KissMeData/095910/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200300	228930241	1971	1971	1971	1971	933
3	20231031	200200	228930241	1971	1971	1971	1971	0
4	20231031	200100	228930241	1971	1971	1971	1971	0
5	20231031	200000	228930241	1971	1971	1971	1971	0
6	20231031	195900	228930241	1971	1971	1971	1971	0
7	20231031	195800	228930241	1971	1971	1971	1971	0
8	20231031	195700	228930241	1971	1971	1971	1971	0
9	20231031	195600	228930241	1971	1971	1971	1971	0
10	20231031	195500	228930241	1971	1971	1971	1971	0
11	20231031	195400	228930241	1971	1971	1971	1971	0
12	20231031	195300	228930241	1971	1971	1971	1971	0
13	20231031	195200	228930241	1971	1971	1971	1971	0
14	20231031	195100	228930241	1971	1971	1971	1971	0
15	20231031	195000	228930241	1971	1971	1971	1971	0
16	20231031	194900	228930241	1971	1971	1971	1971	0
17	20231031	194800	228930241	1971	1971	1971	1971	0
18	20231031	194700	228930241	1971	1971	1971	1971	0
19	20231031	194600	228930241	1971	1971	1971	1971	0
20	20231031	194500	228930241	1971	1971	1971	1971	0
21	20231031	194400	228930241	1971	1971	1971	1971	0
22	20231031	194300	228930241	1971	1971	1971	1971	0
23	20231031	194200	228930241	1971	1971	1971	1971	0
24	20231031	194100	228930241	1971	1971	1971	1971	0
25	20231031	194000	228930241	1971	1971	1971	1971	0
26	20231031	193900	228930241	1971	1971	1971	1971	0
27	20231031	193800	228930241	1971	1971	1971	1971	0
28	20231031	193700	228930241	1971	1971	1971	1971	0
29	20231031	193600	228930241	1971	1971	1971	1971	0
30	20231031	193500	228930241	1971	1971	1971	1971	0
31	20231031	193400	228930241	1971	1971	1971	1971	0
32	20231031	193300	228930241	1971	1971	1971	1971	933
33	20231031	193200	228930241	1971	1971	1971	1971	0
34	20231031	193100	228930241	1971	1971	1971	1971	0
35	20231031	193000	228930241	1971	1971	1971	1971	0
36	20231031	192900	228930241	1971	1971	1971	1971	0
37	20231031	192800	228930241	1971	1971	1971	1971	0
38	20231031	192700	228930241	1971	1971	1971	1971	0
39	20231031	192600	228930241	1971	1971	1971	1971	0
40	20231031	192500	228930241	1971	1971	1971	1971	0
41	20231031	192400	228930241	1971	1971	1971	1971	0
42	20231031	192300	228930241	1971	1971	1971	1971	0
43	20231031	192200	228930241	1971	1971	1971	1971	0
44	20231031	192100	228930241	1971	1971	1971	1971	0
45	20231031	192000	228930241	1971	1971	1971	1971	0
46	20231031	191900	228930241	1971	1971	1971	1971	0
47	20231031	191800	228930241	1971	1971	1971	1971	0
48	20231031	191700	228930241	1971	1971	1971	1971	0
49	20231031	191600	228930241	1971	1971	1971	1971	0
50	20231031	191500	228930241	1971	1971	1971	1971	0
51	20231031	191400	228930241	1971	1971	1971	1971	0
52	20231031	191300	228930241	1971	1971	1971	1971	0
53	20231031	191200	228930241	1971	1971	1971	1971	0
54	20231031	191100	228930241	1971	1971	1971	1971	0
55	20231031	191000	228930241	1971	1971	1971	1971	0
56	20231031	190900	228930241	1971	1971	1971	1971	0
57	20231031	190800	228930241	1971	1971	1971	1971	0
58	20231031	190700	228930241	1971	1971	1971	1971	0
59	20231031	190600	228930241	1971	1971	1971	1971	0
60	20231031	190500	228930241	1971	1971	1971	1971	0
61	20231031	190400	228930241	1971	1971	1971	1971	0
62	20231031	190300	228930241	1971	1971	1971	1971	933
63	20231031	190200	228930241	1971	1971	1971	1971	0
64	20231031	190100	228930241	1971	1971	1971	1971	0
65	20231031	190000	228930241	1971	1971	1971	1971	0
66	20231031	185900	228930241	1971	1971	1971	1971	0
67	20231031	185800	228930241	1971	1971	1971	1971	0
68	20231031	185700	228930241	1971	1971	1971	1971	0
69	20231031	185600	228930241	1971	1971	1971	1971	0
70	20231031	185500	228930241	1971	1971	1971	1971	0
71	20231031	185400	228930241	1971	1971	1971	1971	0
72	20231031	185300	228930241	1971	1971	1971	1971	0
73	20231031	185200	228930241	1971	1971	1971	1971	0
74	20231031	185100	228930241	1971	1971	1971	1971	0
75	20231031	185000	228930241	1971	1971	1971	1971	0
76	20231031	184900	228930241	1971	1971	1971	1971	0
77	20231031	184800	228930241	1971	1971	1971	1971	0
78	20231031	184700	228930241	1971	1971	1971	1971	0
79	20231031	184600	228930241	1971	1971	1971	1971	0
80	20231031	184500	228930241	1971	1971	1971	1971	0
81	20231031	184400	228930241	1971	1971	1971	1971	0
82	20231031	184300	228930241	1971	1971	1971	1971	0
83	20231031	184200	228930241	1971	1971	1971	1971	0
84	20231031	184100	228930241	1971	1971	1971	1971	0
85	20231031	184000	228930241	1971	1971	1971	1971	0
86	20231031	183900	228930241	1971	1971	1971	1971	0
87	20231031	183800	228930241	1971	1971	1971	1971	0
88	20231031	183700	228930241	1971	1971	1971	1971	0
89	20231031	183600	228930241	1971	1971	1971	1971	0
90	20231031	183500	228930241	1971	1971	1971	1971	0
91	20231031	183400	228930241	1971	1971	1971	1971	0
92	20231031	183300	228930241	1971	1971	1971	1971	933
93	20231031	183200	228930241	1971	1971	1971	1971	0
94	20231031	183100	228930241	1971	1971	1971	1971	0
95	20231031	183000	228930241	1971	1971	1971	1971	0
96	20231031	182900	228930241	1971	1971	1971	1971	0
97	20231031	182800	228930241	1971	1971	1971	1971	0
98	20231031	182700	228930241	1971	1971	1971	1971	0
99	20231031	182600	228930241	1971	1971	1971	1971	0
100	20231031	182500	228930241	1971	1971	1971	1971	0
101	20231031	182400	228930241	1971	1971	1971	1971	0
102	20231031	182300	228930241	1971	1971	1971	1971	0
103	20231031	182200	228930241	1971	1971	1971	1971	0
104	20231031	182100	228930241	1971	1971	1971	1971	0
105	20231031	182000	228930241	1971	1971	1971	1971	0
106	20231031	181900	228930241	1971	1971	1971	1971	0
107	20231031	181800	228930241	1971	1971	1971	1971	0
108	20231031	181700	228930241	1971	1971	1971	1971	0
109	20231031	181600	228930241	1971	1971	1971	1971	0
110	20231031	181500	228930241	1971	1971	1971	1971	0
111	20231031	181400	228930241	1971	1971	1971	1971	0
112	20231031	181300	228930241	1971	1971	1971	1971	0
113	20231031	181200	228930241	1971	1971	1971	1971	0
114	20231031	181100	228930241	1971	1971	1971	1971	0
115	20231031	181000	228930241	1971	1971	1971	1971	0
116	20231031	180900	228930241	1971	1971	1971	1971	0
117	20231031	180800	228930241	1971	1971	1971	1971	0
118	20231031	180700	228930241	1971	1971	1971	1971	0
119	20231031	180600	228930241	1971	1971	1971	1971	0
120	20231031	180500	228930241	1971	1971	1971	1971	0
121	20231031	180400	228930241	1971	1971	1971	1971	0
122	20231031	180300	228930241	1971	1971	1971	1971	933
123	20231031	180200	228930241	1971	1971	1971	1971	0
124	20231031	180100	228930241	1971	1971	1971	1971	0
125	20231031	180000	228930241	1971	1971	1971	1971	0
126	20231031	175900	228930241	1971	1971	1971	1971	0
127	20231031	175800	228930241	1971	1971	1971	1971	0
128	20231031	175700	228930241	1971	1971	1971	1971	0
129	20231031	175600	228930241	1971	1971	1971	1971	0
130	20231031	175500	228930241	1971	1971	1971	1971	0
131	20231031	175400	228930241	1971	1971	1971	1971	0
132	20231031	175300	228930241	1971	1971	1971	1971	0
133	20231031	175200	228930241	1971	1971	1971	1971	0
134	20231031	175100	228930241	1971	1971	1971	1971	0
135	20231031	175000	228930241	1971	1971	1971	1971	0
136	20231031	174900	228930241	1971	1971	1971	1971	0
137	20231031	174800	228930241	1971	1971	1971	1971	0
138	20231031	174700	228930241	1971	1971	1971	1971	0
139	20231031	174600	228930241	1971	1971	1971	1971	0
140	20231031	174500	228930241	1971	1971	1971	1971	0
141	20231031	174400	228930241	1971	1971	1971	1971	0
142	20231031	174300	228930241	1971	1971	1971	1971	0
143	20231031	174200	228930241	1971	1971	1971	1971	0
144	20231031	174100	228930241	1971	1971	1971	1971	0
145	20231031	174000	228930241	1971	1971	1971	1971	0
146	20231031	173900	228930241	1971	1971	1971	1971	0
147	20231031	173800	228930241	1971	1971	1971	1971	0
148	20231031	173700	228930241	1971	1971	1971	1971	0
149	20231031	173600	228930241	1971	1971	1971	1971	0
150	20231031	173500	228930241	1971	1971	1971	1971	0
151	20231031	173400	228930241	1971	1971	1971	1971	0
152	20231031	173300	228930241	1971	1971	1971	1971	933
153	20231031	173200	228930241	1971	1971	1971	1971	0
154	20231031	173100	228930241	1971	1971	1971	1971	0
155	20231031	173000	228930241	1971	1971	1971	1971	0
156	20231031	172900	228930241	1971	1971	1971	1971	0
157	20231031	172800	228930241	1971	1971	1971	1971	0
158	20231031	172700	228930241	1971	1971	1971	1971	0
159	20231031	172600	228930241	1971	1971	1971	1971	0
160	20231031	172500	228930241	1971	1971	1971	1971	0
161	20231031	172400	228930241	1971	1971	1971	1971	0
162	20231031	172300	228930241	1971	1971	1971	1971	0
163	20231031	172200	228930241	1971	1971	1971	1971	0
164	20231031	172100	228930241	1971	1971	1971	1971	0
165	20231031	172000	228930241	1971	1971	1971	1971	0
166	20231031	171900	228930241	1971	1971	1971	1971	0
167	20231031	171800	228930241	1971	1971	1971	1971	0
168	20231031	171700	228930241	1971	1971	1971	1971	0
169	20231031	171600	228930241	1971	1971	1971	1971	0
170	20231031	171500	228930241	1971	1971	1971	1971	0
171	20231031	171400	228930241	1971	1971	1971	1971	0
172	20231031	171300	228930241	1971	1971	1971	1971	0
173	20231031	171200	228930241	1971	1971	1971	1971	0
174	20231031	171100	228930241	1971	1971	1971	1971	0
175	20231031	171000	228930241	1971	1971	1971	1971	0
176	20231031	170900	228930241	1971	1971	1971	1971	0
177	20231031	170800	228930241	1971	1971	1971	1971	0
178	20231031	170700	228930241	1971	1971	1971	1971	0
179	20231031	170600	228930241	1971	1971	1971	1971	0
180	20231031	170500	228930241	1971	1971	1971	1971	0
181	20231031	170400	228930241	1971	1971	1971	1971	0
182	20231031	170300	228930241	1971	1971	1971	1971	933
183	20231031	170200	228930241	1971	1971	1971	1971	0
184	20231031	170100	228930241	1971	1971	1971	1971	0
185	20231031	170000	228930241	1971	1971	1971	1971	0
186	20231031	165900	228930241	1971	1971	1971	1971	0
187	20231031	165800	228930241	1971	1971	1971	1971	0
188	20231031	165700	228930241	1971	1971	1971	1971	0
189	20231031	165600	228930241	1971	1971	1971	1971	0
190	20231031	165500	228930241	1971	1971	1971	1971	0
191	20231031	165400	228930241	1971	1971	1971	1971	0
192	20231031	165300	228930241	1971	1971	1971	1971	0
193	20231031	165200	228930241	1971	1971	1971	1971	0
194	20231031	165100	228930241	1971	1971	1971	1971	0
195	20231031	165000	228930241	1971	1971	1971	1971	0
196	20231031	164900	228930241	1971	1971	1971	1971	0
197	20231031	164800	228930241	1971	1971	1971	1971	0
198	20231031	164700	228930241	1971	1971	1971	1971	0
199	20231031	164600	228930241	1971	1971	1971	1971	0
200	20231031	164500	228930241	1971	1971	1971	1971	0
201	20231031	164400	228930241	1971	1971	1971	1971	0
202	20231031	164300	228930241	1971	1971	1971	1971	0
203	20231031	164200	228930241	1971	1971	1971	1971	0
204	20231031	164100	228930241	1971	1971	1971	1971	0
205	20231031	164000	228930241	1971	1971	1971	1971	0
206	20231031	163900	228930241	1971	1971	1971	1971	0
207	20231031	163800	228930241	1971	1971	1971	1971	0
208	20231031	163700	228930241	1971	1971	1971	1971	0
209	20231031	163600	228930241	1971	1971	1971	1971	0
210	20231031	163500	228930241	1971	1971	1971	1971	0
211	20231031	163400	228930241	1971	1971	1971	1971	0
212	20231031	163300	228930241	1971	1971	1971	1971	933
213	20231031	163200	228930241	1971	1971	1971	1971	0
214	20231031	163100	228930241	1971	1971	1971	1971	0
215	20231031	163000	228930241	1971	1971	1971	1971	0
216	20231031	162900	228930241	1971	1971	1971	1971	0
217	20231031	162800	228930241	1971	1971	1971	1971	0
218	20231031	162700	228930241	1971	1971	1971	1971	0
219	20231031	162600	228930241	1971	1971	1971	1971	0
220	20231031	162500	228930241	1971	1971	1971	1971	0
221	20231031	162400	228930241	1971	1971	1971	1971	0
222	20231031	162300	228930241	1971	1971	1971	1971	0
223	20231031	162200	228930241	1971	1971	1971	1971	0
224	20231031	162100	228930241	1971	1971	1971	1971	0
225	20231031	162000	228930241	1971	1971	1971	1971	0
226	20231031	161900	228930241	1971	1971	1971	1971	0
227	20231031	161800	228930241	1971	1971	1971	1971	0
228	20231031	161700	228930241	1971	1971	1971	1971	0
229	20231031	161600	228930241	1971	1971	1971	1971	0
230	20231031	161500	228930241	1971	1971	1971	1971	0
231	20231031	161400	228930241	1971	1971	1971	1971	0
232	20231031	161300	228930241	1971	1971	1971	1971	0
233	20231031	161200	228930241	1971	1971	1971	1971	0
234	20231031	161100	228930241	1971	1971	1971	1971	0
235	20231031	161000	228930241	1971	1971	1971	1971	0
236	20231031	160900	228930241	1971	1971	1971	1971	0
237	20231031	160800	228930241	1971	1971	1971	1971	0
238	20231031	160700	228930241	1971	1971	1971	1971	0
239	20231031	160600	228930241	1971	1971	1971	1971	0
240	20231031	160500	228930241	1971	1971	1971	1971	0
241	20231031	160400	228930241	1971	1971	1971	1971	0
242	20231031	160300	228930241	1971	1971	1971	1971	933
243	20231031	160200	228930241	1971	1971	1971	1971	0
244	20231031	160100	228930241	1971	1971	1971	1971	0
245	20231031	160000	228930241	1971	1971	1971	1971	0
246	20231031	155900	228930241	1971	1971	1971	1971	0
247	20231031	155800	228930241	1971	1971	1971	1971	0
248	20231031	155700	228930241	1971	1971	1971	1971	0
249	20231031	155600	228930241	1971	1971	1971	1971	0
250	20231031	155500	228930241	1971	1971	1971	1971	0
251	20231031	155400	228930241	1971	1971	1971	1971	0
252	20231031	155300	228930241	1971	1971	1971	1971	0
253	20231031	155200	228930241	1971	1971	1971	1971	0
254	20231031	155100	228930241	1971	1971	1971	1971	0
255	20231031	155000	228930241	1971	1971	1971	1971	0
256	20231031	154900	228930241	1971	1971	1971	1971	0
257	20231031	154800	228930241	1971	1971	1971	1971	0
258	20231031	154700	228930241	1971	1971	1971	1971	0
259	20231031	154600	228930241	1971	1971	1971	1971	0
260	20231031	154500	228930241	1971	1971	1971	1971	0
261	20231031	154400	228930241	1971	1971	1971	1971	0
262	20231031	154300	228930241	1971	1971	1971	1971	0
263	20231031	154200	228930241	1971	1971	1971	1971	0
264	20231031	154100	228930241	1971	1971	1971	1971	0
265	20231031	154000	228930241	1971	1971	1971	1971	0
266	20231031	153900	228930241	1971	1971	1971	1971	0
267	20231031	153800	228930241	1971	1971	1971	1971	0
268	20231031	153700	228930241	1971	1971	1971	1971	0
269	20231031	153600	228930241	1971	1971	1971	1971	0
270	20231031	153500	228930241	1971	1971	1971	1971	0
271	20231031	153400	228930241	1971	1971	1971	1971	0
272	20231031	153300	228930241	1971	1971	1971	1971	933
273	20231031	153200	228930241	1971	1971	1971	1971	0
274	20231031	153100	228930241	1971	1971	1971	1971	0
275	20231031	153000	228930241	1971	1971	1971	1971	933
276	20231031	152900	227091298	1972	1972	1972	1972	0
277	20231031	152800	227091298	1972	1972	1972	1972	0
278	20231031	152700	227091298	1972	1972	1972	1972	0
279	20231031	152600	227091298	1972	1972	1972	1972	0
280	20231031	152500	227091298	1972	1972	1972	1972	0
281	20231031	152400	227091298	1972	1972	1972	1972	0
282	20231031	152300	227091298	1972	1972	1972	1972	0
283	20231031	152200	227091298	1972	1972	1972	1972	0
284	20231031	152100	227091298	1972	1972	1972	1972	0
285	20231031	152000	227091298	1972	1972	1972	1972	0
286	20231031	151900	227091298	1972	1972	1972	1972	0
287	20231031	151800	227091298	1972	1971	1972	1971	23
288	20231031	151700	227045963	1972	1970	1972	1970	178
289	20231031	151600	226695147	1971	1972	1972	1967	394
290	20231031	151500	225919033	1972	1969	1972	1967	270
291	20231031	151400	225387191	1972	1971	1972	1969	522
292	20231031	151300	224358596	1972	1972	1972	1971	168
293	20231031	151200	224027331	1973	1972	1973	1972	10
294	20231031	151100	224007608	1973	1972	1973	1971	34
295	20231031	151000	223940579	1972	1974	1974	1972	161
296	20231031	150900	223622950	1974	1973	1974	1973	632
297	20231031	150800	222375994	1974	1972	1974	1971	17
298	20231031	150700	222342463	1972	1974	1975	1972	60
299	20231031	150600	222224078	1974	1974	1975	1972	40
300	20231031	150500	222145142	1974	1974	1976	1973	438
301	20231031	150400	221280139	1974	1975	1975	1974	17
302	20231031	150300	221246579	1975	1976	1977	1975	518
303	20231031	150200	220222671	1975	1976	1976	1975	177
304	20231031	150100	219872995	1975	1975	1976	1975	17
305	20231031	150000	219839418	1974	1976	1976	1974	169
306	20231031	145900	219505794	1976	1976	1976	1976	7
307	20231031	145800	219491962	1977	1977	1977	1975	36
308	20231031	145700	219420836	1977	1977	1977	1977	11
309	20231031	145600	219399089	1978	1979	1980	1975	370
310	20231031	145500	218666825	1980	1979	1980	1979	99
311	20231031	145400	218470903	1979	1979	1979	1979	6
312	20231031	145300	218459029	1979	1979	1980	1979	4
313	20231031	145200	218451112	1980	1980	1980	1980	1
314	20231031	145100	218449132	1980	1980	1980	1980	0
315	20231031	145000	218449132	1980	1980	1980	1980	1
316	20231031	144900	218447152	1981	1980	1981	1980	11
317	20231031	144800	218425371	1981	1981	1981	1981	0
318	20231031	144700	218425371	1981	1978	1981	1978	37
319	20231031	144600	218352182	1978	1978	1978	1978	1
320	20231031	144500	218350204	1981	1980	1983	1977	66
321	20231031	144400	218219631	1983	1983	1983	1983	0
322	20231031	144300	218219631	1983	1983	1983	1983	1
323	20231031	144200	218217648	1983	1983	1983	1972	26
324	20231031	144100	218166142	1983	1966	1983	1966	57
325	20231031	144000	218054063	1966	1949	1966	1949	455
326	20231031	143900	217167166	1949	1949	1949	1949	11
327	20231031	143800	217145727	1949	1949	1949	1949	312
328	20231031	143700	216537639	1949	1949	1949	1949	0
329	20231031	143600	216537639	1949	1949	1949	1949	20
330	20231031	143500	216498659	1949	1948	1949	1948	340
331	20231031	143400	215836299	1949	1949	1949	1949	0
332	20231031	143300	215836299	1949	1949	1949	1949	0
333	20231031	143200	215836299	1949	1949	1949	1949	0
334	20231031	143100	215836299	1949	1949	1949	1949	0
335	20231031	143000	215836299	1949	1949	1949	1948	213
336	20231031	142900	215421369	1949	1949	1949	1949	2
337	20231031	142800	215417471	1949	1949	1949	1949	0
338	20231031	142700	215417471	1949	1949	1949	1949	0
339	20231031	142600	215417471	1949	1949	1949	1949	0
340	20231031	142500	215417471	1949	1949	1949	1949	2
341	20231031	142400	215413573	1949	1949	1949	1949	1
342	20231031	142300	215411624	1949	1949	1949	1949	43
343	20231031	142200	215327817	1938	1938	1938	1938	1122
344	20231031	142100	213153381	1938	1938	1938	1938	201
345	20231031	142000	212763843	1938	1938	1938	1938	33
346	20231031	141900	212699889	1938	1935	1938	1935	726
347	20231031	141800	211294427	1935	1935	1935	1935	11
348	20231031	141700	211273142	1935	1935	1935	1935	224
349	20231031	141600	210839702	1935	1947	1947	1935	1038
350	20231031	141500	208827104	1948	1951	1953	1948	136
351	20231031	141400	208561923	1953	1954	1954	1952	29
352	20231031	141300	208505291	1953	1956	1956	1953	11
353	20231031	141200	208483799	1957	1957	1957	1957	1
354	20231031	141100	208481842	1959	1951	1960	1950	2763
355	20231031	141000	203093624	1951	1951	1951	1951	1
356	20231031	140900	203091673	1951	1951	1952	1951	199
357	20231031	140800	202703364	1951	1952	1952	1951	27
358	20231031	140700	202650677	1961	1963	1963	1961	469
359	20231031	140600	201730419	1963	1963	1963	1963	0
360	20231031	140500	201730419	1963	1964	1964	1963	65
361	20231031	140400	201602774	1964	1964	1964	1964	0
362	20231031	140300	201602774	1964	1964	1964	1964	0
363	20231031	140200	201602774	1964	1964	1964	1964	14
364	20231031	140100	201575278	1965	1967	1967	1965	83
365	20231031	140000	201412097	1968	1968	1968	1968	4
366	20231031	135900	201404225	1967	1967	1967	1967	0
367	20231031	135800	201404225	1967	1967	1967	1967	0
368	20231031	135700	201404225	1967	1967	1967	1967	0
369	20231031	135600	201404225	1967	1967	1967	1967	0
370	20231031	135500	201404225	1967	1982	1982	1967	663
371	20231031	135400	200096657	1984	1984	1984	1984	100
372	20231031	135300	199898257	1984	1984	1984	1984	0
373	20231031	135200	199898257	1984	1984	1984	1984	0
374	20231031	135100	199898257	1984	1984	1984	1984	0
375	20231031	135000	199898257	1984	1984	1984	1984	2
376	20231031	134900	199894289	1984	1978	1984	1977	78
377	20231031	134800	199739794	1984	1984	1984	1984	0
378	20231031	134700	199739794	1984	1976	1984	1976	25
379	20231031	134600	199690330	1977	1985	1985	1977	88
380	20231031	134500	199516318	1986	1986	1986	1978	134
381	20231031	134400	199250829	1988	1988	1988	1988	0
382	20231031	134300	199250829	1988	1987	1988	1987	6
383	20231031	134200	199238906	1988	1988	1988	1988	0
384	20231031	134100	199238906	1988	1988	1988	1988	51
385	20231031	134000	199137518	1988	1988	1988	1986	111
386	20231031	133900	198917064	1987	1985	1988	1984	1312
387	20231031	133800	196311850	1986	1986	1986	1985	724
388	20231031	133700	194874006	1986	1985	1986	1985	401
389	20231031	133600	194077621	1986	1986	1986	1986	1
390	20231031	133500	194075635	1986	1984	1986	1984	451
391	20231031	133400	193180152	1983	1982	1983	1982	26
392	20231031	133300	193128595	1983	1975	1983	1975	51
393	20231031	133200	193027855	1975	1975	1975	1975	0
394	20231031	133100	193027855	1975	1975	1975	1975	0
395	20231031	133000	193027855	1975	1975	1975	1975	0
396	20231031	132900	193027855	1975	1975	1975	1975	0
397	20231031	132800	193027855	1975	1975	1975	1972	7
398	20231031	132700	193014033	1973	1973	1973	1973	0
399	20231031	132600	193014033	1973	1973	1973	1973	0
400	20231031	132500	193014033	1973	1974	1974	1973	16
401	20231031	132400	192982453	1975	1976	1976	1975	28
402	20231031	132300	192927142	1977	1977	1977	1977	0
403	20231031	132200	192927142	1977	1977	1977	1977	0
404	20231031	132100	192927142	1977	1977	1977	1977	0
405	20231031	132000	192927142	1977	1980	1980	1977	65
406	20231031	131900	192798572	1987	1987	1987	1987	0
407	20231031	131800	192798572	1987	1987	1987	1987	1
408	20231031	131700	192796585	1981	1981	1981	1981	2
409	20231031	131600	192792623	1981	1983	1987	1981	29
410	20231031	131500	192735131	1987	1987	1987	1987	0
411	20231031	131400	192735131	1987	1984	1987	1984	7
412	20231031	131300	192721237	1987	1987	1988	1985	18
413	20231031	131200	192685479	1988	1988	1988	1988	2
414	20231031	131100	192681503	1986	1986	1986	1986	236
415	20231031	131000	192212807	1986	1986	1986	1986	554
416	20231031	130900	191112563	1986	1986	1986	1986	3
417	20231031	130800	191106605	1983	1983	1983	1983	0
418	20231031	130700	191106605	1983	1983	1983	1983	220
419	20231031	130600	190670345	1983	1983	1983	1983	300
420	20231031	130500	190075445	1983	1983	1983	1983	0
421	20231031	130400	190075445	1983	1983	1983	1983	0
422	20231031	130300	190075445	1983	1983	1983	1983	0
423	20231031	130200	190075445	1983	1983	1983	1983	0
424	20231031	130100	190075445	1983	1983	1983	1983	0
425	20231031	130000	190075445	1983	1983	1983	1983	0
426	20231031	125900	190075445	1983	1982	1983	1982	21
427	20231031	125800	190033803	1982	1983	1983	1982	24
428	20231031	125700	189986222	1983	1984	1985	1983	22
429	20231031	125600	189942588	1986	1984	1986	1984	5
430	20231031	125500	189932666	1986	1986	1986	1986	216
431	20231031	125400	189503690	1986	1986	1986	1986	0
432	20231031	125300	189503690	1986	1985	1986	1985	2
433	20231031	125200	189499719	1986	1985	1986	1985	4
434	20231031	125100	189491778	1986	1986	1986	1986	50
435	20231031	125000	189392478	1986	1986	1986	1979	130
436	20231031	124900	189135160	1986	1987	1987	1981	25
437	20231031	124800	189085603	1979	1986	1986	1979	291
438	20231031	124700	188508705	1988	1988	1988	1988	20
439	20231031	124600	188468945	1988	1988	1988	1988	1
440	20231031	124500	188466957	1988	1986	1988	1986	808
441	20231031	124400	186862256	1986	1986	1986	1986	2
442	20231031	124300	186858284	1986	1986	1986	1986	0
443	20231031	124200	186858284	1986	1986	1986	1986	0
444	20231031	124100	186858284	1986	1986	1986	1986	0
445	20231031	124000	186858284	1986	1986	1986	1986	0
446	20231031	123900	186858284	1986	1986	1986	1986	6
447	20231031	123800	186846368	1986	1986	1986	1986	0
448	20231031	123700	186846368	1986	1984	1986	1984	2
449	20231031	123600	186842398	1985	1978	1985	1978	10
450	20231031	123500	186822605	1986	1981	1986	1979	31
451	20231031	123400	186761194	1985	1985	1985	1985	0
452	20231031	123300	186761194	1985	1985	1985	1985	0
453	20231031	123200	186761194	1985	1985	1985	1985	5
454	20231031	123100	186751269	1986	1986	1986	1986	0
455	20231031	123000	186751269	1986	1986	1986	1986	0
456	20231031	122900	186751269	1986	1982	1986	1977	50
457	20231031	122800	186652272	1985	1983	1985	1983	10
458	20231031	122700	186632432	1985	1985	1985	1985	0
459	20231031	122600	186632432	1985	1985	1985	1985	0
460	20231031	122500	186632432	1985	1985	1985	1985	26
461	20231031	122400	186580822	1986	1970	1986	1970	150
462	20231031	122300	186285186	1970	1970	1970	1970	2
463	20231031	122200	186281246	1970	1970	1970	1970	9
464	20231031	122100	186263516	1970	1970	1970	1970	0
465	20231031	122000	186263516	1970	1959	1970	1951	676
466	20231031	121900	184943660	1961	1960	1961	1960	11
467	20231031	121800	184922099	1961	1961	1961	1960	14
468	20231031	121700	184894650	1961	1963	1963	1961	40
469	20231031	121600	184816183	1965	1965	1965	1965	0
470	20231031	121500	184816183	1965	1965	1965	1965	53
471	20231031	121400	184712038	1965	1955	1974	1952	210
472	20231031	121300	184301377	1952	1988	1988	1951	2377
473	20231031	121200	179623358	1990	1987	1990	1985	116
474	20231031	121100	179393009	1988	1991	1991	1988	48
475	20231031	121000	179297538	1991	1991	1992	1991	13
476	20231031	120900	179271653	1992	1992	1993	1992	46
477	20231031	120800	179179988	1993	1995	1995	1992	17
478	20231031	120700	179146099	1995	1993	1995	1985	118
479	20231031	120600	178911388	1995	1995	1995	1995	1
480	20231031	120500	178909393	1992	1992	1992	1992	10
481	20231031	120400	178889473	1995	1992	1995	1992	2
482	20231031	120300	178885486	1995	1995	1995	1995	0
483	20231031	120200	178885486	1995	1995	1995	1995	0
484	20231031	120100	178885486	1995	1995	1995	1995	0
485	20231031	120000	178885486	1995	1995	1995	1995	0
486	20231031	115900	178885486	1995	1995	1995	1995	0
487	20231031	115800	178885486	1995	1989	1995	1988	120
488	20231031	115700	178646895	1994	1994	1994	1994	100
489	20231031	115600	178447495	1994	1994	1994	1990	29
490	20231031	115500	178389758	1988	1990	1990	1988	483
491	20231031	115400	177428612	1994	1994	1994	1994	0
492	20231031	115300	177428612	1994	1992	1994	1991	35
493	20231031	115200	177358909	1994	1993	1994	1992	30
494	20231031	115100	177299132	1996	1991	1996	1990	1517
495	20231031	115000	174280240	1996	1995	1996	1995	4
496	20231031	114900	174272258	1995	1992	1995	1990	42
497	20231031	114800	174188623	1993	1999	1999	1993	15
498	20231031	114700	174158716	1994	1996	1999	1994	24
499	20231031	114600	174110833	2000	1998	2000	1990	223
500	20231031	114500	173666765	1999	1999	1999	1999	0
501	20231031	114400	173666765	1999	1994	1999	1994	41
502	20231031	114300	173585002	1995	1999	2000	1995	95
503	20231031	114200	173395272	2000	2000	2000	2000	0
504	20231031	114100	173395272	2000	2000	2000	2000	0
505	20231031	114000	173395272	2000	2000	2000	2000	0
506	20231031	113900	173395272	2000	2000	2000	2000	0
507	20231031	113800	173395272	2000	2000	2000	2000	0
508	20231031	113700	173395272	2000	2000	2000	2000	10
509	20231031	113600	173375272	2000	2000	2000	2000	26
510	20231031	113500	173323272	2005	2005	2005	2005	10
511	20231031	113400	173303222	2005	2005	2005	2005	0
512	20231031	113300	173303222	2005	2005	2005	2005	0
513	20231031	113200	173303222	2005	2005	2005	2005	0
514	20231031	113100	173303222	2005	2005	2005	2005	0
515	20231031	113000	173303222	2005	2005	2005	2005	0
516	20231031	112900	173303222	2005	2005	2005	2005	0
517	20231031	112800	173303222	2005	2005	2005	2005	50
518	20231031	112700	173202972	2005	2005	2005	2005	0
519	20231031	112600	173202972	2005	2005	2005	2005	0
520	20231031	112500	173202972	2005	2005	2005	2005	0
521	20231031	112400	173202972	2005	2005	2005	2005	0
522	20231031	112300	173202972	2005	2005	2005	2005	0
523	20231031	112200	173202972	2005	2005	2005	2005	0
524	20231031	112100	173202972	2005	2005	2005	2005	0
525	20231031	112000	173202972	2005	2005	2005	2005	0
526	20231031	111900	173202972	2005	2005	2005	2005	0
527	20231031	111800	173202972	2005	2005	2005	2005	0
528	20231031	111700	173202972	2005	2005	2005	2005	0
529	20231031	111600	173202972	2005	2005	2005	2005	100
530	20231031	111500	173002472	2005	2005	2005	2005	0
531	20231031	111400	173002472	2005	2005	2005	2005	0
532	20231031	111300	173002472	2005	2005	2005	2005	0
533	20231031	111200	173002472	2005	2005	2005	2005	0
534	20231031	111100	173002472	2005	2005	2005	2005	1
535	20231031	111000	173000467	2005	2005	2005	2005	4
536	20231031	110900	172992447	2000	2000	2005	2000	54
537	20231031	110800	172884437	2005	2005	2005	2005	10
538	20231031	110700	172864387	2005	2005	2005	2005	0
539	20231031	110600	172864387	2005	2005	2005	2005	0
540	20231031	110500	172864387	2005	2005	2005	2005	0
541	20231031	110400	172864387	2005	2005	2005	2005	0
542	20231031	110300	172864387	2005	2005	2005	2005	0
543	20231031	110200	172864387	2005	2005	2005	2005	0
544	20231031	110100	172864387	2005	2005	2005	2005	0
545	20231031	110000	172864387	2005	2005	2005	2005	5
546	20231031	105900	172854362	2005	2005	2005	2005	0
547	20231031	105800	172854362	2005	2005	2005	2005	0
548	20231031	105700	172854362	2005	2010	2010	1997	64
549	20231031	105600	172726284	2010	2010	2010	2010	0
550	20231031	105500	172726284	2010	2010	2010	2010	2
551	20231031	105400	172722264	2010	2010	2010	2010	0
552	20231031	105300	172722264	2010	2010	2010	2010	0
553	20231031	105200	172722264	2010	2010	2010	2010	2
554	20231031	105100	172718244	2010	2010	2010	2010	220
555	20231031	105000	172276044	2010	2010	2010	2010	14
556	20231031	104900	172247904	2010	2010	2010	2010	10
557	20231031	104800	172227804	2010	2000	2010	2000	2100
558	20231031	104700	168027684	2000	2000	2000	2000	0
559	20231031	104600	168027684	2000	2005	2005	2000	9
560	20231031	104500	168009674	2010	2010	2010	2010	0
561	20231031	104400	168009674	2010	2005	2010	2005	53
562	20231031	104300	167903154	2010	2010	2010	2010	0
563	20231031	104200	167903154	2010	2000	2010	2000	41
564	20231031	104100	167821069	2000	1999	2000	1997	155
565	20231031	104000	167511241	1999	1990	1999	1990	1304
566	20231031	103900	164913481	1990	1990	1990	1990	162
567	20231031	103800	164591101	1990	1987	1990	1980	186
568	20231031	103700	164222377	1988	1989	1989	1988	10
569	20231031	103600	164202495	1990	1990	1990	1990	54
570	20231031	103500	164095035	1990	1989	1990	1989	50
571	20231031	103400	163995583	1989	1989	1989	1980	336
572	20231031	103300	163329579	1990	1990	1990	1990	2
573	20231031	103200	163325599	1990	1988	1990	1988	46
574	20231031	103100	163234111	1990	1990	1990	1989	22
575	20231031	103000	163190341	1990	1990	1990	1990	13
576	20231031	102900	163164471	1990	1989	1990	1989	11
577	20231031	102800	163142591	1990	1995	1995	1990	164
578	20231031	102700	162815669	1995	1995	1995	1995	13
579	20231031	102600	162789734	1995	1995	1995	1995	2
580	20231031	102500	162785744	1995	1994	1995	1994	12
581	20231031	102400	162761814	1994	1994	1994	1994	0
582	20231031	102300	162761814	1994	1994	1994	1993	14
583	20231031	102200	162733900	1994	1998	1999	1979	530
584	20231031	102100	161680850	1998	1999	2000	1998	18
585	20231031	102000	161644879	2000	2000	2000	2000	0
586	20231031	101900	161644879	2000	1999	2000	1999	1006
587	20231031	101800	159632881	2000	2005	2005	2000	52
588	20231031	101700	159528631	2010	1988	2010	1988	4
589	20231031	101600	159520635	1988	1989	1989	1970	504
590	20231031	101500	158525256	1977	2005	2005	1977	650
591	20231031	101400	157231819	1992	2005	2005	1992	1011
592	20231031	101300	155216875	2010	2010	2010	2010	1
593	20231031	101200	155214865	2010	2005	2010	2005	7
594	20231031	101100	155200820	2010	2010	2010	2010	3
595	20231031	101000	155194790	2010	2010	2010	2010	0
596	20231031	100900	155194790	2010	2010	2010	2010	0
597	20231031	100800	155194790	2010	2010	2010	2010	0
598	20231031	100700	155194790	2010	2010	2010	2010	1
599	20231031	100600	155192780	2010	2005	2010	2000	19
600	20231031	100500	155154705	2010	2010	2010	2005	108
601	20231031	100400	154937680	2015	2015	2015	2015	5
602	20231031	100300	154927605	2015	2015	2015	2015	10
603	20231031	100200	154907455	2015	2010	2015	2010	154
604	20231031	100100	154597175	2015	2015	2015	2015	0
605	20231031	100000	154597175	2015	2010	2015	2010	61
606	20231031	095900	154474555	2010	2010	2010	2010	7
607	20231031	095800	154460485	2010	2010	2010	2010	4
608	20231031	095700	154452445	1992	1999	1999	1992	1323
609	20231031	095600	151815758	2010	2005	2010	2005	245
610	20231031	095500	151324178	2000	2000	2000	2000	253
611	20231031	095400	150818178	2005	2005	2005	2005	0
612	20231031	095300	150818178	2005	2005	2005	2005	0
613	20231031	095200	150818178	2005	1996	2005	1996	154
614	20231031	095100	150510227	2005	1992	2005	1992	148
615	20231031	095000	150213669	1991	2010	2010	1990	971
616	20231031	094900	148278869	2015	2015	2015	2015	0
617	20231031	094800	148278869	2015	2015	2015	2015	0
618	20231031	094700	148278869	2015	2015	2015	2015	5
619	20231031	094600	148268794	2015	2015	2015	2015	0
620	20231031	094500	148268794	2015	2015	2015	2015	10
621	20231031	094400	148248644	2015	2010	2015	2000	45
622	20231031	094300	148158394	2015	2015	2015	2015	200
623	20231031	094200	147755394	2015	2000	2015	2000	109
624	20231031	094100	147537364	2000	1985	2000	1970	1538
625	20231031	094000	144483298	1990	2000	2000	1990	6347
626	20231031	093900	131818671	2000	2000	2000	1999	2448
627	20231031	093800	126923890	2000	2005	2005	2000	9136
628	20231031	093700	108651855	2005	2020	2020	2000	3672
629	20231031	093600	101278040	2025	2025	2025	2020	161
630	20231031	093500	100952515	2025	2035	2035	2025	1035
631	20231031	093400	98853760	2035	2070	2070	2030	9128
632	20231031	093300	80176215	2070	2065	2070	2065	1435
633	20231031	093200	77208670	2070	2065	2070	2065	1873
634	20231031	093100	73333940	2065	2070	2070	2060	237
635	20231031	093000	72845000	2070	2065	2070	2060	1044
636	20231031	092900	70684245	2065	2055	2065	2055	2991
637	20231031	092800	64530150	2050	2060	2060	2050	657
638	20231031	092700	63179340	2065	2045	2070	2045	2618
639	20231031	092600	57777800	2055	2055	2055	2050	1677
640	20231031	092500	54339910	2055	2050	2055	2050	290
641	20231031	092400	53745350	2055	2055	2055	2050	460
642	20231031	092300	52800270	2055	2055	2055	2055	0
643	20231031	092200	52800270	2055	2050	2055	2050	412
644	20231031	092100	51953620	2060	2065	2065	2050	170
645	20231031	092000	51603940	2055	2065	2065	2055	1253
646	20231031	091900	49023775	2065	2050	2065	2050	2224
647	20231031	091800	44454740	2045	2035	2045	2035	58
648	20231031	091700	44336145	2035	2030	2035	2030	474
649	20231031	091600	43373910	2030	2030	2045	2030	195
650	20231031	091500	42976560	2030	2030	2030	2030	0
651	20231031	091400	42976560	2030	2030	2030	2030	1
652	20231031	091300	42974530	2030	2030	2035	2030	963
653	20231031	091200	41019635	2030	2040	2045	2030	607
654	20231031	091100	39783880	2045	2040	2045	2040	201
655	20231031	091000	39373835	2045	2050	2050	2045	579
656	20231031	090900	38186890	2050	2040	2050	2040	511
657	20231031	090800	37139440	2040	2040	2050	2040	287
658	20231031	090700	36553950	2040	2060	2060	2040	161
659	20231031	090600	36223795	2065	2065	2065	2020	1113
660	20231031	090500	33925495	2065	2065	2065	2055	2320
661	20231031	090400	29156805	2065	2000	2065	2000	5633
662	20231031	090300	17698840	2000	2010	2015	2000	1895
663	20231031	090200	13907490	2015	2025	2025	2015	2178
664	20231031	090100	9512355	2025	2030	2035	2025	1137
665	20231031	090000	7204355	2025	2025	2045	2025	3556