KissMeData/081580/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195200	478710286	1980	1980	1980	1980	7900
3	20231031	195100	478710286	1980	1980	1980	1980	0
4	20231031	195000	478710286	1980	1980	1980	1980	0
5	20231031	194900	478710286	1980	1980	1980	1980	0
6	20231031	194800	478710286	1980	1980	1980	1980	0
7	20231031	194700	478710286	1980	1980	1980	1980	0
8	20231031	194600	478710286	1980	1980	1980	1980	0
9	20231031	194500	478710286	1980	1980	1980	1980	0
10	20231031	194400	478710286	1980	1980	1980	1980	0
11	20231031	194300	478710286	1980	1980	1980	1980	0
12	20231031	194200	478710286	1980	1980	1980	1980	0
13	20231031	194100	478710286	1980	1980	1980	1980	0
14	20231031	194000	478710286	1980	1980	1980	1980	0
15	20231031	193900	478710286	1980	1980	1980	1980	0
16	20231031	193800	478710286	1980	1980	1980	1980	0
17	20231031	193700	478710286	1980	1980	1980	1980	0
18	20231031	193600	478710286	1980	1980	1980	1980	0
19	20231031	193500	478710286	1980	1980	1980	1980	0
20	20231031	193400	478710286	1980	1980	1980	1980	0
21	20231031	193300	478710286	1980	1980	1980	1980	0
22	20231031	193200	478710286	1980	1980	1980	1980	0
23	20231031	193100	478710286	1980	1980	1980	1980	0
24	20231031	193000	478710286	1980	1980	1980	1980	0
25	20231031	192900	478710286	1980	1980	1980	1980	0
26	20231031	192800	478710286	1980	1980	1980	1980	0
27	20231031	192700	478710286	1980	1980	1980	1980	0
28	20231031	192600	478710286	1980	1980	1980	1980	0
29	20231031	192500	478710286	1980	1980	1980	1980	0
30	20231031	192400	478710286	1980	1980	1980	1980	0
31	20231031	192300	478710286	1980	1980	1980	1980	0
32	20231031	192200	478710286	1980	1980	1980	1980	7900
33	20231031	192100	478710286	1980	1980	1980	1980	0
34	20231031	192000	478710286	1980	1980	1980	1980	0
35	20231031	191900	478710286	1980	1980	1980	1980	0
36	20231031	191800	478710286	1980	1980	1980	1980	0
37	20231031	191700	478710286	1980	1980	1980	1980	0
38	20231031	191600	478710286	1980	1980	1980	1980	0
39	20231031	191500	478710286	1980	1980	1980	1980	0
40	20231031	191400	478710286	1980	1980	1980	1980	0
41	20231031	191300	478710286	1980	1980	1980	1980	0
42	20231031	191200	478710286	1980	1980	1980	1980	0
43	20231031	191100	478710286	1980	1980	1980	1980	0
44	20231031	191000	478710286	1980	1980	1980	1980	0
45	20231031	190900	478710286	1980	1980	1980	1980	0
46	20231031	190800	478710286	1980	1980	1980	1980	0
47	20231031	190700	478710286	1980	1980	1980	1980	0
48	20231031	190600	478710286	1980	1980	1980	1980	0
49	20231031	190500	478710286	1980	1980	1980	1980	0
50	20231031	190400	478710286	1980	1980	1980	1980	0
51	20231031	190300	478710286	1980	1980	1980	1980	0
52	20231031	190200	478710286	1980	1980	1980	1980	0
53	20231031	190100	478710286	1980	1980	1980	1980	0
54	20231031	190000	478710286	1980	1980	1980	1980	0
55	20231031	185900	478710286	1980	1980	1980	1980	0
56	20231031	185800	478710286	1980	1980	1980	1980	0
57	20231031	185700	478710286	1980	1980	1980	1980	0
58	20231031	185600	478710286	1980	1980	1980	1980	0
59	20231031	185500	478710286	1980	1980	1980	1980	0
60	20231031	185400	478710286	1980	1980	1980	1980	0
61	20231031	185300	478710286	1980	1980	1980	1980	0
62	20231031	185200	478710286	1980	1980	1980	1980	7900
63	20231031	185100	478710286	1980	1980	1980	1980	0
64	20231031	185000	478710286	1980	1980	1980	1980	0
65	20231031	184900	478710286	1980	1980	1980	1980	0
66	20231031	184800	478710286	1980	1980	1980	1980	0
67	20231031	184700	478710286	1980	1980	1980	1980	0
68	20231031	184600	478710286	1980	1980	1980	1980	0
69	20231031	184500	478710286	1980	1980	1980	1980	0
70	20231031	184400	478710286	1980	1980	1980	1980	0
71	20231031	184300	478710286	1980	1980	1980	1980	0
72	20231031	184200	478710286	1980	1980	1980	1980	0
73	20231031	184100	478710286	1980	1980	1980	1980	0
74	20231031	184000	478710286	1980	1980	1980	1980	0
75	20231031	183900	478710286	1980	1980	1980	1980	0
76	20231031	183800	478710286	1980	1980	1980	1980	0
77	20231031	183700	478710286	1980	1980	1980	1980	0
78	20231031	183600	478710286	1980	1980	1980	1980	0
79	20231031	183500	478710286	1980	1980	1980	1980	0
80	20231031	183400	478710286	1980	1980	1980	1980	0
81	20231031	183300	478710286	1980	1980	1980	1980	0
82	20231031	183200	478710286	1980	1980	1980	1980	0
83	20231031	183100	478710286	1980	1980	1980	1980	0
84	20231031	183000	478710286	1980	1980	1980	1980	0
85	20231031	182900	478710286	1980	1980	1980	1980	0
86	20231031	182800	478710286	1980	1980	1980	1980	0
87	20231031	182700	478710286	1980	1980	1980	1980	0
88	20231031	182600	478710286	1980	1980	1980	1980	0
89	20231031	182500	478710286	1980	1980	1980	1980	0
90	20231031	182400	478710286	1980	1980	1980	1980	0
91	20231031	182300	478710286	1980	1980	1980	1980	0
92	20231031	182200	478710286	1980	1980	1980	1980	7900
93	20231031	182100	478710286	1980	1980	1980	1980	0
94	20231031	182000	478710286	1980	1980	1980	1980	0
95	20231031	181900	478710286	1980	1980	1980	1980	0
96	20231031	181800	478710286	1980	1980	1980	1980	0
97	20231031	181700	478710286	1980	1980	1980	1980	0
98	20231031	181600	478710286	1980	1980	1980	1980	0
99	20231031	181500	478710286	1980	1980	1980	1980	0
100	20231031	181400	478710286	1980	1980	1980	1980	0
101	20231031	181300	478710286	1980	1980	1980	1980	0
102	20231031	181200	478710286	1980	1980	1980	1980	0
103	20231031	181100	478710286	1980	1980	1980	1980	0
104	20231031	181000	478710286	1980	1980	1980	1980	0
105	20231031	180900	478710286	1980	1980	1980	1980	0
106	20231031	180800	478710286	1980	1980	1980	1980	0
107	20231031	180700	478710286	1980	1980	1980	1980	0
108	20231031	180600	478710286	1980	1980	1980	1980	0
109	20231031	180500	478710286	1980	1980	1980	1980	0
110	20231031	180400	478710286	1980	1980	1980	1980	0
111	20231031	180300	478710286	1980	1980	1980	1980	0
112	20231031	180200	478710286	1980	1980	1980	1980	0
113	20231031	180100	478710286	1980	1980	1980	1980	0
114	20231031	180000	478710286	1980	1980	1980	1980	0
115	20231031	175900	478710286	1980	1980	1980	1980	0
116	20231031	175800	478710286	1980	1980	1980	1980	0
117	20231031	175700	478710286	1980	1980	1980	1980	0
118	20231031	175600	478710286	1980	1980	1980	1980	0
119	20231031	175500	478710286	1980	1980	1980	1980	0
120	20231031	175400	478710286	1980	1980	1980	1980	0
121	20231031	175300	478710286	1980	1980	1980	1980	0
122	20231031	175200	478710286	1980	1980	1980	1980	7900
123	20231031	175100	478710286	1980	1980	1980	1980	0
124	20231031	175000	478710286	1980	1980	1980	1980	0
125	20231031	174900	478710286	1980	1980	1980	1980	0
126	20231031	174800	478710286	1980	1980	1980	1980	0
127	20231031	174700	478710286	1980	1980	1980	1980	0
128	20231031	174600	478710286	1980	1980	1980	1980	0
129	20231031	174500	478710286	1980	1980	1980	1980	0
130	20231031	174400	478710286	1980	1980	1980	1980	0
131	20231031	174300	478710286	1980	1980	1980	1980	0
132	20231031	174200	478710286	1980	1980	1980	1980	0
133	20231031	174100	478710286	1980	1980	1980	1980	0
134	20231031	174000	478710286	1980	1980	1980	1980	0
135	20231031	173900	478710286	1980	1980	1980	1980	0
136	20231031	173800	478710286	1980	1980	1980	1980	0
137	20231031	173700	478710286	1980	1980	1980	1980	0
138	20231031	173600	478710286	1980	1980	1980	1980	0
139	20231031	173500	478710286	1980	1980	1980	1980	0
140	20231031	173400	478710286	1980	1980	1980	1980	0
141	20231031	173300	478710286	1980	1980	1980	1980	0
142	20231031	173200	478710286	1980	1980	1980	1980	0
143	20231031	173100	478710286	1980	1980	1980	1980	0
144	20231031	173000	478710286	1980	1980	1980	1980	0
145	20231031	172900	478710286	1980	1980	1980	1980	0
146	20231031	172800	478710286	1980	1980	1980	1980	0
147	20231031	172700	478710286	1980	1980	1980	1980	0
148	20231031	172600	478710286	1980	1980	1980	1980	0
149	20231031	172500	478710286	1980	1980	1980	1980	0
150	20231031	172400	478710286	1980	1980	1980	1980	0
151	20231031	172300	478710286	1980	1980	1980	1980	0
152	20231031	172200	478710286	1980	1980	1980	1980	7900
153	20231031	172100	478710286	1980	1980	1980	1980	0
154	20231031	172000	478710286	1980	1980	1980	1980	0
155	20231031	171900	478710286	1980	1980	1980	1980	0
156	20231031	171800	478710286	1980	1980	1980	1980	0
157	20231031	171700	478710286	1980	1980	1980	1980	0
158	20231031	171600	478710286	1980	1980	1980	1980	0
159	20231031	171500	478710286	1980	1980	1980	1980	0
160	20231031	171400	478710286	1980	1980	1980	1980	0
161	20231031	171300	478710286	1980	1980	1980	1980	0
162	20231031	171200	478710286	1980	1980	1980	1980	0
163	20231031	171100	478710286	1980	1980	1980	1980	0
164	20231031	171000	478710286	1980	1980	1980	1980	0
165	20231031	170900	478710286	1980	1980	1980	1980	0
166	20231031	170800	478710286	1980	1980	1980	1980	0
167	20231031	170700	478710286	1980	1980	1980	1980	0
168	20231031	170600	478710286	1980	1980	1980	1980	0
169	20231031	170500	478710286	1980	1980	1980	1980	0
170	20231031	170400	478710286	1980	1980	1980	1980	0
171	20231031	170300	478710286	1980	1980	1980	1980	0
172	20231031	170200	478710286	1980	1980	1980	1980	0
173	20231031	170100	478710286	1980	1980	1980	1980	0
174	20231031	170000	478710286	1980	1980	1980	1980	0
175	20231031	165900	478710286	1980	1980	1980	1980	0
176	20231031	165800	478710286	1980	1980	1980	1980	0
177	20231031	165700	478710286	1980	1980	1980	1980	0
178	20231031	165600	478710286	1980	1980	1980	1980	0
179	20231031	165500	478710286	1980	1980	1980	1980	0
180	20231031	165400	478710286	1980	1980	1980	1980	0
181	20231031	165300	478710286	1980	1980	1980	1980	0
182	20231031	165200	478710286	1980	1980	1980	1980	7900
183	20231031	165100	478710286	1980	1980	1980	1980	0
184	20231031	165000	478710286	1980	1980	1980	1980	0
185	20231031	164900	478710286	1980	1980	1980	1980	0
186	20231031	164800	478710286	1980	1980	1980	1980	0
187	20231031	164700	478710286	1980	1980	1980	1980	0
188	20231031	164600	478710286	1980	1980	1980	1980	0
189	20231031	164500	478710286	1980	1980	1980	1980	0
190	20231031	164400	478710286	1980	1980	1980	1980	0
191	20231031	164300	478710286	1980	1980	1980	1980	0
192	20231031	164200	478710286	1980	1980	1980	1980	0
193	20231031	164100	478710286	1980	1980	1980	1980	0
194	20231031	164000	478710286	1980	1980	1980	1980	0
195	20231031	163900	478710286	1980	1980	1980	1980	0
196	20231031	163800	478710286	1980	1980	1980	1980	0
197	20231031	163700	478710286	1980	1980	1980	1980	0
198	20231031	163600	478710286	1980	1980	1980	1980	0
199	20231031	163500	478710286	1980	1980	1980	1980	0
200	20231031	163400	478710286	1980	1980	1980	1980	0
201	20231031	163300	478710286	1980	1980	1980	1980	0
202	20231031	163200	478710286	1980	1980	1980	1980	0
203	20231031	163100	478710286	1980	1980	1980	1980	0
204	20231031	163000	478710286	1980	1980	1980	1980	0
205	20231031	162900	478710286	1980	1980	1980	1980	0
206	20231031	162800	478710286	1980	1980	1980	1980	0
207	20231031	162700	478710286	1980	1980	1980	1980	0
208	20231031	162600	478710286	1980	1980	1980	1980	0
209	20231031	162500	478710286	1980	1980	1980	1980	0
210	20231031	162400	478710286	1980	1980	1980	1980	0
211	20231031	162300	478710286	1980	1980	1980	1980	0
212	20231031	162200	478710286	1980	1980	1980	1980	7900
213	20231031	162100	478710286	1980	1980	1980	1980	0
214	20231031	162000	478710286	1980	1980	1980	1980	0
215	20231031	161900	478710286	1980	1980	1980	1980	0
216	20231031	161800	478710286	1980	1980	1980	1980	0
217	20231031	161700	478710286	1980	1980	1980	1980	0
218	20231031	161600	478710286	1980	1980	1980	1980	0
219	20231031	161500	478710286	1980	1980	1980	1980	0
220	20231031	161400	478710286	1980	1980	1980	1980	0
221	20231031	161300	478710286	1980	1980	1980	1980	0
222	20231031	161200	478710286	1980	1980	1980	1980	0
223	20231031	161100	478710286	1980	1980	1980	1980	0
224	20231031	161000	478710286	1980	1980	1980	1980	0
225	20231031	160900	478710286	1980	1980	1980	1980	0
226	20231031	160800	478710286	1980	1980	1980	1980	0
227	20231031	160700	478710286	1980	1980	1980	1980	0
228	20231031	160600	478710286	1980	1980	1980	1980	0
229	20231031	160500	478710286	1980	1980	1980	1980	0
230	20231031	160400	478710286	1980	1980	1980	1980	0
231	20231031	160300	478710286	1980	1980	1980	1980	0
232	20231031	160200	478710286	1980	1980	1980	1980	0
233	20231031	160100	478710286	1980	1980	1980	1980	0
234	20231031	160000	478710286	1980	1980	1980	1980	0
235	20231031	155900	478710286	1980	1980	1980	1980	0
236	20231031	155800	478710286	1980	1980	1980	1980	0
237	20231031	155700	478710286	1980	1980	1980	1980	0
238	20231031	155600	478710286	1980	1980	1980	1980	0
239	20231031	155500	478710286	1980	1980	1980	1980	0
240	20231031	155400	478710286	1980	1980	1980	1980	0
241	20231031	155300	478710286	1980	1980	1980	1980	0
242	20231031	155200	478710286	1980	1980	1980	1980	7900
243	20231031	155100	478710286	1980	1980	1980	1980	0
244	20231031	155000	478710286	1980	1980	1980	1980	0
245	20231031	154900	478710286	1980	1980	1980	1980	0
246	20231031	154800	478710286	1980	1980	1980	1980	0
247	20231031	154700	478710286	1980	1980	1980	1980	0
248	20231031	154600	478710286	1980	1980	1980	1980	0
249	20231031	154500	478710286	1980	1980	1980	1980	0
250	20231031	154400	478710286	1980	1980	1980	1980	0
251	20231031	154300	478710286	1980	1980	1980	1980	0
252	20231031	154200	478710286	1980	1980	1980	1980	0
253	20231031	154100	478710286	1980	1980	1980	1980	0
254	20231031	154000	478710286	1980	1980	1980	1980	0
255	20231031	153900	478710286	1980	1980	1980	1980	0
256	20231031	153800	478710286	1980	1980	1980	1980	0
257	20231031	153700	478710286	1980	1980	1980	1980	0
258	20231031	153600	478710286	1980	1980	1980	1980	0
259	20231031	153500	478710286	1980	1980	1980	1980	0
260	20231031	153400	478710286	1980	1980	1980	1980	0
261	20231031	153300	478710286	1980	1980	1980	1980	0
262	20231031	153200	478710286	1980	1980	1980	1980	0
263	20231031	153100	478710286	1980	1980	1980	1980	0
264	20231031	153000	478710286	1980	1980	1980	1980	7900
265	20231031	152900	463068286	1986	1986	1986	1986	0
266	20231031	152800	463068286	1986	1986	1986	1986	0
267	20231031	152700	463068286	1986	1986	1986	1986	0
268	20231031	152600	463068286	1986	1986	1986	1986	0
269	20231031	152500	463068286	1986	1986	1986	1986	0
270	20231031	152400	463068286	1986	1986	1986	1986	0
271	20231031	152300	463068286	1986	1986	1986	1986	0
272	20231031	152200	463068286	1986	1986	1986	1986	0
273	20231031	152100	463068286	1986	1986	1986	1986	0
274	20231031	152000	463068286	1986	1986	1986	1986	0
275	20231031	151900	463068286	1986	1985	1986	1985	317
276	20231031	151800	462439040	1985	1985	1985	1985	10
277	20231031	151700	462419190	1986	1985	1986	1985	186
278	20231031	151600	462049978	1985	1983	1985	1983	124
279	20231031	151500	461803862	1983	1985	1985	1983	11
280	20231031	151400	461782047	1982	1985	1985	1982	69
281	20231031	151300	461645283	1982	1983	1983	1982	12
282	20231031	151200	461621495	1982	1982	1982	1981	10
283	20231031	151100	461601679	1980	1980	1987	1980	17
284	20231031	151000	461567984	1980	1980	1987	1980	13
285	20231031	150900	461542237	1989	1980	1989	1980	12
286	20231031	150800	461518459	1989	1980	1989	1980	61
287	20231031	150700	461397670	1990	1995	1995	1974	25
288	20231031	150600	461348087	1997	1973	1997	1973	1011
289	20231031	150500	459338729	1978	1973	1979	1972	14
290	20231031	150400	459311101	1979	1979	1979	1972	314
291	20231031	150300	458691873	1974	1973	1974	1972	125
292	20231031	150200	458445172	1974	1974	1978	1974	288
293	20231031	150100	457876656	1974	1974	1974	1974	12
294	20231031	150000	457852968	1974	1974	1974	1974	12
295	20231031	145900	457829280	1974	1975	1975	1974	10
296	20231031	145800	457809539	1977	1976	1977	1974	17
297	20231031	145700	457775956	1974	1974	1974	1974	12
298	20231031	145600	457752268	1974	1974	1974	1974	165
299	20231031	145500	457426558	1974	1974	1974	1974	12
300	20231031	145400	457402870	1974	1974	1974	1974	12
301	20231031	145300	457379182	1974	1974	1974	1974	10
302	20231031	145200	457359442	1979	1973	1979	1973	18
303	20231031	145100	457323900	1973	1975	1975	1973	14
304	20231031	145000	457296274	1973	1973	1975	1973	11
305	20231031	144900	457274569	1975	1975	1979	1973	15
306	20231031	144800	457244964	1975	1973	1979	1971	21
307	20231031	144700	457203517	1973	1970	1979	1970	20
308	20231031	144600	457164063	1978	1977	1979	1970	11413
309	20231031	144500	434675810	1975	1971	1975	1969	475
310	20231031	144400	433737862	1970	1971	1971	1969	2015
311	20231031	144300	429768324	1970	1971	1971	1969	2082
312	20231031	144200	425666105	1971	1972	1972	1971	2941
313	20231031	144100	419867459	1972	1972	1974	1972	1044
314	20231031	144000	417808689	1974	1974	1975	1972	33
315	20231031	143900	417743547	1975	1972	1975	1972	16
316	20231031	143800	417711985	1974	1971	1974	1971	20
317	20231031	143700	417672545	1974	1972	1974	1971	131
318	20231031	143600	417414222	1973	1973	1973	1973	1107
319	20231031	143500	415230111	1973	1973	1975	1973	13
320	20231031	143400	415204460	1975	1974	1975	1973	45
321	20231031	143300	415115633	1975	1976	1976	1974	1148
322	20231031	143200	412848305	1976	1978	1978	1976	200
323	20231031	143100	412453101	1976	1976	1979	1976	1525
324	20231031	143000	409439693	1979	1976	1979	1976	1216
325	20231031	142900	407035667	1977	1977	1977	1976	18
326	20231031	142800	407000093	1977	1977	1977	1976	278
327	20231031	142700	406450494	1977	1977	1977	1977	10
328	20231031	142600	406430724	1977	1977	1977	1977	373
329	20231031	142500	405693303	1977	1977	1977	1977	651
330	20231031	142400	404406276	1977	1977	1977	1977	122
331	20231031	142300	404165082	1979	1979	1979	1977	29
332	20231031	142200	404107745	1976	1976	1978	1976	33
333	20231031	142100	404042535	1978	1981	1981	1976	24
334	20231031	142000	403995082	1979	1978	1983	1976	1148
335	20231031	141900	401725526	1978	1978	1978	1978	12
336	20231031	141800	401701790	1978	1978	1978	1978	66
337	20231031	141700	401571242	1980	1978	1980	1978	499
338	20231031	141600	400584216	1976	1976	1978	1976	13
339	20231031	141500	400558526	1978	1980	1980	1976	3090
340	20231031	141400	394450642	1978	1978	1979	1978	1014
341	20231031	141300	392444944	1978	1978	1978	1978	13
342	20231031	141200	392419230	1980	1978	1980	1978	14
343	20231031	141100	392391534	1978	1978	1978	1978	10
344	20231031	141000	392371754	1978	1978	1978	1978	488
345	20231031	140900	391406490	1978	1978	1980	1978	13
346	20231031	140800	391380774	1978	1978	1980	1978	11
347	20231031	140700	391359014	1980	1978	1980	1978	13
348	20231031	140600	391333298	1978	1978	1981	1978	708
349	20231031	140500	389932869	1978	1975	1978	1974	260
350	20231031	140400	389419359	1975	1977	1978	1975	2199
351	20231031	140300	385074823	1979	1979	1979	1979	315
352	20231031	140200	384451438	1979	1979	1979	1979	602
353	20231031	140100	383260080	1979	1981	1981	1979	14
354	20231031	140000	383232370	1979	1981	1982	1979	44
355	20231031	135900	383145283	1982	1981	1982	1981	11
356	20231031	135800	383123491	1981	1981	1981	1981	12
357	20231031	135700	383099719	1981	1981	1981	1981	12
358	20231031	135600	383075947	1982	1981	1982	1981	13
359	20231031	135500	383050193	1981	1981	1981	1981	10
360	20231031	135400	383030383	1981	1981	1981	1981	12
361	20231031	135300	383006611	1982	1979	1982	1979	24
362	20231031	135200	382959068	1981	1981	1982	1979	345
363	20231031	135100	382275299	1981	1979	1981	1979	23
364	20231031	135000	382229760	1979	1979	1981	1979	150
365	20231031	134900	381932859	1979	1979	1979	1979	10
366	20231031	134800	381913069	1979	1978	1979	1978	12
367	20231031	134700	381889327	1978	1978	1978	1978	1321
368	20231031	134600	379276389	1978	1978	1978	1978	10
369	20231031	134500	379256609	1980	1978	1980	1976	16
370	20231031	134400	379224969	1976	1978	1979	1976	16
371	20231031	134300	379193343	1979	1975	1979	1975	34
372	20231031	134200	379126164	1976	1976	1976	1974	16
373	20231031	134100	379094571	1976	1975	1976	1974	14
374	20231031	134000	379066922	1976	1975	1976	1975	80
375	20231031	133900	378908911	1975	1975	1976	1975	11
376	20231031	133800	378887185	1976	1976	1976	1975	22
377	20231031	133700	378843725	1975	1975	1976	1975	13
378	20231031	133600	378818049	1976	1975	1976	1975	221
379	20231031	133500	378381363	1976	1976	1976	1975	279
380	20231031	133400	377830071	1976	1974	1976	1973	831
381	20231031	133300	376188887	1973	1973	1975	1972	13
382	20231031	133200	376163240	1973	1973	1976	1972	249
383	20231031	133100	375672204	1972	1973	1976	1970	2999
384	20231031	133000	369756852	1973	1979	1979	1973	5026
385	20231031	132900	359822063	1979	1979	1979	1979	12
386	20231031	132800	359798315	1979	1982	1982	1979	15
387	20231031	132700	359768621	1981	1980	1982	1979	17
388	20231031	132600	359734968	1980	1981	1981	1979	27
389	20231031	132500	359681494	1982	1981	1982	1981	13
390	20231031	132400	359655740	1982	1980	1982	1980	75
391	20231031	132300	359507165	1981	1979	1981	1979	14
392	20231031	132200	359479454	1979	1979	1980	1979	14
393	20231031	132100	359451747	1979	1978	1979	1978	14
394	20231031	132000	359424053	1981	1978	1981	1978	1636
395	20231031	131900	356188035	1981	1980	1981	1978	4922
396	20231031	131800	346450669	1980	1980	1980	1980	12
397	20231031	131700	346426909	1980	1980	1980	1980	10
398	20231031	131600	346407109	1981	1980	1981	1980	62
399	20231031	131500	346284348	1981	1980	1981	1980	1514
400	20231031	131400	343285126	1980	1981	1981	1980	44
401	20231031	131300	343197972	1981	1978	1981	1978	616
402	20231031	131200	341977906	1979	1979	1979	1978	15
403	20231031	131100	341948233	1978	1979	1980	1978	1726
404	20231031	131000	338530999	1979	1978	1979	1978	15
405	20231031	130900	338501326	1979	1978	1979	1978	14
406	20231031	130800	338473632	1979	1978	1979	1978	17
407	20231031	130700	338440003	1979	1978	1979	1978	13
408	20231031	130600	338414286	1979	1978	1979	1978	14
409	20231031	130500	338386592	1978	1978	1979	1978	13
410	20231031	130400	338360877	1979	1978	1979	1978	11
411	20231031	130300	338339118	1980	1978	1980	1978	16
412	20231031	130200	338307465	1979	1978	1979	1978	162
413	20231031	130100	337987026	1978	1978	1978	1978	10
414	20231031	130000	337967246	1979	1978	1979	1978	13
415	20231031	125900	337941531	1978	1979	1979	1978	12
416	20231031	125800	337917785	1979	1979	1980	1979	42
417	20231031	125700	337834666	1979	1978	1979	1978	14
418	20231031	125600	337806972	1979	1978	1979	1978	64
419	20231031	125500	337680377	1979	1978	1979	1978	11
420	20231031	125400	337658618	1978	1978	1979	1978	76
421	20231031	125300	337508289	1979	1979	1979	1978	67
422	20231031	125200	337375757	1978	1978	1978	1978	12
423	20231031	125100	337352021	1978	1979	1979	1978	11
424	20231031	125000	337330262	1979	1978	1980	1978	100
425	20231031	124900	337132452	1978	1979	1979	1978	12
426	20231031	124800	337108715	1979	1979	1980	1978	1363
427	20231031	124700	334412479	1981	1980	1981	1979	3602
428	20231031	124600	327280826	1981	1980	1981	1980	1013
429	20231031	124500	325275085	1980	1980	1980	1980	10
430	20231031	124400	325255285	1981	1980	1981	1980	14
431	20231031	124300	325227563	1981	1980	1981	1980	1022
432	20231031	124200	323203993	1981	1980	1981	1980	1011
433	20231031	124100	321202212	1980	1980	1980	1980	12
434	20231031	124000	321178452	1982	1980	1982	1980	159
435	20231031	123900	320863625	1980	1981	1981	1980	1604
436	20231031	123800	317687111	1981	1980	1981	1980	513
437	20231031	123700	316671370	1981	1980	1981	1980	2036
438	20231031	123600	312640089	1980	1981	1981	1980	1760
439	20231031	123500	309153973	1982	1981	1982	1981	31
440	20231031	123400	309092541	1982	1981	1982	1981	37
441	20231031	123300	309019219	1982	1982	1982	1981	25
442	20231031	123200	308969681	1982	1985	1985	1982	574
443	20231031	123100	307831941	1983	1983	1992	1982	1022
444	20231031	123000	305803309	1983	1983	1993	1982	1839
445	20231031	122900	302156556	1983	1984	1984	1983	250
446	20231031	122800	301660758	1995	1990	1996	1983	1233
447	20231031	122700	299213957	1990	1981	1990	1980	1765
448	20231031	122600	295718642	1981	1981	1981	1981	15
449	20231031	122500	295688927	1980	1980	1980	1980	15
450	20231031	122400	295659227	1982	1981	1982	1980	18
451	20231031	122300	295623577	1981	1980	1981	1980	12
452	20231031	122200	295599815	1981	1980	1981	1980	544
453	20231031	122100	294522693	1981	1980	1981	1980	14
454	20231031	122000	294494971	1981	1980	1981	1980	65
455	20231031	121900	294366268	1981	1981	1981	1980	398
456	20231031	121800	293578127	1982	1982	1982	1981	15
457	20231031	121700	293548409	1982	1981	1982	1981	210
458	20231031	121600	293132396	1982	1982	1982	1981	13
459	20231031	121500	293106640	1981	1981	1982	1981	13
460	20231031	121400	293080886	1982	1981	1982	1981	13
461	20231031	121300	293055132	1981	1980	1982	1979	15
462	20231031	121200	293025432	1980	1980	1982	1980	2042
463	20231031	121100	288982263	1982	1982	1982	1980	32
464	20231031	121000	288918875	1982	1979	1982	1979	77
465	20231031	120900	288766451	1980	1979	1982	1979	117
466	20231031	120800	288534601	1982	1980	1982	1979	18
467	20231031	120700	288498967	1982	1980	1982	1979	1191
468	20231031	120600	286139170	1979	1980	1980	1979	25
469	20231031	120500	286089687	1979	1980	1980	1979	1581
470	20231031	120400	282960649	1982	1981	1982	1980	23
471	20231031	120300	282915093	1981	1981	1981	1980	17
472	20231031	120200	282881426	1982	1980	1982	1980	514
473	20231031	120100	281862705	1980	1981	1981	1980	14
474	20231031	120000	281834983	1981	1980	1981	1979	172
475	20231031	115900	281494379	1981	1981	1982	1979	1156
476	20231031	115800	279203231	1982	1980	1982	1979	23
477	20231031	115700	279157690	1982	1980	1982	1979	45
478	20231031	115600	279068560	1980	1978	1982	1977	93
479	20231031	115500	278884370	1981	1977	1981	1976	34
480	20231031	115400	278817093	1976	1981	1981	1975	1138
481	20231031	115300	276568373	1976	1974	1981	1972	3412
482	20231031	115200	269838231	1981	1975	1981	1974	1473
483	20231031	115100	266929778	1975	1975	1982	1974	1167
484	20231031	115000	264624443	1975	1981	1982	1975	1626
485	20231031	114900	261406537	1981	1976	1982	1975	521
486	20231031	114800	260374512	1982	1973	1982	1973	5033
487	20231031	114700	250399247	1982	1971	1982	1970	29324
488	20231031	114600	192316001	1971	1980	1982	1969	6488
489	20231031	114500	179509007	1978	1978	1982	1975	1954
490	20231031	114400	175647119	1977	1977	1977	1977	10
491	20231031	114300	175627349	1977	1977	1977	1976	475
492	20231031	114200	174688641	1976	1981	1982	1976	2932
493	20231031	114100	168884662	1981	1982	1995	1981	3756
494	20231031	114000	161437478	1982	1985	1996	1982	2631
495	20231031	113900	156217080	1983	1982	1987	1982	23
496	20231031	113800	156171461	1983	1984	1998	1982	4538
497	20231031	113700	147164115	1982	1982	1986	1982	156
498	20231031	113600	146854909	1983	1986	1987	1982	3583
499	20231031	113500	139748236	1986	1988	1999	1986	2735
500	20231031	113400	134310211	1999	1984	2000	1984	229
501	20231031	113300	133855133	1987	1987	1987	1984	1800
502	20231031	113200	130280179	1987	2000	2000	1985	28519
503	20231031	113100	73380405	2005	2000	2010	2000	12
504	20231031	113000	73356390	2010	2015	2015	2000	516
505	20231031	112900	72324320	2010	2005	2015	2005	27
506	20231031	112800	72270170	2015	2005	2015	2005	55
507	20231031	112700	72159585	2010	2010	2015	2010	3
508	20231031	112600	72153550	2010	2000	2010	2000	24
509	20231031	112500	72105540	2000	2005	2005	2000	1815
510	20231031	112400	68475470	2015	2015	2015	2015	0
511	20231031	112300	68475470	2015	2015	2015	2005	2098
512	20231031	112200	64268960	2010	2005	2010	2005	1498
513	20231031	112100	61262980	2010	2010	2010	2010	0
514	20231031	112000	61262980	2010	2010	2010	2010	0
515	20231031	111900	61262980	2010	2010	2010	2010	0
516	20231031	111800	61262980	2010	2010	2010	2010	1
517	20231031	111700	61260970	2015	2015	2015	2015	0
518	20231031	111600	61260970	2015	2015	2015	2015	0
519	20231031	111500	61260970	2015	2010	2015	2010	7
520	20231031	111400	61246895	2010	2010	2010	2010	3
521	20231031	111300	61240865	2010	2010	2010	2005	56
522	20231031	111200	61128310	2015	2015	2015	2015	0
523	20231031	111100	61128310	2015	2015	2015	2015	0
524	20231031	111000	61128310	2015	2015	2015	2015	0
525	20231031	110900	61128310	2015	2015	2015	2015	2
526	20231031	110800	61124280	2005	2010	2010	2005	1951
527	20231031	110700	57203655	2015	2015	2015	2015	0
528	20231031	110600	57203655	2015	2015	2015	2015	0
529	20231031	110500	57203655	2015	2015	2015	2015	0
530	20231031	110400	57203655	2015	2015	2015	2015	1
531	20231031	110300	57201640	2015	2015	2015	2015	1
532	20231031	110200	57199625	2015	2015	2015	2015	0
533	20231031	110100	57199625	2015	2015	2015	2015	4
534	20231031	110000	57191565	2015	2015	2015	2015	2
535	20231031	105900	57187535	2015	2015	2015	2015	24
536	20231031	105800	57139175	2020	2020	2020	2020	0
537	20231031	105700	57139175	2020	2020	2020	2020	0
538	20231031	105600	57139175	2020	2020	2020	2020	0
539	20231031	105500	57139175	2020	2020	2020	2020	0
540	20231031	105400	57139175	2020	2020	2020	2020	0
541	20231031	105300	57139175	2020	2020	2020	2020	0
542	20231031	105200	57139175	2020	2020	2020	2020	0
543	20231031	105100	57139175	2020	2020	2020	2020	0
544	20231031	105000	57139175	2020	2020	2020	2020	0
545	20231031	104900	57139175	2020	2020	2020	2020	0
546	20231031	104800	57139175	2020	2015	2020	2010	6
547	20231031	104700	57127085	2020	2020	2020	2020	1
548	20231031	104600	57125065	2015	2020	2020	2015	3
549	20231031	104500	57119010	2020	2020	2020	2015	105
550	20231031	104400	56907410	2020	2020	2020	2020	1
551	20231031	104300	56905390	2020	2020	2020	2020	7
552	20231031	104200	56891250	2020	2020	2020	2015	402
553	20231031	104100	56081210	2020	2020	2020	2020	0
554	20231031	104000	56081210	2020	2015	2020	2015	2
555	20231031	103900	56077175	2015	2015	2015	2015	0
556	20231031	103800	56077175	2015	2015	2015	2015	0
557	20231031	103700	56077175	2015	2015	2015	2015	1
558	20231031	103600	56075160	2015	2015	2015	2015	0
559	20231031	103500	56075160	2015	2015	2015	2015	8
560	20231031	103400	56059040	2020	2020	2020	2020	0
561	20231031	103300	56059040	2020	2020	2020	2020	0
562	20231031	103200	56059040	2020	2020	2020	2020	0
563	20231031	103100	56059040	2020	2020	2020	2020	0
564	20231031	103000	56059040	2020	2020	2020	2020	0
565	20231031	102900	56059040	2020	2020	2020	2020	3
566	20231031	102800	56052980	2015	2015	2015	2015	4
567	20231031	102700	56044920	2015	2015	2020	2010	545
568	20231031	102600	54949450	2010	2010	2010	2010	0
569	20231031	102500	54949450	2010	2010	2010	2010	0
570	20231031	102400	54949450	2010	2010	2010	2010	0
571	20231031	102300	54949450	2010	2010	2010	2010	20
572	20231031	102200	54909250	2010	2010	2010	2010	6
573	20231031	102100	54897190	2010	2010	2010	2010	0
574	20231031	102000	54897190	2010	2010	2010	2010	396
575	20231031	101900	54101230	2020	2020	2020	2020	0
576	20231031	101800	54101230	2020	2010	2020	2010	101
577	20231031	101700	53898210	2020	2010	2020	2010	9
578	20231031	101600	53880090	2010	2010	2010	2010	120
579	20231031	101500	53638890	2015	2015	2015	2015	0
580	20231031	101400	53638890	2015	2015	2015	2015	0
581	20231031	101300	53638890	2015	2010	2015	2010	44
582	20231031	101200	53550435	2015	2015	2015	2010	405
583	20231031	101100	52736360	2020	2020	2020	2020	1
584	20231031	101000	52734340	2015	2015	2015	2015	244
585	20231031	100900	52242680	2015	2015	2015	2015	0
586	20231031	100800	52242680	2015	2015	2015	2015	7
587	20231031	100700	52228575	2015	2015	2015	2015	2001
588	20231031	100600	48196560	2020	2020	2020	2020	0
589	20231031	100500	48196560	2020	2015	2020	2010	446
590	20231031	100400	47298660	2020	2020	2020	2020	795
591	20231031	100300	45692760	2020	2015	2020	2010	700
592	20231031	100200	44285725	2020	2020	2020	2020	5
593	20231031	100100	44275625	2020	2020	2020	2020	0
594	20231031	100000	44275625	2020	2020	2020	2020	3
595	20231031	095900	44269565	2020	2020	2020	2020	350
596	20231031	095800	43562565	2020	2015	2020	2015	1629
597	20231031	095700	40280125	2015	2010	2015	2005	3007
598	20231031	095600	34250960	2020	2020	2020	2005	1005
599	20231031	095500	32234080	2020	2020	2020	2020	6
600	20231031	095400	32221960	2015	2020	2020	2010	1183
601	20231031	095300	29844015	2020	2025	2025	2010	1024
602	20231031	095200	27779855	2035	2035	2035	2035	0
603	20231031	095100	27779855	2035	2035	2035	2035	0
604	20231031	095000	27779855	2035	2035	2035	2035	0
605	20231031	094900	27779855	2035	2035	2035	2035	0
606	20231031	094800	27779855	2035	2035	2035	2035	0
607	20231031	094700	27779855	2035	2035	2035	2035	0
608	20231031	094600	27779855	2035	2035	2035	2035	0
609	20231031	094500	27779855	2035	2035	2035	2035	0
610	20231031	094400	27779855	2035	2035	2035	2035	738
611	20231031	094300	26278025	2030	2030	2030	2030	186
612	20231031	094200	25900445	2030	2030	2030	2020	2184
613	20231031	094100	21485765	2040	2040	2040	2040	30
614	20231031	094000	21424565	2040	2040	2040	2040	1
615	20231031	093900	21422525	2035	2030	2035	2030	7
616	20231031	093800	21408305	2030	2025	2030	2025	106
617	20231031	093700	21193645	2030	2030	2030	2025	3
618	20231031	093600	21187560	2030	2030	2030	2030	71
619	20231031	093500	21043430	2040	2040	2040	2040	0
620	20231031	093400	21043430	2040	2035	2040	2035	7
621	20231031	093300	21029180	2035	2035	2035	2030	3
622	20231031	093200	21023080	2045	2040	2045	2040	1406
623	20231031	093100	18147890	2040	2040	2040	2040	1
624	20231031	093000	18145850	2035	2040	2040	2035	513
625	20231031	092900	17099335	2040	2035	2040	2035	334
626	20231031	092800	16418145	2030	2035	2035	2030	72
627	20231031	092700	16271655	2035	2035	2035	2035	1055
628	20231031	092600	14124730	2035	2035	2035	2035	0
629	20231031	092500	14124730	2035	2030	2035	2030	3
630	20231031	092400	14118630	2030	2030	2030	2030	75
631	20231031	092300	13966380	2030	2030	2030	2030	0
632	20231031	092200	13966380	2030	2030	2030	2030	70
633	20231031	092100	13824280	2030	2030	2030	2030	50
634	20231031	092000	13722780	2030	2030	2030	2030	0
635	20231031	091900	13722780	2030	2030	2030	2030	0
636	20231031	091800	13722780	2030	2030	2030	2030	4
637	20231031	091700	13714660	2040	2040	2040	2040	4
638	20231031	091600	13706500	2045	2045	2045	2045	2
639	20231031	091500	13702410	2045	2045	2045	2045	0
640	20231031	091400	13702410	2045	2045	2045	2045	130
641	20231031	091300	13436560	2050	2035	2050	2035	977
642	20231031	091200	11448175	2035	2035	2035	2035	0
643	20231031	091100	11448175	2035	2035	2035	2035	0
644	20231031	091000	11448175	2035	2035	2035	2035	1000
645	20231031	090900	9413175	2035	2035	2035	2030	456
646	20231031	090800	8485320	2035	2035	2035	2035	550
647	20231031	090700	7366070	2040	2040	2040	2040	1054
648	20231031	090600	5215910	2050	2050	2050	2050	0
649	20231031	090500	5215910	2050	2050	2050	2050	0
650	20231031	090400	5215910	2050	2050	2050	2050	0
651	20231031	090300	5215910	2050	2050	2050	2050	0
652	20231031	090200	5215910	2050	2045	2050	2045	503
653	20231031	090100	4187270	2050	2045	2050	2045	59
654	20231031	090000	4066395	2055	2055	2055	2050	1145