KissMeData/031510/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191200	643232898	2005	2005	2005	2005	13457
3	20231030	191100	643232898	2005	2005	2005	2005	0
4	20231030	191000	643232898	2005	2005	2005	2005	0
5	20231030	190900	643232898	2005	2005	2005	2005	0
6	20231030	190800	643232898	2005	2005	2005	2005	0
7	20231030	190700	643232898	2005	2005	2005	2005	0
8	20231030	190600	643232898	2005	2005	2005	2005	0
9	20231030	190500	643232898	2005	2005	2005	2005	0
10	20231030	190400	643232898	2005	2005	2005	2005	0
11	20231030	190300	643232898	2005	2005	2005	2005	0
12	20231030	190200	643232898	2005	2005	2005	2005	0
13	20231030	190100	643232898	2005	2005	2005	2005	0
14	20231030	190000	643232898	2005	2005	2005	2005	0
15	20231030	185900	643232898	2005	2005	2005	2005	0
16	20231030	185800	643232898	2005	2005	2005	2005	0
17	20231030	185700	643232898	2005	2005	2005	2005	0
18	20231030	185600	643232898	2005	2005	2005	2005	0
19	20231030	185500	643232898	2005	2005	2005	2005	0
20	20231030	185400	643232898	2005	2005	2005	2005	0
21	20231030	185300	643232898	2005	2005	2005	2005	0
22	20231030	185200	643232898	2005	2005	2005	2005	0
23	20231030	185100	643232898	2005	2005	2005	2005	0
24	20231030	185000	643232898	2005	2005	2005	2005	0
25	20231030	184900	643232898	2005	2005	2005	2005	0
26	20231030	184800	643232898	2005	2005	2005	2005	0
27	20231030	184700	643232898	2005	2005	2005	2005	0
28	20231030	184600	643232898	2005	2005	2005	2005	0
29	20231030	184500	643232898	2005	2005	2005	2005	0
30	20231030	184400	643232898	2005	2005	2005	2005	0
31	20231030	184300	643232898	2005	2005	2005	2005	0
32	20231030	184200	643232898	2005	2005	2005	2005	13457
33	20231030	184100	643232898	2005	2005	2005	2005	0
34	20231030	184000	643232898	2005	2005	2005	2005	0
35	20231030	183900	643232898	2005	2005	2005	2005	0
36	20231030	183800	643232898	2005	2005	2005	2005	0
37	20231030	183700	643232898	2005	2005	2005	2005	0
38	20231030	183600	643232898	2005	2005	2005	2005	0
39	20231030	183500	643232898	2005	2005	2005	2005	0
40	20231030	183400	643232898	2005	2005	2005	2005	0
41	20231030	183300	643232898	2005	2005	2005	2005	0
42	20231030	183200	643232898	2005	2005	2005	2005	0
43	20231030	183100	643232898	2005	2005	2005	2005	0
44	20231030	183000	643232898	2005	2005	2005	2005	0
45	20231030	182900	643232898	2005	2005	2005	2005	0
46	20231030	182800	643232898	2005	2005	2005	2005	0
47	20231030	182700	643232898	2005	2005	2005	2005	0
48	20231030	182600	643232898	2005	2005	2005	2005	0
49	20231030	182500	643232898	2005	2005	2005	2005	0
50	20231030	182400	643232898	2005	2005	2005	2005	0
51	20231030	182300	643232898	2005	2005	2005	2005	0
52	20231030	182200	643232898	2005	2005	2005	2005	0
53	20231030	182100	643232898	2005	2005	2005	2005	0
54	20231030	182000	643232898	2005	2005	2005	2005	0
55	20231030	181900	643232898	2005	2005	2005	2005	0
56	20231030	181800	643232898	2005	2005	2005	2005	0
57	20231030	181700	643232898	2005	2005	2005	2005	0
58	20231030	181600	643232898	2005	2005	2005	2005	0
59	20231030	181500	643232898	2005	2005	2005	2005	0
60	20231030	181400	643232898	2005	2005	2005	2005	0
61	20231030	181300	643232898	2005	2005	2005	2005	0
62	20231030	181200	643232898	2005	2005	2005	2005	13457
63	20231030	181100	643232898	2005	2005	2005	2005	0
64	20231030	181000	643232898	2005	2005	2005	2005	0
65	20231030	180900	643232898	2005	2005	2005	2005	0
66	20231030	180800	643232898	2005	2005	2005	2005	0
67	20231030	180700	643232898	2005	2005	2005	2005	0
68	20231030	180600	643232898	2005	2005	2005	2005	0
69	20231030	180500	643232898	2005	2005	2005	2005	0
70	20231030	180400	643232898	2005	2005	2005	2005	0
71	20231030	180300	643232898	2005	2005	2005	2005	0
72	20231030	180200	643232898	2005	2005	2005	2005	0
73	20231030	180100	643232898	2005	2005	2005	2005	0
74	20231030	180000	643232898	2005	2005	2005	2005	0
75	20231030	175900	643232898	2005	2005	2005	2005	0
76	20231030	175800	643232898	2005	2005	2005	2005	0
77	20231030	175700	643232898	2005	2005	2005	2005	0
78	20231030	175600	643232898	2005	2005	2005	2005	0
79	20231030	175500	643232898	2005	2005	2005	2005	0
80	20231030	175400	643232898	2005	2005	2005	2005	0
81	20231030	175300	643232898	2005	2005	2005	2005	0
82	20231030	175200	643232898	2005	2005	2005	2005	0
83	20231030	175100	643232898	2005	2005	2005	2005	0
84	20231030	175000	643232898	2005	2005	2005	2005	0
85	20231030	174900	643232898	2005	2005	2005	2005	0
86	20231030	174800	643232898	2005	2005	2005	2005	0
87	20231030	174700	643232898	2005	2005	2005	2005	0
88	20231030	174600	643232898	2005	2005	2005	2005	0
89	20231030	174500	643232898	2005	2005	2005	2005	0
90	20231030	174400	643232898	2005	2005	2005	2005	0
91	20231030	174300	643232898	2005	2005	2005	2005	0
92	20231030	174200	643232898	2005	2005	2005	2005	13457
93	20231030	174100	643232898	2005	2005	2005	2005	0
94	20231030	174000	643232898	2005	2005	2005	2005	0
95	20231030	173900	643232898	2005	2005	2005	2005	0
96	20231030	173800	643232898	2005	2005	2005	2005	0
97	20231030	173700	643232898	2005	2005	2005	2005	0
98	20231030	173600	643232898	2005	2005	2005	2005	0
99	20231030	173500	643232898	2005	2005	2005	2005	0
100	20231030	173400	643232898	2005	2005	2005	2005	0
101	20231030	173300	643232898	2005	2005	2005	2005	0
102	20231030	173200	643232898	2005	2005	2005	2005	0
103	20231030	173100	643232898	2005	2005	2005	2005	0
104	20231030	173000	643232898	2005	2005	2005	2005	0
105	20231030	172900	643232898	2005	2005	2005	2005	0
106	20231030	172800	643232898	2005	2005	2005	2005	0
107	20231030	172700	643232898	2005	2005	2005	2005	0
108	20231030	172600	643232898	2005	2005	2005	2005	0
109	20231030	172500	643232898	2005	2005	2005	2005	0
110	20231030	172400	643232898	2005	2005	2005	2005	0
111	20231030	172300	643232898	2005	2005	2005	2005	0
112	20231030	172200	643232898	2005	2005	2005	2005	0
113	20231030	172100	643232898	2005	2005	2005	2005	0
114	20231030	172000	643232898	2005	2005	2005	2005	0
115	20231030	171900	643232898	2005	2005	2005	2005	0
116	20231030	171800	643232898	2005	2005	2005	2005	0
117	20231030	171700	643232898	2005	2005	2005	2005	0
118	20231030	171600	643232898	2005	2005	2005	2005	0
119	20231030	171500	643232898	2005	2005	2005	2005	0
120	20231030	171400	643232898	2005	2005	2005	2005	0
121	20231030	171300	643232898	2005	2005	2005	2005	0
122	20231030	171200	643232898	2005	2005	2005	2005	13457
123	20231030	171100	643232898	2005	2005	2005	2005	0
124	20231030	171000	643232898	2005	2005	2005	2005	0
125	20231030	170900	643232898	2005	2005	2005	2005	0
126	20231030	170800	643232898	2005	2005	2005	2005	0
127	20231030	170700	643232898	2005	2005	2005	2005	0
128	20231030	170600	643232898	2005	2005	2005	2005	0
129	20231030	170500	643232898	2005	2005	2005	2005	0
130	20231030	170400	643232898	2005	2005	2005	2005	0
131	20231030	170300	643232898	2005	2005	2005	2005	0
132	20231030	170200	643232898	2005	2005	2005	2005	0
133	20231030	170100	643232898	2005	2005	2005	2005	0
134	20231030	170000	643232898	2005	2005	2005	2005	0
135	20231030	165900	643232898	2005	2005	2005	2005	0
136	20231030	165800	643232898	2005	2005	2005	2005	0
137	20231030	165700	643232898	2005	2005	2005	2005	0
138	20231030	165600	643232898	2005	2005	2005	2005	0
139	20231030	165500	643232898	2005	2005	2005	2005	0
140	20231030	165400	643232898	2005	2005	2005	2005	0
141	20231030	165300	643232898	2005	2005	2005	2005	0
142	20231030	165200	643232898	2005	2005	2005	2005	0
143	20231030	165100	643232898	2005	2005	2005	2005	0
144	20231030	165000	643232898	2005	2005	2005	2005	0
145	20231030	164900	643232898	2005	2005	2005	2005	0
146	20231030	164800	643232898	2005	2005	2005	2005	0
147	20231030	164700	643232898	2005	2005	2005	2005	0
148	20231030	164600	643232898	2005	2005	2005	2005	0
149	20231030	164500	643232898	2005	2005	2005	2005	0
150	20231030	164400	643232898	2005	2005	2005	2005	0
151	20231030	164300	643232898	2005	2005	2005	2005	0
152	20231030	164200	643232898	2005	2005	2005	2005	13457
153	20231030	164100	643232898	2005	2005	2005	2005	0
154	20231030	164000	643232898	2005	2005	2005	2005	0
155	20231030	163900	643232898	2005	2005	2005	2005	0
156	20231030	163800	643232898	2005	2005	2005	2005	0
157	20231030	163700	643232898	2005	2005	2005	2005	0
158	20231030	163600	643232898	2005	2005	2005	2005	0
159	20231030	163500	643232898	2005	2005	2005	2005	0
160	20231030	163400	643232898	2005	2005	2005	2005	0
161	20231030	163300	643232898	2005	2005	2005	2005	0
162	20231030	163200	643232898	2005	2005	2005	2005	0
163	20231030	163100	643232898	2005	2005	2005	2005	0
164	20231030	163000	643232898	2005	2005	2005	2005	0
165	20231030	162900	643232898	2005	2005	2005	2005	0
166	20231030	162800	643232898	2005	2005	2005	2005	0
167	20231030	162700	643232898	2005	2005	2005	2005	0
168	20231030	162600	643232898	2005	2005	2005	2005	0
169	20231030	162500	643232898	2005	2005	2005	2005	0
170	20231030	162400	643232898	2005	2005	2005	2005	0
171	20231030	162300	643232898	2005	2005	2005	2005	0
172	20231030	162200	643232898	2005	2005	2005	2005	0
173	20231030	162100	643232898	2005	2005	2005	2005	0
174	20231030	162000	643232898	2005	2005	2005	2005	0
175	20231030	161900	643232898	2005	2005	2005	2005	0
176	20231030	161800	643232898	2005	2005	2005	2005	0
177	20231030	161700	643232898	2005	2005	2005	2005	0
178	20231030	161600	643232898	2005	2005	2005	2005	0
179	20231030	161500	643232898	2005	2005	2005	2005	0
180	20231030	161400	643232898	2005	2005	2005	2005	0
181	20231030	161300	643232898	2005	2005	2005	2005	0
182	20231030	161200	643232898	2005	2005	2005	2005	13457
183	20231030	161100	643232898	2005	2005	2005	2005	0
184	20231030	161000	643232898	2005	2005	2005	2005	0
185	20231030	160900	643232898	2005	2005	2005	2005	0
186	20231030	160800	643232898	2005	2005	2005	2005	0
187	20231030	160700	643232898	2005	2005	2005	2005	0
188	20231030	160600	643232898	2005	2005	2005	2005	0
189	20231030	160500	643232898	2005	2005	2005	2005	0
190	20231030	160400	643232898	2005	2005	2005	2005	0
191	20231030	160300	643232898	2005	2005	2005	2005	0
192	20231030	160200	643232898	2005	2005	2005	2005	0
193	20231030	160100	643232898	2005	2005	2005	2005	0
194	20231030	160000	643232898	2005	2005	2005	2005	0
195	20231030	155900	643232898	2005	2005	2005	2005	0
196	20231030	155800	643232898	2005	2005	2005	2005	0
197	20231030	155700	643232898	2005	2005	2005	2005	0
198	20231030	155600	643232898	2005	2005	2005	2005	0
199	20231030	155500	643232898	2005	2005	2005	2005	0
200	20231030	155400	643232898	2005	2005	2005	2005	0
201	20231030	155300	643232898	2005	2005	2005	2005	0
202	20231030	155200	643232898	2005	2005	2005	2005	0
203	20231030	155100	643232898	2005	2005	2005	2005	0
204	20231030	155000	643232898	2005	2005	2005	2005	0
205	20231030	154900	643232898	2005	2005	2005	2005	0
206	20231030	154800	643232898	2005	2005	2005	2005	0
207	20231030	154700	643232898	2005	2005	2005	2005	0
208	20231030	154600	643232898	2005	2005	2005	2005	0
209	20231030	154500	643232898	2005	2005	2005	2005	0
210	20231030	154400	643232898	2005	2005	2005	2005	0
211	20231030	154300	643232898	2005	2005	2005	2005	0
212	20231030	154200	643232898	2005	2005	2005	2005	13457
213	20231030	154100	643232898	2005	2005	2005	2005	0
214	20231030	154000	643232898	2005	2005	2005	2005	0
215	20231030	153900	643232898	2005	2005	2005	2005	0
216	20231030	153800	643232898	2005	2005	2005	2005	0
217	20231030	153700	643232898	2005	2005	2005	2005	0
218	20231030	153600	643232898	2005	2005	2005	2005	0
219	20231030	153500	643232898	2005	2005	2005	2005	0
220	20231030	153400	643232898	2005	2005	2005	2005	0
221	20231030	153300	643232898	2005	2005	2005	2005	0
222	20231030	153200	643232898	2005	2005	2005	2005	0
223	20231030	153100	643232898	2005	2005	2005	2005	0
224	20231030	153000	643232898	2005	2005	2005	2005	13457
225	20231030	152900	616251613	1935	1935	1935	1935	0
226	20231030	152800	616251613	1935	1935	1935	1935	0
227	20231030	152700	616251613	1935	1935	1935	1935	0
228	20231030	152600	616251613	1935	1935	1935	1935	0
229	20231030	152500	616251613	1935	1935	1935	1935	0
230	20231030	152400	616251613	1935	1935	1935	1935	0
231	20231030	152300	616251613	1935	1935	1935	1935	0
232	20231030	152200	616251613	1935	1935	1935	1935	0
233	20231030	152100	616251613	1935	1935	1935	1935	0
234	20231030	152000	616251613	1935	1935	1935	1935	0
235	20231030	151900	616251613	1935	1935	1935	1935	26
236	20231030	151800	616201303	1935	1935	1935	1934	363
237	20231030	151700	615498923	1935	1935	1935	1935	2
238	20231030	151600	615495053	1935	1935	1935	1935	0
239	20231030	151500	615495053	1935	1935	1935	1935	617
240	20231030	151400	614301158	1935	1933	1935	1933	201
241	20231030	151300	613912425	1935	1935	1935	1935	119
242	20231030	151200	613682160	1935	1934	1935	1934	200
243	20231030	151100	613295228	1934	1934	1934	1934	350
244	20231030	151000	612618328	1934	1934	1934	1934	33
245	20231030	150900	612554506	1931	1931	1931	1931	0
246	20231030	150800	612554506	1931	1931	1931	1931	0
247	20231030	150700	612554506	1931	1931	1931	1931	554
248	20231030	150600	611484732	1930	1931	1931	1930	85
249	20231030	150500	611320647	1930	1930	1930	1930	0
250	20231030	150400	611320647	1930	1930	1930	1930	180
251	20231030	150300	610973247	1928	1928	1928	1928	0
252	20231030	150200	610973247	1928	1928	1928	1928	0
253	20231030	150100	610973247	1928	1928	1928	1928	184
254	20231030	150000	610618495	1928	1930	1930	1928	678
255	20231030	145900	609310587	1930	1930	1930	1930	100
256	20231030	145800	609117587	1923	1923	1923	1923	0
257	20231030	145700	609117587	1923	1923	1923	1923	1
258	20231030	145600	609115664	1930	1929	1930	1929	161
259	20231030	145500	608804945	1927	1922	1927	1922	115
260	20231030	145400	608583840	1920	1922	1922	1920	612
261	20231030	145300	607408513	1922	1922	1922	1922	0
262	20231030	145200	607408513	1922	1927	1927	1922	919
263	20231030	145100	605641687	1924	1924	1924	1924	2
264	20231030	145000	605637839	1929	1929	1929	1929	15
265	20231030	144900	605608904	1929	1928	1929	1928	435
266	20231030	144800	604769797	1929	1929	1929	1929	0
267	20231030	144700	604769797	1929	1929	1930	1929	401
268	20231030	144600	603996073	1931	1930	1931	1930	19
269	20231030	144500	603959393	1931	1925	1931	1922	399
270	20231030	144400	603189330	1925	1925	1925	1925	0
271	20231030	144300	603189330	1925	1925	1925	1925	2
272	20231030	144200	603185480	1925	1931	1931	1925	2200
273	20231030	144100	598949880	1931	1932	1935	1931	102
274	20231030	144000	598752530	1921	1931	1931	1920	316
275	20231030	143900	598143967	1931	1931	1931	1931	415
276	20231030	143800	597342602	1931	1931	1931	1931	0
277	20231030	143700	597342602	1931	1932	1935	1931	24
278	20231030	143600	597296194	1935	1935	1935	1935	0
279	20231030	143500	597296194	1935	1933	1935	1933	488
280	20231030	143400	596352116	1935	1933	1935	1933	19
281	20231030	143300	596315355	1936	1936	1936	1936	0
282	20231030	143200	596315355	1936	1927	1936	1927	114
283	20231030	143100	596094856	1917	1917	1917	1917	0
284	20231030	143000	596094856	1917	1917	1917	1917	385
285	20231030	142900	595356811	1916	1917	1917	1916	5
286	20231030	142800	595347227	1917	1917	1917	1917	19
287	20231030	142700	595310804	1917	1917	1917	1916	592
288	20231030	142600	594176440	1916	1918	1918	1916	62
289	20231030	142500	594057582	1917	1917	1917	1917	0
290	20231030	142400	594057582	1917	1917	1917	1917	1
291	20231030	142300	594055665	1927	1918	1927	1918	200
292	20231030	142200	593671939	1918	1920	1920	1918	118
293	20231030	142100	593445612	1918	1918	1918	1918	0
294	20231030	142000	593445612	1918	1918	1940	1918	806
295	20231030	141900	591893213	1920	1936	1937	1920	25
296	20231030	141800	591844806	1937	1937	1937	1937	0
297	20231030	141700	591844806	1937	1922	1937	1907	3413
298	20231030	141600	585305979	1923	1924	1924	1923	4908
299	20231030	141500	575867646	1924	1927	1927	1924	2578
300	20231030	141400	570902450	1927	1944	1944	1927	333
301	20231030	141300	570258788	1946	1940	1946	1940	217
302	20231030	141200	569836751	1924	1924	1924	1924	0
303	20231030	141100	569836751	1924	1924	1924	1924	1
304	20231030	141000	569834827	1924	1924	1924	1924	1
305	20231030	140900	569832903	1924	1930	1930	1923	6010
306	20231030	140800	558269558	1930	1930	1930	1930	21
307	20231030	140700	558229028	1928	1928	1928	1928	28
308	20231030	140600	558175044	1928	1928	1928	1928	0
309	20231030	140500	558175044	1928	1928	1928	1928	0
310	20231030	140400	558175044	1928	1923	1950	1923	163
311	20231030	140300	557860963	1923	1932	1933	1923	3229
312	20231030	140200	551640089	1933	1938	1938	1933	4788
313	20231030	140100	542379215	1937	1941	1941	1937	1815
314	20231030	140000	538858394	1940	1945	1945	1940	4244
315	20231030	135900	530615895	1950	1950	1950	1950	161
316	20231030	135800	530301945	1950	1950	1950	1950	0
317	20231030	135700	530301945	1950	1950	1950	1950	0
318	20231030	135600	530301945	1950	1950	1950	1950	10
319	20231030	135500	530282445	1955	1954	1955	1954	639
320	20231030	135400	529033555	1954	1954	1954	1954	200
321	20231030	135300	528642755	1954	1954	1954	1954	1
322	20231030	135200	528640801	1954	1954	1954	1954	100
323	20231030	135100	528445401	1945	1945	1945	1945	44
324	20231030	135000	528359821	1955	1955	1955	1955	364
325	20231030	134900	527648201	1955	1955	1955	1955	19
326	20231030	134800	527611056	1955	1955	1955	1955	100
327	20231030	134700	527415556	1955	1955	1955	1955	101
328	20231030	134600	527218101	1944	1955	1955	1943	649
329	20231030	134500	525955655	1955	1949	1955	1949	253
330	20231030	134400	525461871	1950	1950	1950	1950	104
331	20231030	134300	525259071	1945	1945	1945	1945	17
332	20231030	134200	525226006	1945	1943	1945	1943	41
333	20231030	134100	525146275	1943	1942	1943	1941	680
334	20231030	134000	523826029	1943	1943	1945	1943	246
335	20231030	133900	523348009	1941	1941	1941	1941	1
336	20231030	133800	523346068	1940	1944	1944	1940	326
337	20231030	133700	522712719	1945	1950	1950	1945	59
338	20231030	133600	522597765	1950	1950	1950	1950	335
339	20231030	133500	521944515	1950	1949	1950	1949	4
340	20231030	133400	521936718	1950	1949	1950	1949	20
341	20231030	133300	521897727	1950	1944	1950	1943	512
342	20231030	133200	520902073	1944	1944	1944	1944	411
343	20231030	133100	520103089	1944	1955	1955	1944	5575
344	20231030	133000	509253009	1950	1951	1951	1950	307
345	20231030	132900	508654156	1950	1952	1953	1950	1880
346	20231030	132800	504986405	1950	1951	1951	1950	3294
347	20231030	132700	498561224	1950	1956	1967	1950	3518
348	20231030	132600	491693748	1955	1955	1955	1955	0
349	20231030	132500	491693748	1955	1967	1967	1955	64
350	20231030	132400	491568378	1967	1967	1967	1967	1
351	20231030	132300	491566411	1968	1968	1968	1968	537
352	20231030	132200	490509595	1968	1952	1969	1951	5068
353	20231030	132100	480578083	1951	1951	1951	1951	79
354	20231030	132000	480423954	1963	1962	1963	1950	2924
355	20231030	131900	474716171	1955	1955	1955	1955	0
356	20231030	131800	474716171	1955	1957	1957	1955	12
357	20231030	131700	474692709	1955	1955	1955	1955	300
358	20231030	131600	474106209	1964	1964	1965	1963	1600
359	20231030	131500	470963230	1964	1958	1964	1958	996
360	20231030	131400	469011376	1950	1950	1950	1949	2258
361	20231030	131300	464608301	1949	1949	1949	1949	0
362	20231030	131200	464608301	1949	1950	1951	1949	1497
363	20231030	131100	461689358	1950	1958	1958	1950	335
364	20231030	131000	461034997	1952	1952	1958	1944	7816
365	20231030	130900	445806170	1954	1945	1954	1945	26123
366	20231030	130800	394994751	1896	1896	1896	1896	0
367	20231030	130700	394994751	1896	2015	2015	1896	20198
368	20231030	130600	355624297	2015	2015	2015	2015	2
369	20231030	130500	355620267	2015	2010	2015	2010	1493
370	20231030	130400	352617392	2010	2015	2015	2010	125
371	20231030	130300	352366042	2015	2015	2015	2015	130
372	20231030	130200	352104092	2015	2015	2015	2015	1559
373	20231030	130100	348962707	2015	2015	2015	2015	4615
374	20231030	130000	339663482	2015	2015	2015	2015	3
375	20231030	125900	339657437	2015	2015	2015	2015	1651
376	20231030	125800	336330672	2015	2015	2015	2015	40
377	20231030	125700	336250072	2020	2020	2020	2020	0
378	20231030	125600	336250072	2020	2010	2020	2010	369
379	20231030	125500	335504742	2020	2010	2020	2010	222
380	20231030	125400	335058502	2010	2010	2010	2010	5
381	20231030	125300	335048452	2020	2010	2020	2010	135
382	20231030	125200	334776272	2010	2020	2020	2010	23
383	20231030	125100	334729842	2020	2020	2020	2020	0
384	20231030	125000	334729842	2020	2010	2020	2005	647
385	20231030	124900	333428632	2010	2010	2010	2010	0
386	20231030	124800	333428632	2010	2010	2010	2010	0
387	20231030	124700	333428632	2010	2020	2020	2010	515
388	20231030	124600	332392932	2010	2015	2020	2010	949
389	20231030	124500	330478227	2015	2010	2015	2010	77
390	20231030	124400	330323452	2005	2005	2005	2005	0
391	20231030	124300	330323452	2005	2005	2005	2005	50
392	20231030	124200	330223202	1999	1999	1999	1999	0
393	20231030	124100	330223202	1999	1997	1999	1997	565
394	20231030	124000	329094895	1997	2015	2015	1997	1240
395	20231030	123900	326613346	2015	2015	2015	2015	365
396	20231030	123800	325877871	2015	2015	2015	2015	24
397	20231030	123700	325829511	2015	2015	2015	2010	2291
398	20231030	123600	321222391	2015	2010	2015	2010	2490
399	20231030	123500	316217486	2005	2005	2005	2005	0
400	20231030	123400	316217486	2005	2005	2005	1998	531
401	20231030	123300	315152971	1998	2000	2000	1998	181
402	20231030	123200	314791059	2000	1997	2000	1997	10054
403	20231030	123100	294699874	1997	1995	1997	1994	6609
404	20231030	123000	281514901	1995	1995	1995	1995	1
405	20231030	122900	281512906	1994	1994	1994	1994	537
406	20231030	122800	280442128	1994	1994	1994	1994	514
407	20231030	122700	279417212	1993	1993	1993	1993	330
408	20231030	122600	278759522	1993	1993	1993	1993	0
409	20231030	122500	278759522	1993	1992	1993	1992	37
410	20231030	122400	278685792	1992	1992	1992	1992	54
411	20231030	122300	278578224	1992	1992	1993	1992	42
412	20231030	122200	278494558	1993	1991	1993	1991	31
413	20231030	122100	278432812	1989	1996	1996	1989	81
414	20231030	122000	278271171	1988	1991	1991	1988	44
415	20231030	121900	278183602	1990	1990	1990	1990	70
416	20231030	121800	278044302	1987	1997	1997	1987	450
417	20231030	121700	277146012	1985	1998	1998	1985	1867
418	20231030	121600	273418628	1998	1998	1998	1998	20
419	20231030	121500	273378668	1998	1998	1998	1998	750
420	20231030	121400	271880168	1998	1998	1998	1998	481
421	20231030	121300	270919130	2000	2000	2000	2000	20
422	20231030	121200	270879130	2000	2000	2000	2000	0
423	20231030	121100	270879130	2000	1999	2000	1999	217
424	20231030	121000	270445229	1999	1999	1999	1999	353
425	20231030	120900	269739582	1999	1999	1999	1999	1
426	20231030	120800	269737583	2000	2000	2000	2000	45
427	20231030	120700	269647583	1999	2000	2000	1999	90
428	20231030	120600	269467627	1999	1999	1999	1999	631
429	20231030	120500	268206258	2000	2000	2000	2000	2869
430	20231030	120400	262468258	2000	2010	2010	2000	1125
431	20231030	120300	260215383	2010	2010	2010	2010	95
432	20231030	120200	260024433	2015	2015	2015	2015	636
433	20231030	120100	258742893	2015	2015	2015	2015	67
434	20231030	120000	258607888	2010	2010	2010	2010	300
435	20231030	115900	258004888	2015	2015	2015	2015	340
436	20231030	115800	257319788	2015	2015	2015	2015	4384
437	20231030	115700	248486028	2015	2020	2020	2015	310
438	20231030	115600	247861118	2015	2015	2015	2015	50
439	20231030	115500	247760368	2020	2015	2020	2015	132
440	20231030	115400	247494063	2015	2015	2020	2015	161
441	20231030	115300	247169643	2020	2020	2020	2020	1700
442	20231030	115200	243735643	2020	2020	2020	2020	85
443	20231030	115100	243563943	2020	2020	2020	2015	231
444	20231030	115000	243097518	2015	2015	2015	2015	20
445	20231030	114900	243057218	2015	2015	2015	2015	0
446	20231030	114800	243057218	2015	2015	2015	2015	1114
447	20231030	114700	240812508	2020	2020	2020	2020	0
448	20231030	114600	240812508	2020	2015	2020	2015	1537
449	20231030	114500	237707873	2015	2015	2015	2015	3
450	20231030	114400	237701828	2015	2015	2015	2015	0
451	20231030	114300	237701828	2015	2015	2015	2015	0
452	20231030	114200	237701828	2015	2015	2015	2015	0
453	20231030	114100	237701828	2015	2015	2015	2015	45
454	20231030	114000	237611153	2020	2020	2020	2020	540
455	20231030	113900	236520353	2020	2020	2020	2020	0
456	20231030	113800	236520353	2020	2020	2020	2020	2245
457	20231030	113700	231985453	2020	2020	2020	2010	303
458	20231030	113600	231373423	2010	2020	2020	2010	264
459	20231030	113500	230840288	2025	2025	2025	2025	1120
460	20231030	113400	228572288	2025	2020	2025	2020	20
461	20231030	113300	228531883	2020	2015	2025	2010	4349
462	20231030	113200	219763168	2010	2010	2010	2010	1890
463	20231030	113100	215964268	2005	2005	2005	2005	5
464	20231030	113000	215954243	2005	2005	2005	2005	35
465	20231030	112900	215884068	2010	2005	2010	2005	571
466	20231030	112800	214737658	2005	2005	2005	2005	54
467	20231030	112700	214629388	2005	2005	2005	2005	1001
468	20231030	112600	212622383	2005	2005	2005	2005	0
469	20231030	112500	212622383	2005	2010	2010	2005	70
470	20231030	112400	212481783	2005	2000	2005	2000	2136
471	20231030	112300	208199353	2000	2000	2000	2000	1001
472	20231030	112200	206197353	2005	2010	2010	2005	265
473	20231030	112100	205664813	2005	2000	2005	2000	923
474	20231030	112000	203814323	2000	2000	2000	2000	606
475	20231030	111900	202602323	2000	2000	2005	2000	3540
476	20231030	111800	195522163	2000	2000	2000	2000	0
477	20231030	111700	195522163	2000	1999	2000	1999	275
478	20231030	111600	194972188	1999	2000	2000	1999	1006
479	20231030	111500	192960194	1999	2000	2000	1999	307
480	20231030	111400	192346239	2000	2000	2000	1999	117
481	20231030	111300	192112243	2000	2000	2000	1999	164
482	20231030	111200	191784257	2000	1999	2000	1999	4011
483	20231030	111100	183765339	1998	1998	1998	1998	20
484	20231030	111000	183725379	1998	1998	1998	1998	0
485	20231030	110900	183725379	1998	1998	1998	1998	0
486	20231030	110800	183725379	1998	1998	1998	1998	0
487	20231030	110700	183725379	1998	1998	1998	1998	20
488	20231030	110600	183685419	1998	1997	1998	1997	1048
489	20231030	110500	181591531	1998	1992	1998	1992	3530
490	20231030	110400	174550858	1986	1986	1986	1986	10
491	20231030	110300	174530998	1985	1985	1985	1985	0
492	20231030	110200	174530998	1985	1992	1992	1985	421
493	20231030	110100	173692594	1992	1992	1992	1992	33
494	20231030	110000	173626858	1992	1992	1992	1992	0
495	20231030	105900	173626858	1992	1992	1992	1992	0
496	20231030	105800	173626858	1992	1992	1992	1992	20
497	20231030	105700	173587018	1992	1992	1992	1992	0
498	20231030	105600	173587018	1992	1992	1992	1992	0
499	20231030	105500	173587018	1992	1992	1992	1992	20
500	20231030	105400	173547178	1992	1987	1992	1987	3
501	20231030	105300	173541207	1992	1992	1992	1992	253
502	20231030	105200	173037231	1992	1992	1992	1992	30
503	20231030	105100	172977471	1992	1992	1992	1992	0
504	20231030	105000	172977471	1992	1992	1992	1992	186
505	20231030	104900	172606959	1987	1992	1992	1987	83
506	20231030	104800	172441848	1992	1992	1992	1992	50
507	20231030	104700	172342248	1993	1995	1995	1993	166
508	20231030	104600	172011330	1995	1994	1995	1994	828
509	20231030	104500	170360153	1993	1993	1993	1993	584
510	20231030	104400	169196241	1992	1992	1992	1992	353
511	20231030	104300	168493065	1992	1992	1992	1992	183
512	20231030	104200	168128529	1992	1992	1992	1992	0
513	20231030	104100	168128529	1992	1988	1992	1988	1317
514	20231030	104000	165508081	1989	1989	1989	1989	70
515	20231030	103900	165368851	1989	1989	1989	1989	0
516	20231030	103800	165368851	1989	1989	1989	1989	11
517	20231030	103700	165346972	1987	1987	1987	1987	187
518	20231030	103600	164975403	1985	1989	1989	1985	1675
519	20231030	103500	161644200	1990	1990	1990	1990	0
520	20231030	103400	161644200	1990	1990	1990	1990	24
521	20231030	103300	161596440	1990	1990	1990	1990	0
522	20231030	103200	161596440	1990	1990	1990	1990	121
523	20231030	103100	161355650	1990	1989	1990	1989	345
524	20231030	103000	160669329	1990	1990	1990	1990	0
525	20231030	102900	160669329	1990	1990	1990	1990	85
526	20231030	102800	160500179	1990	1991	1992	1990	294
527	20231030	102700	159915080	1993	1994	1994	1993	151
528	20231030	102600	159614044	1995	1995	1995	1995	30
529	20231030	102500	159554194	1994	1993	1995	1993	151
530	20231030	102400	159253044	1995	1993	1995	1993	594
531	20231030	102300	158068452	1993	1997	1997	1993	114
532	20231030	102200	157841205	1997	1989	2000	1979	5099
533	20231030	102100	147651546	1989	1990	1993	1978	817
534	20231030	102000	146031263	1990	1980	1990	1980	2088
535	20231030	101900	141879683	1982	1985	1990	1971	10943
536	20231030	101800	120151930	1984	1983	1984	1983	221
537	20231030	101700	119713609	1983	1981	1983	1981	71
538	20231030	101600	119572937	1982	1980	1982	1980	73
539	20231030	101500	119428275	1980	1980	1980	1980	38
540	20231030	101400	119353035	1980	1973	1980	1973	7713
541	20231030	101300	104114153	1973	1973	1973	1973	20
542	20231030	101200	104074693	1973	1973	1973	1973	253
543	20231030	101100	103575524	1973	1973	1973	1973	316
544	20231030	101000	102952056	1973	1974	1974	1973	135
545	20231030	100900	102685666	1974	1974	1974	1974	308
546	20231030	100800	102077674	1974	1974	1974	1974	489
547	20231030	100700	101112388	1971	1971	1971	1971	564
548	20231030	100600	100000744	1971	1971	1971	1971	0
549	20231030	100500	100000744	1971	1971	1971	1971	858
550	20231030	100400	98309626	1971	1971	1971	1971	20
551	20231030	100300	98270206	1971	1971	1971	1971	116
552	20231030	100200	98041570	1971	1971	1971	1971	680
553	20231030	100100	96701290	1970	1976	1980	1970	1125
554	20231030	100000	94477557	1976	1972	1976	1972	1998
555	20231030	095900	90533631	1971	1969	1971	1969	3231
556	20231030	095800	84169472	1969	1969	1969	1968	150
557	20231030	095700	83874131	1969	1963	1969	1963	7464
558	20231030	095600	69215407	1963	1960	1963	1960	6246
559	20231030	095500	56966732	1960	1960	1960	1960	20
560	20231030	095400	56927532	1960	1959	1960	1959	540
561	20231030	095300	55869172	1959	1959	1959	1959	4
562	20231030	095200	55861336	1959	1959	1959	1959	1
563	20231030	095100	55859377	1955	1955	1955	1955	0
564	20231030	095000	55859377	1955	1960	1960	1955	475
565	20231030	094900	54928475	1960	1959	1960	1959	115
566	20231030	094800	54703079	1960	1955	1960	1955	1558
567	20231030	094700	51650729	1951	1952	1952	1951	409
568	20231030	094600	50852670	1951	1951	1951	1951	0
569	20231030	094500	50852670	1951	1951	1951	1951	0
570	20231030	094400	50852670	1951	1951	1951	1951	0
571	20231030	094300	50852670	1951	1955	1955	1951	83
572	20231030	094200	50690561	1955	1955	1955	1955	1
573	20231030	094100	50688606	1955	1955	1955	1955	0
574	20231030	094000	50688606	1955	1955	1955	1955	20
575	20231030	093900	50649506	1955	1955	1956	1953	240
576	20231030	093800	50180381	1956	1958	1958	1956	1979
577	20231030	093700	46307375	1958	1960	1960	1958	80
578	20231030	093600	46150695	1960	1959	1960	1959	2468
579	20231030	093500	41313432	1959	1959	1959	1959	52
580	20231030	093400	41211564	1960	1960	1960	1960	75
581	20231030	093300	41064564	1960	1960	1960	1960	15
582	20231030	093200	41035164	1960	1960	1960	1960	25
583	20231030	093100	40986164	1960	1960	1960	1960	26
584	20231030	093000	40935204	1960	1960	1960	1960	28
585	20231030	092900	40880324	1960	1960	1960	1960	106
586	20231030	092800	40672564	1960	1961	1961	1960	632
587	20231030	092700	39433811	1961	1960	1961	1960	810
588	20231030	092600	37845501	1955	1961	1961	1955	373
589	20231030	092500	37114120	1961	1962	1962	1961	774
590	20231030	092400	35596286	1962	1958	1963	1958	2562
591	20231030	092300	30574094	1957	1953	1957	1953	2498
592	20231030	092200	25693438	1953	1952	1953	1952	2196
593	20231030	092100	21404823	1951	1948	1952	1948	1128
594	20231030	092000	19205352	1946	1946	1946	1946	0
595	20231030	091900	19205352	1946	1947	1947	1946	93
596	20231030	091800	19024289	1946	1942	1946	1942	453
597	20231030	091700	18144144	1942	1942	1942	1942	55
598	20231030	091600	18037334	1942	1940	1943	1940	2044
599	20231030	091500	14065882	1942	1937	1942	1937	2273
600	20231030	091400	9654617	1937	1937	1937	1937	0
601	20231030	091300	9654617	1937	1937	1937	1937	20
602	20231030	091200	9615877	1939	1938	1939	1938	200
603	20231030	091100	9228094	1939	1939	1939	1939	831
604	20231030	091000	7616785	1928	1938	1939	1928	230
605	20231030	090900	7172839	1938	1934	1938	1934	768
606	20231030	090800	5686521	1934	1936	1938	1934	867
607	20231030	090700	4007871	1936	1937	1937	1936	6
608	20231030	090600	3996254	1936	1936	1936	1936	254
609	20231030	090500	3504510	1936	1936	1936	1936	9
610	20231030	090400	3487086	1936	1936	1936	1936	16
611	20231030	090300	3456110	1934	1934	1934	1934	37
612	20231030	090200	3384552	1936	1934	1936	1934	135
613	20231030	090100	3123194	1934	1931	1936	1931	105
614	20231030	090000	2920080	1928	1928	1928	1928	1347