KissMeData/017900/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190300	189724233	1893	1893	1893	1893	3208
3	20231031	190200	189724233	1893	1893	1893	1893	0
4	20231031	190100	189724233	1893	1893	1893	1893	0
5	20231031	190000	189724233	1893	1893	1893	1893	0
6	20231031	185900	189724233	1893	1893	1893	1893	0
7	20231031	185800	189724233	1893	1893	1893	1893	0
8	20231031	185700	189724233	1893	1893	1893	1893	0
9	20231031	185600	189724233	1893	1893	1893	1893	0
10	20231031	185500	189724233	1893	1893	1893	1893	0
11	20231031	185400	189724233	1893	1893	1893	1893	0
12	20231031	185300	189724233	1893	1893	1893	1893	0
13	20231031	185200	189724233	1893	1893	1893	1893	0
14	20231031	185100	189724233	1893	1893	1893	1893	0
15	20231031	185000	189724233	1893	1893	1893	1893	0
16	20231031	184900	189724233	1893	1893	1893	1893	0
17	20231031	184800	189724233	1893	1893	1893	1893	0
18	20231031	184700	189724233	1893	1893	1893	1893	0
19	20231031	184600	189724233	1893	1893	1893	1893	0
20	20231031	184500	189724233	1893	1893	1893	1893	0
21	20231031	184400	189724233	1893	1893	1893	1893	0
22	20231031	184300	189724233	1893	1893	1893	1893	0
23	20231031	184200	189724233	1893	1893	1893	1893	0
24	20231031	184100	189724233	1893	1893	1893	1893	0
25	20231031	184000	189724233	1893	1893	1893	1893	0
26	20231031	183900	189724233	1893	1893	1893	1893	0
27	20231031	183800	189724233	1893	1893	1893	1893	0
28	20231031	183700	189724233	1893	1893	1893	1893	0
29	20231031	183600	189724233	1893	1893	1893	1893	0
30	20231031	183500	189724233	1893	1893	1893	1893	0
31	20231031	183400	189724233	1893	1893	1893	1893	0
32	20231031	183300	189724233	1893	1893	1893	1893	3208
33	20231031	183200	189724233	1893	1893	1893	1893	0
34	20231031	183100	189724233	1893	1893	1893	1893	0
35	20231031	183000	189724233	1893	1893	1893	1893	0
36	20231031	182900	189724233	1893	1893	1893	1893	0
37	20231031	182800	189724233	1893	1893	1893	1893	0
38	20231031	182700	189724233	1893	1893	1893	1893	0
39	20231031	182600	189724233	1893	1893	1893	1893	0
40	20231031	182500	189724233	1893	1893	1893	1893	0
41	20231031	182400	189724233	1893	1893	1893	1893	0
42	20231031	182300	189724233	1893	1893	1893	1893	0
43	20231031	182200	189724233	1893	1893	1893	1893	0
44	20231031	182100	189724233	1893	1893	1893	1893	0
45	20231031	182000	189724233	1893	1893	1893	1893	0
46	20231031	181900	189724233	1893	1893	1893	1893	0
47	20231031	181800	189724233	1893	1893	1893	1893	0
48	20231031	181700	189724233	1893	1893	1893	1893	0
49	20231031	181600	189724233	1893	1893	1893	1893	0
50	20231031	181500	189724233	1893	1893	1893	1893	0
51	20231031	181400	189724233	1893	1893	1893	1893	0
52	20231031	181300	189724233	1893	1893	1893	1893	0
53	20231031	181200	189724233	1893	1893	1893	1893	0
54	20231031	181100	189724233	1893	1893	1893	1893	0
55	20231031	181000	189724233	1893	1893	1893	1893	0
56	20231031	180900	189724233	1893	1893	1893	1893	0
57	20231031	180800	189724233	1893	1893	1893	1893	0
58	20231031	180700	189724233	1893	1893	1893	1893	0
59	20231031	180600	189724233	1893	1893	1893	1893	0
60	20231031	180500	189724233	1893	1893	1893	1893	0
61	20231031	180400	189724233	1893	1893	1893	1893	0
62	20231031	180300	189724233	1893	1893	1893	1893	3208
63	20231031	180200	189724233	1893	1893	1893	1893	0
64	20231031	180100	189724233	1893	1893	1893	1893	0
65	20231031	180000	189724233	1893	1893	1893	1893	0
66	20231031	175900	189724233	1893	1893	1893	1893	0
67	20231031	175800	189724233	1893	1893	1893	1893	0
68	20231031	175700	189724233	1893	1893	1893	1893	0
69	20231031	175600	189724233	1893	1893	1893	1893	0
70	20231031	175500	189724233	1893	1893	1893	1893	0
71	20231031	175400	189724233	1893	1893	1893	1893	0
72	20231031	175300	189724233	1893	1893	1893	1893	0
73	20231031	175200	189724233	1893	1893	1893	1893	0
74	20231031	175100	189724233	1893	1893	1893	1893	0
75	20231031	175000	189724233	1893	1893	1893	1893	0
76	20231031	174900	189724233	1893	1893	1893	1893	0
77	20231031	174800	189724233	1893	1893	1893	1893	0
78	20231031	174700	189724233	1893	1893	1893	1893	0
79	20231031	174600	189724233	1893	1893	1893	1893	0
80	20231031	174500	189724233	1893	1893	1893	1893	0
81	20231031	174400	189724233	1893	1893	1893	1893	0
82	20231031	174300	189724233	1893	1893	1893	1893	0
83	20231031	174200	189724233	1893	1893	1893	1893	0
84	20231031	174100	189724233	1893	1893	1893	1893	0
85	20231031	174000	189724233	1893	1893	1893	1893	0
86	20231031	173900	189724233	1893	1893	1893	1893	0
87	20231031	173800	189724233	1893	1893	1893	1893	0
88	20231031	173700	189724233	1893	1893	1893	1893	0
89	20231031	173600	189724233	1893	1893	1893	1893	0
90	20231031	173500	189724233	1893	1893	1893	1893	0
91	20231031	173400	189724233	1893	1893	1893	1893	0
92	20231031	173300	189724233	1893	1893	1893	1893	3208
93	20231031	173200	189724233	1893	1893	1893	1893	0
94	20231031	173100	189724233	1893	1893	1893	1893	0
95	20231031	173000	189724233	1893	1893	1893	1893	0
96	20231031	172900	189724233	1893	1893	1893	1893	0
97	20231031	172800	189724233	1893	1893	1893	1893	0
98	20231031	172700	189724233	1893	1893	1893	1893	0
99	20231031	172600	189724233	1893	1893	1893	1893	0
100	20231031	172500	189724233	1893	1893	1893	1893	0
101	20231031	172400	189724233	1893	1893	1893	1893	0
102	20231031	172300	189724233	1893	1893	1893	1893	0
103	20231031	172200	189724233	1893	1893	1893	1893	0
104	20231031	172100	189724233	1893	1893	1893	1893	0
105	20231031	172000	189724233	1893	1893	1893	1893	0
106	20231031	171900	189724233	1893	1893	1893	1893	0
107	20231031	171800	189724233	1893	1893	1893	1893	0
108	20231031	171700	189724233	1893	1893	1893	1893	0
109	20231031	171600	189724233	1893	1893	1893	1893	0
110	20231031	171500	189724233	1893	1893	1893	1893	0
111	20231031	171400	189724233	1893	1893	1893	1893	0
112	20231031	171300	189724233	1893	1893	1893	1893	0
113	20231031	171200	189724233	1893	1893	1893	1893	0
114	20231031	171100	189724233	1893	1893	1893	1893	0
115	20231031	171000	189724233	1893	1893	1893	1893	0
116	20231031	170900	189724233	1893	1893	1893	1893	0
117	20231031	170800	189724233	1893	1893	1893	1893	0
118	20231031	170700	189724233	1893	1893	1893	1893	0
119	20231031	170600	189724233	1893	1893	1893	1893	0
120	20231031	170500	189724233	1893	1893	1893	1893	0
121	20231031	170400	189724233	1893	1893	1893	1893	0
122	20231031	170300	189724233	1893	1893	1893	1893	3208
123	20231031	170200	189724233	1893	1893	1893	1893	0
124	20231031	170100	189724233	1893	1893	1893	1893	0
125	20231031	170000	189724233	1893	1893	1893	1893	0
126	20231031	165900	189724233	1893	1893	1893	1893	0
127	20231031	165800	189724233	1893	1893	1893	1893	0
128	20231031	165700	189724233	1893	1893	1893	1893	0
129	20231031	165600	189724233	1893	1893	1893	1893	0
130	20231031	165500	189724233	1893	1893	1893	1893	0
131	20231031	165400	189724233	1893	1893	1893	1893	0
132	20231031	165300	189724233	1893	1893	1893	1893	0
133	20231031	165200	189724233	1893	1893	1893	1893	0
134	20231031	165100	189724233	1893	1893	1893	1893	0
135	20231031	165000	189724233	1893	1893	1893	1893	0
136	20231031	164900	189724233	1893	1893	1893	1893	0
137	20231031	164800	189724233	1893	1893	1893	1893	0
138	20231031	164700	189724233	1893	1893	1893	1893	0
139	20231031	164600	189724233	1893	1893	1893	1893	0
140	20231031	164500	189724233	1893	1893	1893	1893	0
141	20231031	164400	189724233	1893	1893	1893	1893	0
142	20231031	164300	189724233	1893	1893	1893	1893	0
143	20231031	164200	189724233	1893	1893	1893	1893	0
144	20231031	164100	189724233	1893	1893	1893	1893	0
145	20231031	164000	189724233	1893	1893	1893	1893	0
146	20231031	163900	189724233	1893	1893	1893	1893	0
147	20231031	163800	189724233	1893	1893	1893	1893	0
148	20231031	163700	189724233	1893	1893	1893	1893	0
149	20231031	163600	189724233	1893	1893	1893	1893	0
150	20231031	163500	189724233	1893	1893	1893	1893	0
151	20231031	163400	189724233	1893	1893	1893	1893	0
152	20231031	163300	189724233	1893	1893	1893	1893	3208
153	20231031	163200	189724233	1893	1893	1893	1893	0
154	20231031	163100	189724233	1893	1893	1893	1893	0
155	20231031	163000	189724233	1893	1893	1893	1893	0
156	20231031	162900	189724233	1893	1893	1893	1893	0
157	20231031	162800	189724233	1893	1893	1893	1893	0
158	20231031	162700	189724233	1893	1893	1893	1893	0
159	20231031	162600	189724233	1893	1893	1893	1893	0
160	20231031	162500	189724233	1893	1893	1893	1893	0
161	20231031	162400	189724233	1893	1893	1893	1893	0
162	20231031	162300	189724233	1893	1893	1893	1893	0
163	20231031	162200	189724233	1893	1893	1893	1893	0
164	20231031	162100	189724233	1893	1893	1893	1893	0
165	20231031	162000	189724233	1893	1893	1893	1893	0
166	20231031	161900	189724233	1893	1893	1893	1893	0
167	20231031	161800	189724233	1893	1893	1893	1893	0
168	20231031	161700	189724233	1893	1893	1893	1893	0
169	20231031	161600	189724233	1893	1893	1893	1893	0
170	20231031	161500	189724233	1893	1893	1893	1893	0
171	20231031	161400	189724233	1893	1893	1893	1893	0
172	20231031	161300	189724233	1893	1893	1893	1893	0
173	20231031	161200	189724233	1893	1893	1893	1893	0
174	20231031	161100	189724233	1893	1893	1893	1893	0
175	20231031	161000	189724233	1893	1893	1893	1893	0
176	20231031	160900	189724233	1893	1893	1893	1893	0
177	20231031	160800	189724233	1893	1893	1893	1893	0
178	20231031	160700	189724233	1893	1893	1893	1893	0
179	20231031	160600	189724233	1893	1893	1893	1893	0
180	20231031	160500	189724233	1893	1893	1893	1893	0
181	20231031	160400	189724233	1893	1893	1893	1893	0
182	20231031	160300	189724233	1893	1893	1893	1893	3208
183	20231031	160200	189724233	1893	1893	1893	1893	0
184	20231031	160100	189724233	1893	1893	1893	1893	0
185	20231031	160000	189724233	1893	1893	1893	1893	0
186	20231031	155900	189724233	1893	1893	1893	1893	0
187	20231031	155800	189724233	1893	1893	1893	1893	0
188	20231031	155700	189724233	1893	1893	1893	1893	0
189	20231031	155600	189724233	1893	1893	1893	1893	0
190	20231031	155500	189724233	1893	1893	1893	1893	0
191	20231031	155400	189724233	1893	1893	1893	1893	0
192	20231031	155300	189724233	1893	1893	1893	1893	0
193	20231031	155200	189724233	1893	1893	1893	1893	0
194	20231031	155100	189724233	1893	1893	1893	1893	0
195	20231031	155000	189724233	1893	1893	1893	1893	0
196	20231031	154900	189724233	1893	1893	1893	1893	0
197	20231031	154800	189724233	1893	1893	1893	1893	0
198	20231031	154700	189724233	1893	1893	1893	1893	0
199	20231031	154600	189724233	1893	1893	1893	1893	0
200	20231031	154500	189724233	1893	1893	1893	1893	0
201	20231031	154400	189724233	1893	1893	1893	1893	0
202	20231031	154300	189724233	1893	1893	1893	1893	0
203	20231031	154200	189724233	1893	1893	1893	1893	0
204	20231031	154100	189724233	1893	1893	1893	1893	0
205	20231031	154000	189724233	1893	1893	1893	1893	0
206	20231031	153900	189724233	1893	1893	1893	1893	0
207	20231031	153800	189724233	1893	1893	1893	1893	0
208	20231031	153700	189724233	1893	1893	1893	1893	0
209	20231031	153600	189724233	1893	1893	1893	1893	0
210	20231031	153500	189724233	1893	1893	1893	1893	0
211	20231031	153400	189724233	1893	1893	1893	1893	0
212	20231031	153300	189724233	1893	1893	1893	1893	3208
213	20231031	153200	189724233	1893	1893	1893	1893	0
214	20231031	153100	189724233	1893	1893	1893	1893	0
215	20231031	153000	189724233	1893	1893	1893	1893	3208
216	20231031	152900	183651489	1893	1893	1893	1893	0
217	20231031	152800	183651489	1893	1893	1893	1893	0
218	20231031	152700	183651489	1893	1893	1893	1893	0
219	20231031	152600	183651489	1893	1893	1893	1893	0
220	20231031	152500	183651489	1893	1893	1893	1893	0
221	20231031	152400	183651489	1893	1893	1893	1893	0
222	20231031	152300	183651489	1893	1893	1893	1893	0
223	20231031	152200	183651489	1893	1893	1893	1893	0
224	20231031	152100	183651489	1893	1893	1893	1893	0
225	20231031	152000	183651489	1893	1893	1893	1893	0
226	20231031	151900	183651489	1893	1890	1893	1890	8
227	20231031	151800	183636348	1890	1891	1891	1890	90
228	20231031	151700	183466222	1892	1892	1892	1892	0
229	20231031	151600	183466222	1892	1892	1892	1892	0
230	20231031	151500	183466222	1892	1892	1892	1892	1
231	20231031	151400	183464330	1893	1893	1893	1893	0
232	20231031	151300	183464330	1893	1894	1894	1893	8
233	20231031	151200	183449181	1895	1895	1895	1895	0
234	20231031	151100	183449181	1895	1895	1895	1895	0
235	20231031	151000	183449181	1895	1895	1895	1895	5
236	20231031	150900	183439706	1896	1892	1896	1889	1501
237	20231031	150800	180604149	1897	1897	1897	1897	0
238	20231031	150700	180604149	1897	1897	1897	1897	1
239	20231031	150600	180602252	1892	1894	1894	1892	20
240	20231031	150500	180564374	1895	1894	1895	1894	301
241	20231031	150400	179994279	1894	1894	1894	1894	0
242	20231031	150300	179994279	1894	1894	1894	1894	1
243	20231031	150200	179992385	1890	1889	1890	1889	634
244	20231031	150100	178794698	1889	1889	1889	1889	1
245	20231031	150000	178792809	1887	1887	1887	1887	0
246	20231031	145900	178792809	1887	1889	1889	1887	3076
247	20231031	145800	172987740	1888	1888	1888	1888	400
248	20231031	145700	172232540	1888	1889	1889	1888	300
249	20231031	145600	171666135	1888	1888	1889	1888	300
250	20231031	145500	171099734	1888	1888	1888	1888	100
251	20231031	145400	170910934	1888	1888	1888	1888	200
252	20231031	145300	170533334	1890	1890	1890	1888	116
253	20231031	145200	170314294	1890	1890	1890	1890	0
254	20231031	145100	170314294	1890	1890	1890	1890	0
255	20231031	145000	170314294	1890	1889	1890	1889	275
256	20231031	144900	169794803	1888	1889	1889	1888	2524
257	20231031	144800	165029467	1889	1889	1889	1889	34
258	20231031	144700	164965241	1889	1889	1889	1889	44
259	20231031	144600	164882125	1889	1889	1889	1889	1
260	20231031	144500	164880236	1889	1889	1889	1889	0
261	20231031	144400	164880236	1889	1889	1889	1889	30
262	20231031	144300	164823566	1889	1889	1889	1889	201
263	20231031	144200	164443877	1889	1890	1890	1889	681
264	20231031	144100	163157466	1889	1889	1889	1889	1000
265	20231031	144000	161268466	1894	1894	1894	1894	0
266	20231031	143900	161268466	1894	1894	1894	1894	0
267	20231031	143800	161268466	1894	1895	1895	1890	105
268	20231031	143700	161070007	1896	1896	1896	1896	48
269	20231031	143600	160978999	1896	1896	1896	1896	0
270	20231031	143500	160978999	1896	1896	1896	1896	0
271	20231031	143400	160978999	1896	1896	1896	1896	0
272	20231031	143300	160978999	1896	1896	1896	1896	0
273	20231031	143200	160978999	1896	1896	1896	1896	0
274	20231031	143100	160978999	1896	1896	1896	1896	4
275	20231031	143000	160971415	1896	1896	1896	1896	0
276	20231031	142900	160971415	1896	1896	1896	1896	0
277	20231031	142800	160971415	1896	1891	1896	1889	1567
278	20231031	142700	158010859	1898	1898	1898	1898	0
279	20231031	142600	158010859	1898	1898	1898	1898	0
280	20231031	142500	158010859	1898	1896	1898	1896	3001
281	20231031	142400	152318471	1897	1897	1897	1897	0
282	20231031	142300	152318471	1897	1897	1897	1897	0
283	20231031	142200	152318471	1897	1897	1897	1897	0
284	20231031	142100	152318471	1897	1896	1897	1895	311
285	20231031	142000	151728824	1896	1896	1896	1896	0
286	20231031	141900	151728824	1896	1896	1896	1896	0
287	20231031	141800	151728824	1896	1896	1896	1896	2
288	20231031	141700	151725032	1896	1896	1896	1896	0
289	20231031	141600	151725032	1896	1896	1896	1896	16
290	20231031	141500	151694696	1897	1897	1897	1897	0
291	20231031	141400	151694696	1897	1890	1897	1890	516
292	20231031	141300	150719449	1897	1897	1897	1897	1
293	20231031	141200	150717552	1891	1893	1893	1891	89
294	20231031	141100	150549077	1897	1897	1897	1897	0
295	20231031	141000	150549077	1897	1897	1897	1897	1
296	20231031	140900	150547180	1893	1893	1893	1893	0
297	20231031	140800	150547180	1893	1893	1893	1893	915
298	20231031	140700	148815085	1893	1893	1893	1893	0
299	20231031	140600	148815085	1893	1893	1893	1893	0
300	20231031	140500	148815085	1893	1893	1893	1893	0
301	20231031	140400	148815085	1893	1893	1893	1893	0
302	20231031	140300	148815085	1893	1893	1893	1893	0
303	20231031	140200	148815085	1893	1890	1893	1890	65
304	20231031	140100	148692220	1890	1890	1890	1890	404
305	20231031	140000	147928660	1890	1890	1890	1890	0
306	20231031	135900	147928660	1890	1890	1890	1890	0
307	20231031	135800	147928660	1890	1890	1890	1890	11
308	20231031	135700	147907870	1898	1898	1898	1890	7140
309	20231031	135600	134404651	1893	1894	1894	1893	40
310	20231031	135500	134328930	1898	1898	1898	1898	0
311	20231031	135400	134328930	1898	1898	1898	1898	0
312	20231031	135300	134328930	1898	1898	1898	1892	806
313	20231031	135200	132803906	1899	1896	1899	1892	6742
314	20231031	135100	120036099	1894	1894	1894	1894	1
315	20231031	135000	120034205	1897	1897	1897	1897	0
316	20231031	134900	120034205	1897	1897	1897	1897	0
317	20231031	134800	120034205	1897	1894	1897	1894	246
318	20231031	134700	119568278	1899	1899	1899	1899	0
319	20231031	134600	119568278	1899	1899	1899	1899	0
320	20231031	134500	119568278	1899	1899	1899	1899	0
321	20231031	134400	119568278	1899	1899	1899	1899	0
322	20231031	134300	119568278	1899	1895	1899	1894	1511
323	20231031	134200	116705885	1900	1900	1900	1900	0
324	20231031	134100	116705885	1900	1900	1900	1900	5
325	20231031	134000	116696385	1901	1901	1901	1901	0
326	20231031	133900	116696385	1901	1900	1901	1900	150
327	20231031	133800	116411383	1900	1896	1900	1894	957
328	20231031	133700	114598789	1900	1900	1900	1900	1
329	20231031	133600	114596889	1902	1902	1902	1902	0
330	20231031	133500	114596889	1902	1902	1902	1902	0
331	20231031	133400	114596889	1902	1896	1902	1896	269
332	20231031	133300	114086859	1905	1896	1905	1896	222
333	20231031	133200	113665924	1896	1896	1896	1896	0
334	20231031	133100	113665924	1896	1896	1896	1896	0
335	20231031	133000	113665924	1896	1896	1896	1896	10
336	20231031	132900	113646964	1896	1896	1896	1896	0
337	20231031	132800	113646964	1896	1893	1896	1893	23
338	20231031	132700	113603379	1893	1895	1895	1893	3301
339	20231031	132600	107353184	1893	1893	1893	1893	0
340	20231031	132500	107353184	1893	1893	1893	1893	0
341	20231031	132400	107353184	1893	1893	1893	1893	0
342	20231031	132300	107353184	1893	1893	1893	1893	23
343	20231031	132200	107309645	1893	1893	1893	1893	74
344	20231031	132100	107169563	1892	1892	1892	1892	0
345	20231031	132000	107169563	1892	1893	1893	1892	86
346	20231031	131900	107006778	1893	1893	1893	1893	77
347	20231031	131800	106861017	1896	1896	1896	1896	0
348	20231031	131700	106861017	1896	1896	1896	1896	0
349	20231031	131600	106861017	1896	1896	1896	1896	0
350	20231031	131500	106861017	1896	1894	1896	1894	60
351	20231031	131400	106747367	1893	1894	1894	1893	1200
352	20231031	131300	104475687	1893	1893	1894	1892	113
353	20231031	131200	104261679	1894	1894	1894	1894	1
354	20231031	131100	104259785	1894	1894	1894	1894	0
355	20231031	131000	104259785	1894	1894	1894	1894	1
356	20231031	130900	104257891	1894	1893	1894	1893	301
357	20231031	130800	103688043	1893	1893	1893	1893	114
358	20231031	130700	103472241	1893	1893	1893	1893	0
359	20231031	130600	103472241	1893	1893	1893	1893	0
360	20231031	130500	103472241	1893	1893	1893	1893	40
361	20231031	130400	103396521	1893	1893	1893	1893	8
362	20231031	130300	103381377	1893	1893	1893	1893	0
363	20231031	130200	103381377	1893	1893	1893	1893	6
364	20231031	130100	103370019	1892	1893	1893	1892	50
365	20231031	130000	103275372	1893	1894	1894	1893	90
366	20231031	125900	103104977	1894	1894	1894	1894	78
367	20231031	125800	102957245	1894	1894	1894	1894	0
368	20231031	125700	102957245	1894	1894	1894	1894	7
369	20231031	125600	102943987	1894	1894	1894	1894	47
370	20231031	125500	102854969	1893	1893	1893	1893	0
371	20231031	125400	102854969	1893	1893	1893	1893	13
372	20231031	125300	102830360	1896	1896	1896	1896	0
373	20231031	125200	102830360	1896	1896	1896	1896	0
374	20231031	125100	102830360	1896	1896	1896	1896	0
375	20231031	125000	102830360	1896	1896	1896	1896	0
376	20231031	124900	102830360	1896	1896	1896	1896	0
377	20231031	124800	102830360	1896	1893	1896	1893	215
378	20231031	124700	102423362	1893	1893	1893	1893	0
379	20231031	124600	102423362	1893	1893	1893	1893	0
380	20231031	124500	102423362	1893	1893	1893	1893	0
381	20231031	124400	102423362	1893	1894	1894	1893	534
382	20231031	124300	101412147	1894	1895	1895	1894	7
383	20231031	124200	101398883	1894	1894	1894	1894	0
384	20231031	124100	101398883	1894	1894	1894	1894	1
385	20231031	124000	101396989	1898	1898	1898	1898	1
386	20231031	123900	101395091	1894	1900	1900	1894	2
387	20231031	123800	101391297	1894	1901	1901	1894	4
388	20231031	123700	101383700	1894	1894	1894	1894	5
389	20231031	123600	101374230	1894	1894	1894	1894	0
390	20231031	123500	101374230	1894	1894	1894	1894	0
391	20231031	123400	101374230	1894	1894	1894	1894	0
392	20231031	123300	101374230	1894	1905	1905	1893	105
393	20231031	123200	101175433	1893	1906	1906	1893	5
394	20231031	123100	101165952	1893	1893	1893	1893	0
395	20231031	123000	101165952	1893	1893	1893	1893	0
396	20231031	122900	101165952	1893	1893	1893	1893	0
397	20231031	122800	101165952	1893	1893	1893	1893	0
398	20231031	122700	101165952	1893	1894	1894	1893	4
399	20231031	122600	101158377	1893	1893	1893	1893	0
400	20231031	122500	101158377	1893	1902	1902	1893	36
401	20231031	122400	101089914	1902	1902	1902	1902	228
402	20231031	122300	100656258	1892	1894	1894	1892	2395
403	20231031	122200	96122521	1893	1893	1893	1893	0
404	20231031	122100	96122521	1893	1893	1893	1893	0
405	20231031	122000	96122521	1893	1893	1893	1893	0
406	20231031	121900	96122521	1893	1894	1894	1893	499
407	20231031	121800	95177635	1894	1894	1894	1894	0
408	20231031	121700	95177635	1894	1895	1895	1894	20
409	20231031	121600	95139741	1895	1895	1895	1895	2305
410	20231031	121500	90771766	1895	1898	1898	1895	310
411	20231031	121400	90183749	1898	1898	1898	1898	43
412	20231031	121300	90102135	1898	1898	1898	1898	0
413	20231031	121200	90102135	1898	1898	1898	1898	1
414	20231031	121100	90100237	1899	1899	1899	1899	2
415	20231031	121000	90096439	1899	1899	1899	1899	0
416	20231031	120900	90096439	1899	1899	1899	1899	145
417	20231031	120800	89821084	1900	1900	1900	1900	0
418	20231031	120700	89821084	1900	1900	1900	1900	0
419	20231031	120600	89821084	1900	1904	1904	1900	1194
420	20231031	120500	87552235	1905	1904	1905	1904	81
421	20231031	120400	87398010	1907	1907	1907	1907	0
422	20231031	120300	87398010	1907	1907	1907	1907	185
423	20231031	120200	87045215	1907	1907	1907	1907	0
424	20231031	120100	87045215	1907	1904	1907	1904	443
425	20231031	120000	86201739	1904	1904	1904	1904	210
426	20231031	115900	85801899	1904	1904	1904	1904	4
427	20231031	115800	85794283	1904	1904	1904	1904	100
428	20231031	115700	85603883	1904	1904	1904	1904	0
429	20231031	115600	85603883	1904	1904	1904	1904	11
430	20231031	115500	85582939	1905	1905	1905	1905	0
431	20231031	115400	85582939	1905	1905	1905	1905	0
432	20231031	115300	85582939	1905	1905	1905	1905	0
433	20231031	115200	85582939	1905	1905	1905	1905	0
434	20231031	115100	85582939	1905	1905	1905	1905	0
435	20231031	115000	85582939	1905	1905	1905	1905	0
436	20231031	114900	85582939	1905	1905	1905	1905	0
437	20231031	114800	85582939	1905	1905	1905	1899	5100
438	20231031	114700	75893636	1905	1905	1905	1905	0
439	20231031	114600	75893636	1905	1905	1905	1905	0
440	20231031	114500	75893636	1905	1903	1905	1903	10
441	20231031	114400	75874602	1900	1901	1903	1900	744
442	20231031	114300	74460497	1901	1902	1904	1901	3001
443	20231031	114200	68754876	1904	1904	1904	1904	0
444	20231031	114100	68754876	1904	1904	1904	1904	0
445	20231031	114000	68754876	1904	1903	1904	1903	7
446	20231031	113900	68741553	1903	1903	1904	1903	83
447	20231031	113800	68583603	1904	1903	1904	1903	3
448	20231031	113700	68577893	1904	1904	1904	1902	53
449	20231031	113600	68476983	1902	1904	1907	1902	3393
450	20231031	113500	62020742	1907	1906	1907	1904	4653
451	20231031	113400	53157332	1908	1907	1908	1907	14
452	20231031	113300	53130632	1908	1908	1908	1908	0
453	20231031	113200	53130632	1908	1908	1908	1908	0
454	20231031	113100	53130632	1908	1906	1908	1905	1698
455	20231031	113000	49894946	1906	1909	1909	1906	1887
456	20231031	112900	46295068	1908	1908	1908	1908	0
457	20231031	112800	46295068	1908	1909	1909	1908	241
458	20231031	112700	45835166	1909	1909	1909	1909	0
459	20231031	112600	45835166	1909	1909	1909	1909	0
460	20231031	112500	45835166	1909	1909	1909	1909	0
461	20231031	112400	45835166	1909	1909	1909	1909	2
462	20231031	112300	45831348	1909	1910	1910	1909	2
463	20231031	112200	45827529	1910	1910	1910	1910	374
464	20231031	112100	45113189	1909	1909	1909	1909	0
465	20231031	112000	45113189	1909	1909	1909	1909	0
466	20231031	111900	45113189	1909	1909	1909	1909	0
467	20231031	111800	45113189	1909	1909	1909	1909	0
468	20231031	111700	45113189	1909	1909	1909	1909	1
469	20231031	111600	45111280	1916	1916	1916	1916	1
470	20231031	111500	45109364	1908	1908	1908	1908	0
471	20231031	111400	45109364	1908	1908	1908	1908	0
472	20231031	111300	45109364	1908	1908	1908	1908	0
473	20231031	111200	45109364	1908	1908	1908	1908	0
474	20231031	111100	45109364	1908	1908	1908	1908	1
475	20231031	111000	45107456	1908	1908	1908	1908	0
476	20231031	110900	45107456	1908	1908	1908	1908	0
477	20231031	110800	45107456	1908	1908	1908	1908	1
478	20231031	110700	45105548	1917	1917	1917	1908	8
479	20231031	110600	45090221	1908	1908	1908	1908	0
480	20231031	110500	45090221	1908	1908	1908	1908	0
481	20231031	110400	45090221	1908	1908	1908	1908	0
482	20231031	110300	45090221	1908	1908	1908	1908	0
483	20231031	110200	45090221	1908	1908	1908	1908	0
484	20231031	110100	45090221	1908	1908	1908	1908	1
485	20231031	110000	45088313	1917	1917	1917	1917	1
486	20231031	105900	45086396	1908	1910	1917	1908	172
487	20231031	105800	44758004	1910	1910	1910	1910	1
488	20231031	105700	44756094	1908	1908	1908	1908	0
489	20231031	105600	44756094	1908	1908	1908	1908	0
490	20231031	105500	44756094	1908	1908	1908	1908	1
491	20231031	105400	44754186	1918	1909	1918	1908	5
492	20231031	105300	44744633	1918	1909	1918	1908	303
493	20231031	105200	44166336	1908	1908	1908	1908	0
494	20231031	105100	44166336	1908	1908	1908	1908	0
495	20231031	105000	44166336	1908	1908	1908	1908	0
496	20231031	104900	44166336	1908	1908	1908	1908	0
497	20231031	104800	44166336	1908	1908	1908	1908	0
498	20231031	104700	44166336	1908	1908	1908	1908	1
499	20231031	104600	44164428	1909	1918	1918	1909	40
500	20231031	104500	44087743	1918	1918	1918	1918	504
501	20231031	104400	43121071	1918	1918	1918	1918	0
502	20231031	104300	43121071	1918	1918	1918	1918	1
503	20231031	104200	43119153	1919	1918	1919	1908	81
504	20231031	104100	42964439	1919	1919	1919	1919	10
505	20231031	104000	42945249	1919	1919	1919	1919	0
506	20231031	103900	42945249	1919	1919	1919	1919	3
507	20231031	103800	42939492	1919	1916	1919	1916	2
508	20231031	103700	42935657	1917	1917	1917	1917	0
509	20231031	103600	42935657	1917	1917	1917	1917	0
510	20231031	103500	42935657	1917	1917	1917	1917	0
511	20231031	103400	42935657	1917	1916	1917	1905	2501
512	20231031	103300	38168374	1916	1916	1916	1916	0
513	20231031	103200	38168374	1916	1916	1917	1916	57
514	20231031	103100	38059156	1916	1916	1916	1916	901
515	20231031	103000	36332840	1916	1916	1916	1916	0
516	20231031	102900	36332840	1916	1916	1916	1916	0
517	20231031	102800	36332840	1916	1916	1916	1916	1
518	20231031	102700	36330924	1916	1914	1916	1911	201
519	20231031	102600	35946605	1916	1916	1916	1916	0
520	20231031	102500	35946605	1916	1916	1916	1916	0
521	20231031	102400	35946605	1916	1916	1916	1916	0
522	20231031	102300	35946605	1916	1914	1916	1914	101
523	20231031	102200	35753289	1916	1916	1916	1916	100
524	20231031	102100	35561689	1917	1911	1919	1909	126
525	20231031	102000	35321135	1910	1912	1912	1910	2092
526	20231031	101900	31324718	1919	1919	1919	1919	0
527	20231031	101800	31324718	1919	1913	1919	1912	562
528	20231031	101700	30250110	1920	1920	1920	1920	0
529	20231031	101600	30250110	1920	1920	1920	1920	0
530	20231031	101500	30250110	1920	1920	1920	1920	0
531	20231031	101400	30250110	1920	1920	1920	1920	410
532	20231031	101300	29462910	1920	1920	1920	1920	1
533	20231031	101200	29460990	1913	1913	1913	1913	1
534	20231031	101100	29459077	1920	1920	1920	1920	21
535	20231031	101000	29418757	1912	1914	1914	1912	961
536	20231031	100900	27580355	1913	1914	1914	1913	4
537	20231031	100800	27572700	1913	1914	1914	1913	300
538	20231031	100700	26998690	1913	1913	1913	1913	0
539	20231031	100600	26998690	1913	1913	1913	1913	0
540	20231031	100500	26998690	1913	1913	1913	1913	0
541	20231031	100400	26998690	1913	1913	1913	1913	58
542	20231031	100300	26887736	1920	1920	1920	1920	1
543	20231031	100200	26885816	1913	1920	1920	1913	2
544	20231031	100100	26881983	1911	1911	1911	1911	0
545	20231031	100000	26881983	1911	1911	1911	1911	0
546	20231031	095900	26881983	1911	1911	1911	1911	0
547	20231031	095800	26881983	1911	1911	1911	1911	0
548	20231031	095700	26881983	1911	1911	1911	1911	206
549	20231031	095600	26488317	1912	1912	1912	1912	22
550	20231031	095500	26446253	1913	1913	1913	1913	20
551	20231031	095400	26407993	1914	1917	1917	1914	1762
552	20231031	095300	23030534	1918	1919	1919	1918	4150
553	20231031	095200	15068075	1920	1920	1920	1920	253
554	20231031	095100	14582315	1920	1920	1920	1920	3
555	20231031	095000	14576555	1919	1919	1919	1919	0
556	20231031	094900	14576555	1919	1919	1919	1919	0
557	20231031	094800	14576555	1919	1919	1919	1919	0
558	20231031	094700	14576555	1919	1919	1919	1919	0
559	20231031	094600	14576555	1919	1919	1919	1919	0
560	20231031	094500	14576555	1919	1919	1919	1919	0
561	20231031	094400	14576555	1919	1919	1919	1919	0
562	20231031	094300	14576555	1919	1919	1919	1919	0
563	20231031	094200	14576555	1919	1920	1920	1919	445
564	20231031	094100	13722156	1920	1920	1920	1920	0
565	20231031	094000	13722156	1920	1920	1920	1920	0
566	20231031	093900	13722156	1920	1921	1921	1920	102
567	20231031	093800	13526315	1918	1918	1918	1918	0
568	20231031	093700	13526315	1918	1918	1918	1918	0
569	20231031	093600	13526315	1918	1928	1928	1918	183
570	20231031	093500	13173507	1928	1930	1930	1928	1721
571	20231031	093400	9853077	1930	1930	1930	1930	0
572	20231031	093300	9853077	1930	1930	1930	1930	0
573	20231031	093200	9853077	1930	1930	1930	1930	0
574	20231031	093100	9853077	1930	1930	1930	1930	0
575	20231031	093000	9853077	1930	1930	1930	1930	1
576	20231031	092900	9851147	1931	1931	1931	1931	1
577	20231031	092800	9849216	1930	1930	1930	1930	0
578	20231031	092700	9849216	1930	1930	1930	1930	1
579	20231031	092600	9847286	1937	1937	1937	1937	116
580	20231031	092500	9622594	1930	1930	1930	1930	0
581	20231031	092400	9622594	1930	1930	1930	1930	0
582	20231031	092300	9622594	1930	1930	1930	1930	0
583	20231031	092200	9622594	1930	1930	1930	1930	0
584	20231031	092100	9622594	1930	1930	1930	1930	0
585	20231031	092000	9622594	1930	1932	1932	1930	99
586	20231031	091900	9431489	1932	1932	1932	1932	0
587	20231031	091800	9431489	1932	1932	1932	1932	0
588	20231031	091700	9431489	1932	1932	1932	1932	1
589	20231031	091600	9429557	1933	1935	1935	1932	5
590	20231031	091500	9419889	1940	1941	1942	1940	2541
591	20231031	091400	4490089	1941	1942	1947	1941	207
592	20231031	091300	4087116	1941	1942	1942	1941	138
593	20231031	091200	3819257	1941	1942	1942	1941	69
594	20231031	091100	3685327	1941	1941	1941	1941	60
595	20231031	091000	3568867	1941	1941	1941	1941	26
596	20231031	090900	3518401	1941	1941	1947	1941	207
597	20231031	090800	3116578	1948	1941	1948	1941	110
598	20231031	090700	2902998	1941	1947	1947	1941	63
599	20231031	090600	2780660	1947	1947	1947	1947	72
600	20231031	090500	2640476	1940	1947	1950	1940	183
601	20231031	090400	2283944	1947	1940	1947	1940	817
602	20231031	090300	698852	1949	1941	1949	1940	8
603	20231031	090200	683278	1940	1940	1940	1940	10
604	20231031	090100	663878	1940	1930	1940	1930	27
605	20231031	090000	611535	1936	1929	1936	1929	317