	1880	1880	5
455	20231031	112500	275598247	1878	1876	1878	1876	70
456	20231031	112400	275466827	1875	1875	1875	1875	0
457	20231031	112300	275466827	1875	1875	1875	1875	0
458	20231031	112200	275466827	1875	1880	1880	1875	2973
459	20231031	112100	269891107	1875	1875	1875	1875	0
460	20231031	112000	269891107	1875	1875	1875	1875	0
461	20231031	111900	269891107	1875	1875	1875	1875	0
462	20231031	111800	269891107	1875	1880	1880	1875	531
463	20231031	111700	268895447	1875	1875	1875	1875	2234
464	20231031	111600	264706697	1875	1876	1876	1875	1791
465	20231031	111500	261348522	1876	1877	1877	1876	1094
466	20231031	111400	259296074	1881	1881	1881	1881	2
467	20231031	111300	259292312	1881	1877	1881	1876	203
468	20231031	111200	258911475	1877	1878	1878	1877	6481
469	20231031	111100	246741276	1878	1878	1878	1878	0
470	20231031	111000	246741276	1878	1878	1878	1878	0
471	20231031	110900	246741276	1878	1881	1881	1877	349
472	20231031	110800	246085865	1881	1881	1881	1881	20
473	20231031	110700	246048245	1881	1879	1881	1879	400
474	20231031	110600	245296245	1877	1878	1878	1877	401
475	20231031	110500	244543567	1876	1877	1877	1876	535
476	20231031	110400	243539584	1877	1882	1882	1877	6202
477	20231031	110300	231879322	1883	1886	1886	1883	1775
478	20231031	110200	228535140	1886	1886	1886	1886	0
479	20231031	110100	228535140	1886	1887	1887	1886	1115
480	20231031	110000	226431250	1889	1889	1889	1887	305
481	20231031	105900	225855253	1889	1889	1889	1889	0
482	20231031	105800	225855253	1889	1889	1889	1889	10
483	20231031	105700	225836363	1889	1889	1889	1889	335
484	20231031	105600	225203548	1888	1888	1888	1888	0
485	20231031	105500	225203548	1888	1888	1888	1888	2
486	20231031	105400	225199772	1888	1888	1888	1888	50
487	20231031	105300	225105372	1884	1884	1884	1884	5
488	20231031	105200	225095952	1889	1889	1889	1889	0
489	20231031	105100	225095952	1889	1889	1889	1889	11
490	20231031	105000	225075173	1889	1889	1889	1889	53
491	20231031	104900	224975056	1889	1889	1889	1889	1
492	20231031	104800	224973167	1889	1889	1889	1889	70
493	20231031	104700	224840937	1889	1889	1889	1889	0
494	20231031	104600	224840937	1889	1889	1889	1889	1
495	20231031	104500	224839048	1888	1888	1888	1888	0
496	20231031	104400	224839048	1888	1890	1890	1888	2116
497	20231031	104300	220842092	1890	1890	1890	1890	236
498	20231031	104200	220396052	1890	1890	1890	1889	55
499	20231031	104100	220292104	1890	1891	1891	1890	1211
500	20231031	104000	218002314	1889	1889	1889	1889	78
501	20231031	103900	217854972	1892	1887	1893	1887	173
502	20231031	103800	217528310	1887	1887	1887	1887	4
503	20231031	103700	217520762	1882	1882	1882	1882	0
504	20231031	103600	217520762	1882	1882	1882	1882	0
505	20231031	103500	217520762	1882	1883	1883	1882	2000
506	20231031	103400	213756467	1882	1882	1882	1882	6
507	20231031	103300	213745175	1881	1881	1881	1881	0
508	20231031	103200	213745175	1881	1881	1881	1881	0
509	20231031	103100	213745175	1881	1881	1881	1881	1
510	20231031	103000	213743294	1882	1883	1883	1882	2094
511	20231031	102900	209801994	1882	1883	1883	1882	121
512	20231031	102800	209574161	1882	1882	1882	1882	0
513	20231031	102700	209574161	1882	1882	1882	1882	0
514	20231031	102600	209574161	1882	1882	1882	1882	0
515	20231031	102500	209574161	1882	1882	1882	1882	189
516	20231031	102400	209218463	1882	1882	1882	1882	1500
517	20231031	102300	206395463	1888	1888	1888	1888	0
518	20231031	102200	206395463	1888	1888	1888	1888	1
519	20231031	102100	206393575	1882	1882	1882	1882	0
520	20231031	102000	206393575	1882	1882	1882	1882	614
521	20231031	101900	205238027	1882	1882	1882	1882	0
522	20231031	101800	205238027	1882	1889	1889	1882	101
523	20231031	101700	205047245	1880	1882	1882	1880	6000
524	20231031	101600	193761721	1882	1890	1890	1882	4660
525	20231031	101500	184973686	1890	1891	1891	1890	1060
526	20231031	101400	182969236	1891	1891	1891	1891	10
527	20231031	101300	182950326	1892	1894	1894	1892	1104
528	20231031	101200	180860399	1894	1896	1897	1894	425
529	20231031	101100	180055444	1894	1893	1894	1893	2303
530	20231031	101000	175693997	1894	1894	1894	1894	11
531	20231031	100900	175673163	1893	1890	1893	1890	2608
532	20231031	100800	170742833	1884	1889	1889	1884	1024
533	20231031	100700	168811017	1889	1890	1891	1889	526
534	20231031	100600	167816862	1890	1890	1890	1890	1018
535	20231031	100500	165892842	1891	1891	1891	1891	0
536	20231031	100400	165892842	1891	1891	1891	1891	1
537	20231031	100300	165890951	1890	1890	1890	1890	6
538	20231031	100200	165879611	1890	1892	1892	1890	5
539	20231031	100100	165870157	1892	1892	1892	1892	1
540	20231031	100000	165868265	1884	1883	1892	1883	570
541	20231031	095900	164794686	1883	1883	1883	1883	0
542	20231031	095800	164794686	1883	1883	1883	1883	50
543	20231031	095700	164700536	1883	1882	1883	1882	222
544	20231031	095600	164282682	1881	1890	1890	1880	1555
545	20231031	095500	161359253	1890	1885	1890	1880	6171
546	20231031	095400	149705057	1886	1886	1886	1885	168
547	20231031	095300	149388296	1887	1893	1893	1887	3831
548	20231031	095200	142145225	1893	1894	1894	1892	173
549	20231031	095100	141817726	1894	1894	1894	1894	66
550	20231031	095000	141692722	1894	1894	1894	1894	100
551	20231031	094900	141503322	1895	1895	1895	1895	30
552	20231031	094800	141446472	1897	1897	1897	1897	24
553	20231031	094700	141400944	1891	1894	1894	1889	3007
554	20231031	094600	135717172	1894	1894	1894	1894	292
555	20231031	094500	135164124	1891	1895	1898	1891	1366
556	20231031	094400	132578407	1898	1894	1898	1893	376
557	20231031	094300	131866633	1893	1903	1903	1893	9833
558	20231031	094200	113216871	1902	1907	1907	1902	1214
559	20231031	094100	110906075	1908	1912	1912	1908	5
560	20231031	094000	110896525	1913	1910	1916	1910	35
561	20231031	093900	110829653	1910	1911	1917	1910	5611
562	20231031	093800	100112627	1910	1918	1918	1910	6250
563	20231031	093700	88174719	1905	1907	1907	1905	1500
564	20231031	093600	85316657	1907	1907	1907	1907	51
565	20231031	093500	85219400	1910	1919	1919	1910	618
566	20231031	093400	84038324	1919	1920	1920	1919	6
567	20231031	093300	84026805	1921	1916	1921	1916	7011
568	20231031	093200	70566829	1917	1917	1917	1917	2095
569	20231031	093100	66550714	1911	1906	1911	1905	1519
570	20231031	093000	63654149	1911	1910	1911	1910	2
571	20231031	092900	63650328	1911	1911	1911	1911	0
572	20231031	092800	63650328	1911	1909	1912	1907	12
573	20231031	092700	63627415	1903	1909	1909	1903	190
574	20231031	092600	63264736	1913	1909	1913	1909	525
575	20231031	092500	62262507	1909	1909	1909	1909	5
576	20231031	092400	62252962	1909	1900	1909	1900	3
577	20231031	092300	62247253	1898	1912	1912	1898	4049
578	20231031	092200	54552212	1905	1913	1913	1905	12316
579	20231031	092100	31028557	1913	1914	1914	1913	500
580	20231031	092000	30071957	1921	1914	1921	1914	2879
581	20231031	091900	24558692	1915	1918	1921	1915	2057
582	20231031	091800	20618366	1918	1919	1919	1918	650
583	20231031	091700	19371311	1919	1923	1923	1919	580
584	20231031	091600	18257689	1926	1925	1926	1924	1119
585	20231031	091500	16103074	1925	1925	1926	1922	140
586	20231031	091400	15833693	1926	1926	1926	1925	64
587	20231031	091300	15710478	1926	1925	1926	1925	1322
588	20231031	091200	13165627	1925	1925	1925	1925	1
589	20231031	091100	13163702	1923	1923	1923	1923	511
590	20231031	091000	12181049	1920	1920	1920	1918	92
591	20231031	090900	12004464	1921	1923	1923	1921	7
592	20231031	090800	11991013	1922	1922	1922	1918	124
593	20231031	090700	11752814	1922	1919	1922	1915	718
594	20231031	090600	10377024	1922	1924	1924	1922	28
595	20231031	090500	10323180	1925	1925	1925	1925	1601
596	20231031	090400	7241255	1919	1920	1920	1919	281
597	20231031	090300	6702006	1929	1929	1929	1929	0
598	20231031	090200	6702006	1929	1921	1929	1919	575
599	20231031	090100	5597051	1930	1930	1930	1930	276
600	20231031	090000	5064371	1930	1919	1930	1919	2639