KissMeData/033130/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191400	253147795	1940	1940	1940	1940	3323
3	20231031	191300	253147795	1940	1940	1940	1940	0
4	20231031	191200	253147795	1940	1940	1940	1940	0
5	20231031	191100	253147795	1940	1940	1940	1940	0
6	20231031	191000	253147795	1940	1940	1940	1940	0
7	20231031	190900	253147795	1940	1940	1940	1940	0
8	20231031	190800	253147795	1940	1940	1940	1940	0
9	20231031	190700	253147795	1940	1940	1940	1940	0
10	20231031	190600	253147795	1940	1940	1940	1940	0
11	20231031	190500	253147795	1940	1940	1940	1940	0
12	20231031	190400	253147795	1940	1940	1940	1940	0
13	20231031	190300	253147795	1940	1940	1940	1940	0
14	20231031	190200	253147795	1940	1940	1940	1940	0
15	20231031	190100	253147795	1940	1940	1940	1940	0
16	20231031	190000	253147795	1940	1940	1940	1940	0
17	20231031	185900	253147795	1940	1940	1940	1940	0
18	20231031	185800	253147795	1940	1940	1940	1940	0
19	20231031	185700	253147795	1940	1940	1940	1940	0
20	20231031	185600	253147795	1940	1940	1940	1940	0
21	20231031	185500	253147795	1940	1940	1940	1940	0
22	20231031	185400	253147795	1940	1940	1940	1940	0
23	20231031	185300	253147795	1940	1940	1940	1940	0
24	20231031	185200	253147795	1940	1940	1940	1940	0
25	20231031	185100	253147795	1940	1940	1940	1940	0
26	20231031	185000	253147795	1940	1940	1940	1940	0
27	20231031	184900	253147795	1940	1940	1940	1940	0
28	20231031	184800	253147795	1940	1940	1940	1940	0
29	20231031	184700	253147795	1940	1940	1940	1940	0
30	20231031	184600	253147795	1940	1940	1940	1940	0
31	20231031	184500	253147795	1940	1940	1940	1940	0
32	20231031	184400	253147795	1940	1940	1940	1940	3323
33	20231031	184300	253147795	1940	1940	1940	1940	0
34	20231031	184200	253147795	1940	1940	1940	1940	0
35	20231031	184100	253147795	1940	1940	1940	1940	0
36	20231031	184000	253147795	1940	1940	1940	1940	0
37	20231031	183900	253147795	1940	1940	1940	1940	0
38	20231031	183800	253147795	1940	1940	1940	1940	0
39	20231031	183700	253147795	1940	1940	1940	1940	0
40	20231031	183600	253147795	1940	1940	1940	1940	0
41	20231031	183500	253147795	1940	1940	1940	1940	0
42	20231031	183400	253147795	1940	1940	1940	1940	0
43	20231031	183300	253147795	1940	1940	1940	1940	0
44	20231031	183200	253147795	1940	1940	1940	1940	0
45	20231031	183100	253147795	1940	1940	1940	1940	0
46	20231031	183000	253147795	1940	1940	1940	1940	0
47	20231031	182900	253147795	1940	1940	1940	1940	0
48	20231031	182800	253147795	1940	1940	1940	1940	0
49	20231031	182700	253147795	1940	1940	1940	1940	0
50	20231031	182600	253147795	1940	1940	1940	1940	0
51	20231031	182500	253147795	1940	1940	1940	1940	0
52	20231031	182400	253147795	1940	1940	1940	1940	0
53	20231031	182300	253147795	1940	1940	1940	1940	0
54	20231031	182200	253147795	1940	1940	1940	1940	0
55	20231031	182100	253147795	1940	1940	1940	1940	0
56	20231031	182000	253147795	1940	1940	1940	1940	0
57	20231031	181900	253147795	1940	1940	1940	1940	0
58	20231031	181800	253147795	1940	1940	1940	1940	0
59	20231031	181700	253147795	1940	1940	1940	1940	0
60	20231031	181600	253147795	1940	1940	1940	1940	0
61	20231031	181500	253147795	1940	1940	1940	1940	0
62	20231031	181400	253147795	1940	1940	1940	1940	3323
63	20231031	181300	253147795	1940	1940	1940	1940	0
64	20231031	181200	253147795	1940	1940	1940	1940	0
65	20231031	181100	253147795	1940	1940	1940	1940	0
66	20231031	181000	253147795	1940	1940	1940	1940	0
67	20231031	180900	253147795	1940	1940	1940	1940	0
68	20231031	180800	253147795	1940	1940	1940	1940	0
69	20231031	180700	253147795	1940	1940	1940	1940	0
70	20231031	180600	253147795	1940	1940	1940	1940	0
71	20231031	180500	253147795	1940	1940	1940	1940	0
72	20231031	180400	253147795	1940	1940	1940	1940	0
73	20231031	180300	253147795	1940	1940	1940	1940	0
74	20231031	180200	253147795	1940	1940	1940	1940	0
75	20231031	180100	253147795	1940	1940	1940	1940	0
76	20231031	180000	253147795	1940	1940	1940	1940	0
77	20231031	175900	253147795	1940	1940	1940	1940	0
78	20231031	175800	253147795	1940	1940	1940	1940	0
79	20231031	175700	253147795	1940	1940	1940	1940	0
80	20231031	175600	253147795	1940	1940	1940	1940	0
81	20231031	175500	253147795	1940	1940	1940	1940	0
82	20231031	175400	253147795	1940	1940	1940	1940	0
83	20231031	175300	253147795	1940	1940	1940	1940	0
84	20231031	175200	253147795	1940	1940	1940	1940	0
85	20231031	175100	253147795	1940	1940	1940	1940	0
86	20231031	175000	253147795	1940	1940	1940	1940	0
87	20231031	174900	253147795	1940	1940	1940	1940	0
88	20231031	174800	253147795	1940	1940	1940	1940	0
89	20231031	174700	253147795	1940	1940	1940	1940	0
90	20231031	174600	253147795	1940	1940	1940	1940	0
91	20231031	174500	253147795	1940	1940	1940	1940	0
92	20231031	174400	253147795	1940	1940	1940	1940	3323
93	20231031	174300	253147795	1940	1940	1940	1940	0
94	20231031	174200	253147795	1940	1940	1940	1940	0
95	20231031	174100	253147795	1940	1940	1940	1940	0
96	20231031	174000	253147795	1940	1940	1940	1940	0
97	20231031	173900	253147795	1940	1940	1940	1940	0
98	20231031	173800	253147795	1940	1940	1940	1940	0
99	20231031	173700	253147795	1940	1940	1940	1940	0
100	20231031	173600	253147795	1940	1940	1940	1940	0
101	20231031	173500	253147795	1940	1940	1940	1940	0
102	20231031	173400	253147795	1940	1940	1940	1940	0
103	20231031	173300	253147795	1940	1940	1940	1940	0
104	20231031	173200	253147795	1940	1940	1940	1940	0
105	20231031	173100	253147795	1940	1940	1940	1940	0
106	20231031	173000	253147795	1940	1940	1940	1940	0
107	20231031	172900	253147795	1940	1940	1940	1940	0
108	20231031	172800	253147795	1940	1940	1940	1940	0
109	20231031	172700	253147795	1940	1940	1940	1940	0
110	20231031	172600	253147795	1940	1940	1940	1940	0
111	20231031	172500	253147795	1940	1940	1940	1940	0
112	20231031	172400	253147795	1940	1940	1940	1940	0
113	20231031	172300	253147795	1940	1940	1940	1940	0
114	20231031	172200	253147795	1940	1940	1940	1940	0
115	20231031	172100	253147795	1940	1940	1940	1940	0
116	20231031	172000	253147795	1940	1940	1940	1940	0
117	20231031	171900	253147795	1940	1940	1940	1940	0
118	20231031	171800	253147795	1940	1940	1940	1940	0
119	20231031	171700	253147795	1940	1940	1940	1940	0
120	20231031	171600	253147795	1940	1940	1940	1940	0
121	20231031	171500	253147795	1940	1940	1940	1940	0
122	20231031	171400	253147795	1940	1940	1940	1940	3323
123	20231031	171300	253147795	1940	1940	1940	1940	0
124	20231031	171200	253147795	1940	1940	1940	1940	0
125	20231031	171100	253147795	1940	1940	1940	1940	0
126	20231031	171000	253147795	1940	1940	1940	1940	0
127	20231031	170900	253147795	1940	1940	1940	1940	0
128	20231031	170800	253147795	1940	1940	1940	1940	0
129	20231031	170700	253147795	1940	1940	1940	1940	0
130	20231031	170600	253147795	1940	1940	1940	1940	0
131	20231031	170500	253147795	1940	1940	1940	1940	0
132	20231031	170400	253147795	1940	1940	1940	1940	0
133	20231031	170300	253147795	1940	1940	1940	1940	0
134	20231031	170200	253147795	1940	1940	1940	1940	0
135	20231031	170100	253147795	1940	1940	1940	1940	0
136	20231031	170000	253147795	1940	1940	1940	1940	0
137	20231031	165900	253147795	1940	1940	1940	1940	0
138	20231031	165800	253147795	1940	1940	1940	1940	0
139	20231031	165700	253147795	1940	1940	1940	1940	0
140	20231031	165600	253147795	1940	1940	1940	1940	0
141	20231031	165500	253147795	1940	1940	1940	1940	0
142	20231031	165400	253147795	1940	1940	1940	1940	0
143	20231031	165300	253147795	1940	1940	1940	1940	0
144	20231031	165200	253147795	1940	1940	1940	1940	0
145	20231031	165100	253147795	1940	1940	1940	1940	0
146	20231031	165000	253147795	1940	1940	1940	1940	0
147	20231031	164900	253147795	1940	1940	1940	1940	0
148	20231031	164800	253147795	1940	1940	1940	1940	0
149	20231031	164700	253147795	1940	1940	1940	1940	0
150	20231031	164600	253147795	1940	1940	1940	1940	0
151	20231031	164500	253147795	1940	1940	1940	1940	0
152	20231031	164400	253147795	1940	1940	1940	1940	3323
153	20231031	164300	253147795	1940	1940	1940	1940	0
154	20231031	164200	253147795	1940	1940	1940	1940	0
155	20231031	164100	253147795	1940	1940	1940	1940	0
156	20231031	164000	253147795	1940	1940	1940	1940	0
157	20231031	163900	253147795	1940	1940	1940	1940	0
158	20231031	163800	253147795	1940	1940	1940	1940	0
159	20231031	163700	253147795	1940	1940	1940	1940	0
160	20231031	163600	253147795	1940	1940	1940	1940	0
161	20231031	163500	253147795	1940	1940	1940	1940	0
162	20231031	163400	253147795	1940	1940	1940	1940	0
163	20231031	163300	253147795	1940	1940	1940	1940	0
164	20231031	163200	253147795	1940	1940	1940	1940	0
165	20231031	163100	253147795	1940	1940	1940	1940	0
166	20231031	163000	253147795	1940	1940	1940	1940	0
167	20231031	162900	253147795	1940	1940	1940	1940	0
168	20231031	162800	253147795	1940	1940	1940	1940	0
169	20231031	162700	253147795	1940	1940	1940	1940	0
170	20231031	162600	253147795	1940	1940	1940	1940	0
171	20231031	162500	253147795	1940	1940	1940	1940	0
172	20231031	162400	253147795	1940	1940	1940	1940	0
173	20231031	162300	253147795	1940	1940	1940	1940	0
174	20231031	162200	253147795	1940	1940	1940	1940	0
175	20231031	162100	253147795	1940	1940	1940	1940	0
176	20231031	162000	253147795	1940	1940	1940	1940	0
177	20231031	161900	253147795	1940	1940	1940	1940	0
178	20231031	161800	253147795	1940	1940	1940	1940	0
179	20231031	161700	253147795	1940	1940	1940	1940	0
180	20231031	161600	253147795	1940	1940	1940	1940	0
181	20231031	161500	253147795	1940	1940	1940	1940	0
182	20231031	161400	253147795	1940	1940	1940	1940	3323
183	20231031	161300	253147795	1940	1940	1940	1940	0
184	20231031	161200	253147795	1940	1940	1940	1940	0
185	20231031	161100	253147795	1940	1940	1940	1940	0
186	20231031	161000	253147795	1940	1940	1940	1940	0
187	20231031	160900	253147795	1940	1940	1940	1940	0
188	20231031	160800	253147795	1940	1940	1940	1940	0
189	20231031	160700	253147795	1940	1940	1940	1940	0
190	20231031	160600	253147795	1940	1940	1940	1940	0
191	20231031	160500	253147795	1940	1940	1940	1940	0
192	20231031	160400	253147795	1940	1940	1940	1940	0
193	20231031	160300	253147795	1940	1940	1940	1940	0
194	20231031	160200	253147795	1940	1940	1940	1940	0
195	20231031	160100	253147795	1940	1940	1940	1940	0
196	20231031	160000	253147795	1940	1940	1940	1940	0
197	20231031	155900	253147795	1940	1940	1940	1940	0
198	20231031	155800	253147795	1940	1940	1940	1940	0
199	20231031	155700	253147795	1940	1940	1940	1940	0
200	20231031	155600	253147795	1940	1940	1940	1940	0
201	20231031	155500	253147795	1940	1940	1940	1940	0
202	20231031	155400	253147795	1940	1940	1940	1940	0
203	20231031	155300	253147795	1940	1940	1940	1940	0
204	20231031	155200	253147795	1940	1940	1940	1940	0
205	20231031	155100	253147795	1940	1940	1940	1940	0
206	20231031	155000	253147795	1940	1940	1940	1940	0
207	20231031	154900	253147795	1940	1940	1940	1940	0
208	20231031	154800	253147795	1940	1940	1940	1940	0
209	20231031	154700	253147795	1940	1940	1940	1940	0
210	20231031	154600	253147795	1940	1940	1940	1940	0
211	20231031	154500	253147795	1940	1940	1940	1940	0
212	20231031	154400	253147795	1940	1940	1940	1940	3323
213	20231031	154300	253147795	1940	1940	1940	1940	0
214	20231031	154200	253147795	1940	1940	1940	1940	0
215	20231031	154100	253147795	1940	1940	1940	1940	0
216	20231031	154000	253147795	1940	1940	1940	1940	0
217	20231031	153900	253147795	1940	1940	1940	1940	0
218	20231031	153800	253147795	1940	1940	1940	1940	0
219	20231031	153700	253147795	1940	1940	1940	1940	0
220	20231031	153600	253147795	1940	1940	1940	1940	0
221	20231031	153500	253147795	1940	1940	1940	1940	0
222	20231031	153400	253147795	1940	1940	1940	1940	0
223	20231031	153300	253147795	1940	1940	1940	1940	0
224	20231031	153200	253147795	1940	1940	1940	1940	0
225	20231031	153100	253147795	1940	1940	1940	1940	0
226	20231031	153000	253147795	1940	1940	1940	1940	3323
227	20231031	152900	246701175	1943	1943	1943	1943	0
228	20231031	152800	246701175	1943	1943	1943	1943	0
229	20231031	152700	246701175	1943	1943	1943	1943	0
230	20231031	152600	246701175	1943	1943	1943	1943	0
231	20231031	152500	246701175	1943	1943	1943	1943	0
232	20231031	152400	246701175	1943	1943	1943	1943	0
233	20231031	152300	246701175	1943	1943	1943	1943	0
234	20231031	152200	246701175	1943	1943	1943	1943	0
235	20231031	152100	246701175	1943	1943	1943	1943	0
236	20231031	152000	246701175	1943	1943	1943	1943	0
237	20231031	151900	246701175	1943	1943	1943	1943	535
238	20231031	151800	245661670	1946	1946	1946	1946	60
239	20231031	151700	245544910	1946	1945	1954	1945	1617
240	20231031	151600	242397122	1945	1945	1945	1945	2
241	20231031	151500	242393232	1946	1946	1946	1946	230
242	20231031	151400	241945652	1943	1944	1944	1943	210
243	20231031	151300	241537522	1944	1944	1944	1943	1656
244	20231031	151200	238319166	1944	1944	1944	1944	1
245	20231031	151100	238317222	1945	1945	1945	1945	0
246	20231031	151000	238317222	1945	1945	1945	1945	20
247	20231031	150900	238278322	1946	1946	1946	1946	0
248	20231031	150800	238278322	1946	1946	1946	1946	1
249	20231031	150700	238276376	1946	1946	1946	1946	205
250	20231031	150600	237877446	1944	1946	1946	1944	2949
251	20231031	150500	232143778	1946	1954	1954	1946	6507
252	20231031	150400	219470688	1955	1955	1955	1955	6
253	20231031	150300	219458958	1955	1955	1955	1955	7
254	20231031	150200	219445273	1955	1955	1955	1955	0
255	20231031	150100	219445273	1955	1955	1955	1955	85
256	20231031	150000	219279098	1955	1955	1955	1955	3
257	20231031	145900	219273233	1955	1955	1955	1955	0
258	20231031	145800	219273233	1955	1955	1955	1955	0
259	20231031	145700	219273233	1955	1955	1955	1955	1
260	20231031	145600	219271278	1955	1955	1955	1955	1
261	20231031	145500	219269323	1954	1954	1954	1954	70
262	20231031	145400	219132543	1954	1954	1954	1954	0
263	20231031	145300	219132543	1954	1954	1954	1954	3
264	20231031	145200	219126681	1949	1952	1952	1949	12408
265	20231031	145100	194906875	1952	1955	1955	1952	76
266	20231031	145000	194758452	1955	1955	1955	1955	0
267	20231031	144900	194758452	1955	1955	1955	1955	0
268	20231031	144800	194758452	1955	1955	1955	1955	1
269	20231031	144700	194756497	1952	1952	1952	1952	0
270	20231031	144600	194756497	1952	1952	1952	1952	0
271	20231031	144500	194756497	1952	1952	1952	1952	0
272	20231031	144400	194756497	1952	1952	1952	1952	260
273	20231031	144300	194248977	1951	1951	1951	1951	0
274	20231031	144200	194248977	1951	1951	1951	1951	0
275	20231031	144100	194248977	1951	1951	1951	1951	50
276	20231031	144000	194151427	1952	1951	1952	1950	3010
277	20231031	143900	188280660	1952	1952	1952	1952	0
278	20231031	143800	188280660	1952	1952	1952	1952	7
279	20231031	143700	188266996	1952	1952	1952	1952	100
280	20231031	143600	188071796	1952	1952	1952	1952	0
281	20231031	143500	188071796	1952	1952	1952	1952	0
282	20231031	143400	188071796	1952	1952	1952	1952	1711
283	20231031	143300	184731924	1952	1953	1953	1952	4000
284	20231031	143200	176923217	1953	1953	1953	1953	0
285	20231031	143100	176923217	1953	1953	1953	1953	163
286	20231031	143000	176604878	1953	1952	1953	1952	101
287	20231031	142900	176407626	1953	1953	1953	1953	0
288	20231031	142800	176407626	1953	1953	1953	1953	100
289	20231031	142700	176212326	1953	1954	1954	1953	1637
290	20231031	142600	173015165	1952	1952	1952	1952	0
291	20231031	142500	173015165	1952	1952	1952	1952	0
292	20231031	142400	173015165	1952	1952	1952	1952	5000
293	20231031	142300	163255165	1956	1956	1956	1956	20
294	20231031	142200	163216045	1951	1951	1951	1951	0
295	20231031	142100	163216045	1951	1951	1951	1951	0
296	20231031	142000	163216045	1951	1951	1951	1951	196
297	20231031	141900	162833649	1951	1952	1952	1951	1976
298	20231031	141800	158977440	1955	1955	1955	1955	0
299	20231031	141700	158977440	1955	1954	1955	1954	156
300	20231031	141600	158672594	1954	1955	1955	1954	150
301	20231031	141500	158379369	1958	1958	1958	1958	0
302	20231031	141400	158379369	1958	1958	1958	1958	14
303	20231031	141300	158351957	1956	1956	1956	1956	7
304	20231031	141200	158338265	1956	1956	1956	1956	1
305	20231031	141100	158336309	1955	1955	1955	1955	2
306	20231031	141000	158332399	1955	1955	1955	1955	0
307	20231031	140900	158332399	1955	1955	1955	1955	0
308	20231031	140800	158332399	1955	1955	1955	1955	0
309	20231031	140700	158332399	1955	1955	1955	1955	1800
310	20231031	140600	154813399	1955	1955	1955	1955	90
311	20231031	140500	154637449	1954	1954	1954	1954	0
312	20231031	140400	154637449	1954	1954	1954	1954	0
313	20231031	140300	154637449	1954	1954	1954	1954	0
314	20231031	140200	154637449	1954	1954	1954	1954	120
315	20231031	140100	154402969	1954	1954	1954	1954	0
316	20231031	140000	154402969	1954	1954	1954	1954	0
317	20231031	135900	154402969	1954	1954	1954	1954	0
318	20231031	135800	154402969	1954	1954	1954	1954	0
319	20231031	135700	154402969	1954	1953	1954	1952	3
320	20231031	135600	154397110	1951	1951	1951	1951	500
321	20231031	135500	153421610	1952	1952	1952	1952	150
322	20231031	135400	153128810	1951	1951	1951	1951	0
323	20231031	135300	153128810	1951	1951	1951	1951	0
324	20231031	135200	153128810	1951	1953	1953	1951	2087
325	20231031	135100	149055176	1954	1954	1954	1954	2772
326	20231031	135000	143638688	1956	1956	1956	1956	0
327	20231031	134900	143638688	1956	1956	1956	1956	0
328	20231031	134800	143638688	1956	1956	1956	1956	0
329	20231031	134700	143638688	1956	1956	1956	1956	0
330	20231031	134600	143638688	1956	1956	1956	1956	52
331	20231031	134500	143536976	1955	1955	1955	1955	0
332	20231031	134400	143536976	1955	1955	1955	1955	136
333	20231031	134300	143271096	1956	1957	1957	1956	2145
334	20231031	134200	139075376	1959	1959	1959	1959	0
335	20231031	134100	139075376	1959	1959	1959	1959	70
336	20231031	134000	138938246	1961	1960	1961	1960	216
337	20231031	133900	138514736	1959	1959	1959	1959	0
338	20231031	133800	138514736	1959	1959	1959	1959	0
339	20231031	133700	138514736	1959	1959	1959	1959	0
340	20231031	133600	138514736	1959	1959	1959	1959	0
341	20231031	133500	138514736	1959	1959	1959	1959	0
342	20231031	133400	138514736	1959	1959	1959	1959	34
343	20231031	133300	138448130	1959	1959	1959	1959	0
344	20231031	133200	138448130	1959	1959	1959	1959	10
345	20231031	133100	138428540	1959	1959	1959	1959	66
346	20231031	133000	138299246	1960	1960	1960	1960	0
347	20231031	132900	138299246	1960	1960	1960	1960	0
348	20231031	132800	138299246	1960	1960	1960	1960	254
349	20231031	132700	137801406	1961	1961	1961	1961	0
350	20231031	132600	137801406	1961	1961	1961	1961	0
351	20231031	132500	137801406	1961	1961	1961	1961	0
352	20231031	132400	137801406	1961	1961	1961	1961	3
353	20231031	132300	137795523	1955	1955	1955	1955	5
354	20231031	132200	137785748	1955	1955	1955	1955	0
355	20231031	132100	137785748	1955	1955	1955	1955	0
356	20231031	132000	137785748	1955	1959	1959	1955	210
357	20231031	131900	137374974	1963	1963	1963	1963	9
358	20231031	131800	137357307	1960	1960	1960	1960	0
359	20231031	131700	137357307	1960	1960	1960	1960	309
360	20231031	131600	136751667	1960	1961	1961	1960	659
361	20231031	131500	135460016	1965	1965	1965	1965	0
362	20231031	131400	135460016	1965	1965	1965	1965	2
363	20231031	131300	135456086	1960	1958	1960	1958	1414
364	20231031	131200	132685042	1955	1955	1955	1955	0
365	20231031	131100	132685042	1955	1955	1955	1955	0
366	20231031	131000	132685042	1955	1955	1955	1955	62
367	20231031	130900	132563832	1958	1958	1958	1958	0
368	20231031	130800	132563832	1958	1958	1958	1958	5
369	20231031	130700	132554042	1958	1958	1958	1958	0
370	20231031	130600	132554042	1958	1958	1958	1958	20
371	20231031	130500	132514882	1954	1954	1954	1954	0
372	20231031	130400	132514882	1954	1954	1954	1954	0
373	20231031	130300	132514882	1954	1954	1954	1954	0
374	20231031	130200	132514882	1954	1954	1954	1954	0
375	20231031	130100	132514882	1954	1954	1954	1954	0
376	20231031	130000	132514882	1954	1954	1954	1954	0
377	20231031	125900	132514882	1954	1954	1954	1954	0
378	20231031	125800	132514882	1954	1954	1954	1954	0
379	20231031	125700	132514882	1954	1953	1954	1953	1230
380	20231031	125600	130112636	1952	1952	1952	1952	1
381	20231031	125500	130110684	1954	1954	1954	1954	0
382	20231031	125400	130110684	1954	1954	1954	1954	0
383	20231031	125300	130110684	1954	1954	1954	1954	0
384	20231031	125200	130110684	1954	1954	1954	1954	500
385	20231031	125100	129133684	1955	1955	1955	1955	500
386	20231031	125000	128156184	1954	1964	1964	1951	13238
387	20231031	124900	102241778	1967	1969	1969	1966	1614
388	20231031	124800	99066994	1970	1973	1973	1970	6599
389	20231031	124700	86060113	1973	1973	1973	1973	0
390	20231031	124600	86060113	1973	1973	1973	1973	0
391	20231031	124500	86060113	1973	1973	1973	1973	0
392	20231031	124400	86060113	1973	1973	1973	1973	0
393	20231031	124300	86060113	1973	1973	1973	1973	0
394	20231031	124200	86060113	1973	1973	1973	1973	685
395	20231031	124100	84708608	1974	1979	1979	1974	108
396	20231031	124000	84495411	1974	1974	1974	1974	0
397	20231031	123900	84495411	1974	1974	1974	1974	0
398	20231031	123800	84495411	1974	1974	1974	1974	0
399	20231031	123700	84495411	1974	1979	1979	1974	5059
400	20231031	123600	74508895	1975	1975	1975	1975	0
401	20231031	123500	74508895	1975	1975	1975	1975	0
402	20231031	123400	74508895	1975	1975	1975	1975	0
403	20231031	123300	74508895	1975	1975	1975	1975	0
404	20231031	123200	74508895	1975	1975	1975	1975	0
405	20231031	123100	74508895	1975	1975	1975	1975	0
406	20231031	123000	74508895	1975	1975	1975	1975	0
407	20231031	122900	74508895	1975	1975	1975	1975	0
408	20231031	122800	74508895	1975	1975	1975	1975	0
409	20231031	122700	74508895	1975	1975	1975	1975	0
410	20231031	122600	74508895	1975	1975	1975	1975	0
411	20231031	122500	74508895	1975	1975	1975	1975	0
412	20231031	122400	74508895	1975	1975	1975	1975	253
413	20231031	122300	74009220	1975	1975	1975	1975	494
414	20231031	122200	73033570	1975	1975	1975	1975	300
415	20231031	122100	72441070	1979	1979	1979	1979	0
416	20231031	122000	72441070	1979	1979	1979	1979	0
417	20231031	121900	72441070	1979	1979	1979	1979	0
418	20231031	121800	72441070	1979	1979	1979	1979	0
419	20231031	121700	72441070	1979	1979	1979	1979	33
420	20231031	121600	72375763	1977	1977	1977	1977	0
421	20231031	121500	72375763	1977	1977	1977	1977	0
422	20231031	121400	72375763	1977	1977	1977	1977	17
423	20231031	121300	72342154	1975	1975	1975	1975	0
424	20231031	121200	72342154	1975	1975	1975	1975	0
425	20231031	121100	72342154	1975	1975	1975	1975	0
426	20231031	121000	72342154	1975	1975	1975	1975	200
427	20231031	120900	71947154	1976	1976	1976	1976	0
428	20231031	120800	71947154	1976	1976	1976	1976	0
429	20231031	120700	71947154	1976	1976	1976	1976	0
430	20231031	120600	71947154	1976	1976	1976	1976	1457
431	20231031	120500	69068122	1976	1978	1978	1976	1896
432	20231031	120400	65321397	1978	1978	1978	1978	164
433	20231031	120300	64997005	1978	1978	1978	1978	20
434	20231031	120200	64957445	1978	1978	1978	1978	0
435	20231031	120100	64957445	1978	1978	1978	1978	12
436	20231031	120000	64933709	1977	1977	1977	1977	0
437	20231031	115900	64933709	1977	1977	1977	1977	0
438	20231031	115800	64933709	1977	1977	1977	1977	0
439	20231031	115700	64933709	1977	1977	1977	1977	200
440	20231031	115600	64538309	1978	1978	1978	1978	0
441	20231031	115500	64538309	1978	1978	1978	1978	0
442	20231031	115400	64538309	1978	1978	1978	1978	1
443	20231031	115300	64536331	1978	1978	1978	1978	0
444	20231031	115200	64536331	1978	1978	1978	1978	5
445	20231031	115100	64526441	1979	1979	1979	1979	0
446	20231031	115000	64526441	1979	1979	1979	1979	0
447	20231031	114900	64526441	1979	1979	1979	1979	0
448	20231031	114800	64526441	1979	1979	1979	1979	5
449	20231031	114700	64516546	1979	1979	1979	1979	0
450	20231031	114600	64516546	1979	1979	1979	1979	0
451	20231031	114500	64516546	1979	1979	1979	1979	0
452	20231031	114400	64516546	1979	1979	1979	1979	0
453	20231031	114300	64516546	1979	1978	1979	1977	230
454	20231031	114200	64061709	1980	1980	1980	1980	20
455	20231031	114100	64022109	1978	1978	1978	1978	10
456	20231031	114000	64002329	1978	1978	1978	1978	0
457	20231031	113900	64002329	1978	1978	1978	1978	0
458	20231031	113800	64002329	1978	1981	1981	1978	28
459	20231031	113700	63946936	1981	1981	1981	1981	0
460	20231031	113600	63946936	1981	1981	1981	1981	0
461	20231031	113500	63946936	1981	1981	1981	1981	0
462	20231031	113400	63946936	1981	1981	1981	1981	0
463	20231031	113300	63946936	1981	1981	1981	1981	0
464	20231031	113200	63946936	1981	1981	1981	1981	20
465	20231031	113100	63907316	1981	1981	1981	1981	20
466	20231031	113000	63867696	1979	1979	1979	1979	0
467	20231031	112900	63867696	1979	1979	1979	1979	0
468	20231031	112800	63867696	1979	1979	1979	1979	0
469	20231031	112700	63867696	1979	1979	1979	1979	0
470	20231031	112600	63867696	1979	1979	1979	1979	51
471	20231031	112500	63766767	1979	1979	1979	1979	0
472	20231031	112400	63766767	1979	1979	1979	1979	1
473	20231031	112300	63764788	1979	1979	1979	1979	0
474	20231031	112200	63764788	1979	1979	1979	1979	0
475	20231031	112100	63764788	1979	1979	1979	1979	95
476	20231031	112000	63576783	1979	1979	1979	1979	0
477	20231031	111900	63576783	1979	1979	1979	1979	0
478	20231031	111800	63576783	1979	1979	1979	1979	0
479	20231031	111700	63576783	1979	1979	1979	1979	0
480	20231031	111600	63576783	1979	1980	1980	1979	386
481	20231031	111500	62812858	1981	1981	1981	1981	1020
482	20231031	111400	60792238	1982	1988	1988	1982	311
483	20231031	111300	60174918	1993	1993	1993	1993	0
484	20231031	111200	60174918	1993	1993	1993	1993	0
485	20231031	111100	60174918	1993	1993	1993	1993	0
486	20231031	111000	60174918	1993	1993	1993	1993	0
487	20231031	110900	60174918	1993	1993	1993	1993	0
488	20231031	110800	60174918	1993	1993	1993	1993	0
489	20231031	110700	60174918	1993	1993	1993	1993	0
490	20231031	110600	60174918	1993	1993	1993	1993	20
491	20231031	110500	60135058	1993	1993	1993	1993	0
492	20231031	110400	60135058	1993	1993	1993	1993	0
493	20231031	110300	60135058	1993	1993	1993	1993	490
494	20231031	110200	59158488	1993	1993	1993	1993	0
495	20231031	110100	59158488	1993	1993	1993	1993	10
496	20231031	110000	59138558	1991	1991	1991	1991	358
497	20231031	105900	58425780	1993	1990	1993	1990	215
498	20231031	105800	57997761	1991	1991	1991	1991	0
499	20231031	105700	57997761	1991	1991	1991	1991	0
500	20231031	105600	57997761	1991	1991	1991	1991	10
501	20231031	105500	57977851	1991	1987	1991	1987	1012
502	20231031	105400	55963998	1986	1986	1986	1986	0
503	20231031	105300	55963998	1986	1985	1986	1985	16
504	20231031	105200	55932227	1984	1984	1984	1984	0
505	20231031	105100	55932227	1984	1984	1984	1984	67
506	20231031	105000	55799299	1984	1984	1984	1984	0
507	20231031	104900	55799299	1984	1984	1984	1984	0
508	20231031	104800	55799299	1984	1984	1984	1984	3
509	20231031	104700	55793347	1983	1983	1983	1983	0
510	20231031	104600	55793347	1983	1983	1983	1983	5
511	20231031	104500	55783432	1982	1982	1982	1982	0
512	20231031	104400	55783432	1982	1982	1982	1982	2009
513	20231031	104300	51801594	1982	1982	1982	1982	0
514	20231031	104200	51801594	1982	1981	1982	1981	1282
515	20231031	104100	49260691	1982	1981	1982	1981	20
516	20231031	104000	49221061	1979	1981	1981	1979	102
517	20231031	103900	49019003	1979	1979	1979	1979	0
518	20231031	103800	49019003	1979	1979	1979	1979	0
519	20231031	103700	49019003	1979	1979	1979	1979	0
520	20231031	103600	49019003	1979	1979	1979	1979	226
521	20231031	103500	48571749	1978	1978	1978	1978	136
522	20231031	103400	48302741	1975	1975	1975	1975	0
523	20231031	103300	48302741	1975	1975	1975	1975	0
524	20231031	103200	48302741	1975	1975	1975	1975	0
525	20231031	103100	48302741	1975	1975	1975	1975	198
526	20231031	103000	47911691	1978	1978	1978	1978	0
527	20231031	102900	47911691	1978	1977	1978	1977	177
528	20231031	102800	47561662	1974	1974	1974	1974	0
529	20231031	102700	47561662	1974	1974	1974	1974	0
530	20231031	102600	47561662	1974	1974	1974	1974	0
531	20231031	102500	47561662	1974	1974	1974	1974	0
532	20231031	102400	47561662	1974	1974	1974	1974	0
533	20231031	102300	47561662	1974	1974	1974	1974	0
534	20231031	102200	47561662	1974	1974	1974	1974	10
535	20231031	102100	47541922	1977	1977	1977	1977	100
536	20231031	102000	47344222	1977	1977	1977	1977	200
537	20231031	101900	46948822	1975	1975	1975	1975	0
538	20231031	101800	46948822	1975	1975	1975	1975	0
539	20231031	101700	46948822	1975	1975	1975	1975	0
540	20231031	101600	46948822	1975	1975	1975	1975	0
541	20231031	101500	46948822	1975	1975	1975	1975	0
542	20231031	101400	46948822	1975	1975	1975	1975	0
543	20231031	101300	46948822	1975	1975	1975	1975	411
544	20231031	101200	46137097	1975	1977	1977	1975	229
545	20231031	101100	45684778	1977	1977	1977	1977	122
546	20231031	101000	45443584	1977	1978	1978	1977	22
547	20231031	100900	45400079	1978	1977	1978	1977	192
548	20231031	100800	45020364	1974	1974	1974	1974	0
549	20231031	100700	45020364	1974	1975	1975	1974	500
550	20231031	100600	44033307	1975	1977	1977	1975	12
551	20231031	100500	44009585	1977	1977	1977	1977	42
552	20231031	100400	43926551	1977	1975	1977	1975	103
553	20231031	100300	43722982	1974	1974	1974	1974	30
554	20231031	100200	43663762	1973	1973	1973	1973	39
555	20231031	100100	43586815	1972	1972	1972	1972	26
556	20231031	100000	43535543	1972	1971	1972	1971	72
557	20231031	095900	43393581	1971	1969	1971	1969	341
558	20231031	095800	42722130	1969	1972	1972	1969	270
559	20231031	095700	42190242	1972	1972	1973	1972	63
560	20231031	095600	42065978	1972	1972	1972	1972	11
561	20231031	095500	42044286	1972	1972	1972	1970	517
562	20231031	095400	41025762	1970	1973	1973	1970	119
563	20231031	095300	40791063	1975	1975	1975	1975	0
564	20231031	095200	40791063	1975	1975	1975	1975	11
565	20231031	095100	40769338	1975	1974	1975	1974	23
566	20231031	095000	40723924	1973	1973	1973	1973	48
567	20231031	094900	40629220	1973	1971	1973	1971	33
568	20231031	094800	40564144	1970	1970	1970	1970	22
569	20231031	094700	40520804	1969	1969	1969	1969	141
570	20231031	094600	40243175	1966	1966	1966	1966	400
571	20231031	094500	39456775	1966	1971	1971	1966	1012
572	20231031	094400	37465720	1973	1973	1973	1973	11
573	20231031	094300	37444017	1970	1973	1973	1970	1080
574	20231031	094200	35315834	1973	1979	1979	1972	678
575	20231031	094100	33977839	1980	1980	1980	1980	11
576	20231031	094000	33956059	1975	1981	1981	1975	5023
577	20231031	093900	24022145	1982	1982	1982	1982	0
578	20231031	093800	24022145	1982	1982	1982	1982	0
579	20231031	093700	24022145	1982	1982	1982	1982	0
580	20231031	093600	24022145	1982	1982	1982	1982	0
581	20231031	093500	24022145	1982	1982	1982	1982	10
582	20231031	093400	24002325	1983	1983	1983	1983	10
583	20231031	093300	23982495	1981	1981	1981	1981	0
584	20231031	093200	23982495	1981	1981	1981	1981	0
585	20231031	093100	23982495	1981	1981	1981	1981	0
586	20231031	093000	23982495	1981	1981	1981	1981	0
587	20231031	092900	23982495	1981	1981	1981	1981	0
588	20231031	092800	23982495	1981	1981	1981	1981	0
589	20231031	092700	23982495	1981	1981	1981	1981	0
590	20231031	092600	23982495	1981	1981	1981	1981	0
591	20231031	092500	23982495	1981	1981	1981	1981	2915
592	20231031	092400	18207880	1980	1980	1980	1980	99
593	20231031	092300	18011860	1979	1979	1979	1979	280
594	20231031	092200	17457740	1980	1980	1980	1980	2
595	20231031	092100	17453780	1979	1981	1981	1979	1792
596	20231031	092000	13906621	1981	1981	1981	1981	788
597	20231031	091900	12345593	1982	1982	1982	1982	1000
598	20231031	091800	10363593	1982	1982	1982	1982	0
599	20231031	091700	10363593	1982	1982	1982	1982	0
600	20231031	091600	10363593	1982	1982	1982	1982	0
601	20231031	091500	10363593	1982	1982	1982	1982	0
602	20231031	091400	10363593	1982	1982	1982	1982	0
603	20231031	091300	10363593	1982	1982	1982	1982	0
604	20231031	091200	10363593	1982	1982	1982	1982	330
605	20231031	091100	9709533	1983	1983	1983	1983	1
606	20231031	091000	9707550	1983	1984	1984	1982	2172
607	20231031	090900	5401305	1988	1988	1988	1988	0
608	20231031	090800	5401305	1988	1988	1988	1988	2
609	20231031	090700	5397329	1983	1983	1983	1983	0
610	20231031	090600	5397329	1983	1983	1983	1983	0
611	20231031	090500	5397329	1983	1983	1983	1983	1
612	20231031	090400	5395346	1989	1989	1989	1989	0
613	20231031	090300	5395346	1989	1989	1989	1989	30
614	20231031	090200	5335676	1989	1989	1989	1989	152
615	20231031	090100	5033348	1989	1989	1989	1989	228
616	20231031	090000	4579856	1984	1990	1990	1984	2303