KissMeData/053060/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193300	346874927	1893	1893	1893	1893	4411
3	20231031	193200	346874927	1893	1893	1893	1893	0
4	20231031	193100	346874927	1893	1893	1893	1893	0
5	20231031	193000	346874927	1893	1893	1893	1893	0
6	20231031	192900	346874927	1893	1893	1893	1893	0
7	20231031	192800	346874927	1893	1893	1893	1893	0
8	20231031	192700	346874927	1893	1893	1893	1893	0
9	20231031	192600	346874927	1893	1893	1893	1893	0
10	20231031	192500	346874927	1893	1893	1893	1893	0
11	20231031	192400	346874927	1893	1893	1893	1893	0
12	20231031	192300	346874927	1893	1893	1893	1893	0
13	20231031	192200	346874927	1893	1893	1893	1893	0
14	20231031	192100	346874927	1893	1893	1893	1893	0
15	20231031	192000	346874927	1893	1893	1893	1893	0
16	20231031	191900	346874927	1893	1893	1893	1893	0
17	20231031	191800	346874927	1893	1893	1893	1893	0
18	20231031	191700	346874927	1893	1893	1893	1893	0
19	20231031	191600	346874927	1893	1893	1893	1893	0
20	20231031	191500	346874927	1893	1893	1893	1893	0
21	20231031	191400	346874927	1893	1893	1893	1893	0
22	20231031	191300	346874927	1893	1893	1893	1893	0
23	20231031	191200	346874927	1893	1893	1893	1893	0
24	20231031	191100	346874927	1893	1893	1893	1893	0
25	20231031	191000	346874927	1893	1893	1893	1893	0
26	20231031	190900	346874927	1893	1893	1893	1893	0
27	20231031	190800	346874927	1893	1893	1893	1893	0
28	20231031	190700	346874927	1893	1893	1893	1893	0
29	20231031	190600	346874927	1893	1893	1893	1893	0
30	20231031	190500	346874927	1893	1893	1893	1893	0
31	20231031	190400	346874927	1893	1893	1893	1893	0
32	20231031	190300	346874927	1893	1893	1893	1893	4411
33	20231031	190200	346874927	1893	1893	1893	1893	0
34	20231031	190100	346874927	1893	1893	1893	1893	0
35	20231031	190000	346874927	1893	1893	1893	1893	0
36	20231031	185900	346874927	1893	1893	1893	1893	0
37	20231031	185800	346874927	1893	1893	1893	1893	0
38	20231031	185700	346874927	1893	1893	1893	1893	0
39	20231031	185600	346874927	1893	1893	1893	1893	0
40	20231031	185500	346874927	1893	1893	1893	1893	0
41	20231031	185400	346874927	1893	1893	1893	1893	0
42	20231031	185300	346874927	1893	1893	1893	1893	0
43	20231031	185200	346874927	1893	1893	1893	1893	0
44	20231031	185100	346874927	1893	1893	1893	1893	0
45	20231031	185000	346874927	1893	1893	1893	1893	0
46	20231031	184900	346874927	1893	1893	1893	1893	0
47	20231031	184800	346874927	1893	1893	1893	1893	0
48	20231031	184700	346874927	1893	1893	1893	1893	0
49	20231031	184600	346874927	1893	1893	1893	1893	0
50	20231031	184500	346874927	1893	1893	1893	1893	0
51	20231031	184400	346874927	1893	1893	1893	1893	0
52	20231031	184300	346874927	1893	1893	1893	1893	0
53	20231031	184200	346874927	1893	1893	1893	1893	0
54	20231031	184100	346874927	1893	1893	1893	1893	0
55	20231031	184000	346874927	1893	1893	1893	1893	0
56	20231031	183900	346874927	1893	1893	1893	1893	0
57	20231031	183800	346874927	1893	1893	1893	1893	0
58	20231031	183700	346874927	1893	1893	1893	1893	0
59	20231031	183600	346874927	1893	1893	1893	1893	0
60	20231031	183500	346874927	1893	1893	1893	1893	0
61	20231031	183400	346874927	1893	1893	1893	1893	0
62	20231031	183300	346874927	1893	1893	1893	1893	4411
63	20231031	183200	346874927	1893	1893	1893	1893	0
64	20231031	183100	346874927	1893	1893	1893	1893	0
65	20231031	183000	346874927	1893	1893	1893	1893	0
66	20231031	182900	346874927	1893	1893	1893	1893	0
67	20231031	182800	346874927	1893	1893	1893	1893	0
68	20231031	182700	346874927	1893	1893	1893	1893	0
69	20231031	182600	346874927	1893	1893	1893	1893	0
70	20231031	182500	346874927	1893	1893	1893	1893	0
71	20231031	182400	346874927	1893	1893	1893	1893	0
72	20231031	182300	346874927	1893	1893	1893	1893	0
73	20231031	182200	346874927	1893	1893	1893	1893	0
74	20231031	182100	346874927	1893	1893	1893	1893	0
75	20231031	182000	346874927	1893	1893	1893	1893	0
76	20231031	181900	346874927	1893	1893	1893	1893	0
77	20231031	181800	346874927	1893	1893	1893	1893	0
78	20231031	181700	346874927	1893	1893	1893	1893	0
79	20231031	181600	346874927	1893	1893	1893	1893	0
80	20231031	181500	346874927	1893	1893	1893	1893	0
81	20231031	181400	346874927	1893	1893	1893	1893	0
82	20231031	181300	346874927	1893	1893	1893	1893	0
83	20231031	181200	346874927	1893	1893	1893	1893	0
84	20231031	181100	346874927	1893	1893	1893	1893	0
85	20231031	181000	346874927	1893	1893	1893	1893	0
86	20231031	180900	346874927	1893	1893	1893	1893	0
87	20231031	180800	346874927	1893	1893	1893	1893	0
88	20231031	180700	346874927	1893	1893	1893	1893	0
89	20231031	180600	346874927	1893	1893	1893	1893	0
90	20231031	180500	346874927	1893	1893	1893	1893	0
91	20231031	180400	346874927	1893	1893	1893	1893	0
92	20231031	180300	346874927	1893	1893	1893	1893	4411
93	20231031	180200	346874927	1893	1893	1893	1893	0
94	20231031	180100	346874927	1893	1893	1893	1893	0
95	20231031	180000	346874927	1893	1893	1893	1893	0
96	20231031	175900	346874927	1893	1893	1893	1893	0
97	20231031	175800	346874927	1893	1893	1893	1893	0
98	20231031	175700	346874927	1893	1893	1893	1893	0
99	20231031	175600	346874927	1893	1893	1893	1893	0
100	20231031	175500	346874927	1893	1893	1893	1893	0
101	20231031	175400	346874927	1893	1893	1893	1893	0
102	20231031	175300	346874927	1893	1893	1893	1893	0
103	20231031	175200	346874927	1893	1893	1893	1893	0
104	20231031	175100	346874927	1893	1893	1893	1893	0
105	20231031	175000	346874927	1893	1893	1893	1893	0
106	20231031	174900	346874927	1893	1893	1893	1893	0
107	20231031	174800	346874927	1893	1893	1893	1893	0
108	20231031	174700	346874927	1893	1893	1893	1893	0
109	20231031	174600	346874927	1893	1893	1893	1893	0
110	20231031	174500	346874927	1893	1893	1893	1893	0
111	20231031	174400	346874927	1893	1893	1893	1893	0
112	20231031	174300	346874927	1893	1893	1893	1893	0
113	20231031	174200	346874927	1893	1893	1893	1893	0
114	20231031	174100	346874927	1893	1893	1893	1893	0
115	20231031	174000	346874927	1893	1893	1893	1893	0
116	20231031	173900	346874927	1893	1893	1893	1893	0
117	20231031	173800	346874927	1893	1893	1893	1893	0
118	20231031	173700	346874927	1893	1893	1893	1893	0
119	20231031	173600	346874927	1893	1893	1893	1893	0
120	20231031	173500	346874927	1893	1893	1893	1893	0
121	20231031	173400	346874927	1893	1893	1893	1893	0
122	20231031	173300	346874927	1893	1893	1893	1893	4411
123	20231031	173200	346874927	1893	1893	1893	1893	0
124	20231031	173100	346874927	1893	1893	1893	1893	0
125	20231031	173000	346874927	1893	1893	1893	1893	0
126	20231031	172900	346874927	1893	1893	1893	1893	0
127	20231031	172800	346874927	1893	1893	1893	1893	0
128	20231031	172700	346874927	1893	1893	1893	1893	0
129	20231031	172600	346874927	1893	1893	1893	1893	0
130	20231031	172500	346874927	1893	1893	1893	1893	0
131	20231031	172400	346874927	1893	1893	1893	1893	0
132	20231031	172300	346874927	1893	1893	1893	1893	0
133	20231031	172200	346874927	1893	1893	1893	1893	0
134	20231031	172100	346874927	1893	1893	1893	1893	0
135	20231031	172000	346874927	1893	1893	1893	1893	0
136	20231031	171900	346874927	1893	1893	1893	1893	0
137	20231031	171800	346874927	1893	1893	1893	1893	0
138	20231031	171700	346874927	1893	1893	1893	1893	0
139	20231031	171600	346874927	1893	1893	1893	1893	0
140	20231031	171500	346874927	1893	1893	1893	1893	0
141	20231031	171400	346874927	1893	1893	1893	1893	0
142	20231031	171300	346874927	1893	1893	1893	1893	0
143	20231031	171200	346874927	1893	1893	1893	1893	0
144	20231031	171100	346874927	1893	1893	1893	1893	0
145	20231031	171000	346874927	1893	1893	1893	1893	0
146	20231031	170900	346874927	1893	1893	1893	1893	0
147	20231031	170800	346874927	1893	1893	1893	1893	0
148	20231031	170700	346874927	1893	1893	1893	1893	0
149	20231031	170600	346874927	1893	1893	1893	1893	0
150	20231031	170500	346874927	1893	1893	1893	1893	0
151	20231031	170400	346874927	1893	1893	1893	1893	0
152	20231031	170300	346874927	1893	1893	1893	1893	4411
153	20231031	170200	346874927	1893	1893	1893	1893	0
154	20231031	170100	346874927	1893	1893	1893	1893	0
155	20231031	170000	346874927	1893	1893	1893	1893	0
156	20231031	165900	346874927	1893	1893	1893	1893	0
157	20231031	165800	346874927	1893	1893	1893	1893	0
158	20231031	165700	346874927	1893	1893	1893	1893	0
159	20231031	165600	346874927	1893	1893	1893	1893	0
160	20231031	165500	346874927	1893	1893	1893	1893	0
161	20231031	165400	346874927	1893	1893	1893	1893	0
162	20231031	165300	346874927	1893	1893	1893	1893	0
163	20231031	165200	346874927	1893	1893	1893	1893	0
164	20231031	165100	346874927	1893	1893	1893	1893	0
165	20231031	165000	346874927	1893	1893	1893	1893	0
166	20231031	164900	346874927	1893	1893	1893	1893	0
167	20231031	164800	346874927	1893	1893	1893	1893	0
168	20231031	164700	346874927	1893	1893	1893	1893	0
169	20231031	164600	346874927	1893	1893	1893	1893	0
170	20231031	164500	346874927	1893	1893	1893	1893	0
171	20231031	164400	346874927	1893	1893	1893	1893	0
172	20231031	164300	346874927	1893	1893	1893	1893	0
173	20231031	164200	346874927	1893	1893	1893	1893	0
174	20231031	164100	346874927	1893	1893	1893	1893	0
175	20231031	164000	346874927	1893	1893	1893	1893	0
176	20231031	163900	346874927	1893	1893	1893	1893	0
177	20231031	163800	346874927	1893	1893	1893	1893	0
178	20231031	163700	346874927	1893	1893	1893	1893	0
179	20231031	163600	346874927	1893	1893	1893	1893	0
180	20231031	163500	346874927	1893	1893	1893	1893	0
181	20231031	163400	346874927	1893	1893	1893	1893	0
182	20231031	163300	346874927	1893	1893	1893	1893	4411
183	20231031	163200	346874927	1893	1893	1893	1893	0
184	20231031	163100	346874927	1893	1893	1893	1893	0
185	20231031	163000	346874927	1893	1893	1893	1893	0
186	20231031	162900	346874927	1893	1893	1893	1893	0
187	20231031	162800	346874927	1893	1893	1893	1893	0
188	20231031	162700	346874927	1893	1893	1893	1893	0
189	20231031	162600	346874927	1893	1893	1893	1893	0
190	20231031	162500	346874927	1893	1893	1893	1893	0
191	20231031	162400	346874927	1893	1893	1893	1893	0
192	20231031	162300	346874927	1893	1893	1893	1893	0
193	20231031	162200	346874927	1893	1893	1893	1893	0
194	20231031	162100	346874927	1893	1893	1893	1893	0
195	20231031	162000	346874927	1893	1893	1893	1893	0
196	20231031	161900	346874927	1893	1893	1893	1893	0
197	20231031	161800	346874927	1893	1893	1893	1893	0
198	20231031	161700	346874927	1893	1893	1893	1893	0
199	20231031	161600	346874927	1893	1893	1893	1893	0
200	20231031	161500	346874927	1893	1893	1893	1893	0
201	20231031	161400	346874927	1893	1893	1893	1893	0
202	20231031	161300	346874927	1893	1893	1893	1893	0
203	20231031	161200	346874927	1893	1893	1893	1893	0
204	20231031	161100	346874927	1893	1893	1893	1893	0
205	20231031	161000	346874927	1893	1893	1893	1893	0
206	20231031	160900	346874927	1893	1893	1893	1893	0
207	20231031	160800	346874927	1893	1893	1893	1893	0
208	20231031	160700	346874927	1893	1893	1893	1893	0
209	20231031	160600	346874927	1893	1893	1893	1893	0
210	20231031	160500	346874927	1893	1893	1893	1893	0
211	20231031	160400	346874927	1893	1893	1893	1893	0
212	20231031	160300	346874927	1893	1893	1893	1893	4411
213	20231031	160200	346874927	1893	1893	1893	1893	0
214	20231031	160100	346874927	1893	1893	1893	1893	0
215	20231031	160000	346874927	1893	1893	1893	1893	0
216	20231031	155900	346874927	1893	1893	1893	1893	0
217	20231031	155800	346874927	1893	1893	1893	1893	0
218	20231031	155700	346874927	1893	1893	1893	1893	0
219	20231031	155600	346874927	1893	1893	1893	1893	0
220	20231031	155500	346874927	1893	1893	1893	1893	0
221	20231031	155400	346874927	1893	1893	1893	1893	0
222	20231031	155300	346874927	1893	1893	1893	1893	0
223	20231031	155200	346874927	1893	1893	1893	1893	0
224	20231031	155100	346874927	1893	1893	1893	1893	0
225	20231031	155000	346874927	1893	1893	1893	1893	0
226	20231031	154900	346874927	1893	1893	1893	1893	0
227	20231031	154800	346874927	1893	1893	1893	1893	0
228	20231031	154700	346874927	1893	1893	1893	1893	0
229	20231031	154600	346874927	1893	1893	1893	1893	0
230	20231031	154500	346874927	1893	1893	1893	1893	0
231	20231031	154400	346874927	1893	1893	1893	1893	0
232	20231031	154300	346874927	1893	1893	1893	1893	0
233	20231031	154200	346874927	1893	1893	1893	1893	0
234	20231031	154100	346874927	1893	1893	1893	1893	0
235	20231031	154000	346874927	1893	1893	1893	1893	0
236	20231031	153900	346874927	1893	1893	1893	1893	0
237	20231031	153800	346874927	1893	1893	1893	1893	0
238	20231031	153700	346874927	1893	1893	1893	1893	0
239	20231031	153600	346874927	1893	1893	1893	1893	0
240	20231031	153500	346874927	1893	1893	1893	1893	0
241	20231031	153400	346874927	1893	1893	1893	1893	0
242	20231031	153300	346874927	1893	1893	1893	1893	4411
243	20231031	153200	346874927	1893	1893	1893	1893	0
244	20231031	153100	346874927	1893	1893	1893	1893	0
245	20231031	153000	346874927	1893	1893	1893	1893	4411
246	20231031	152900	338524904	1893	1893	1893	1893	0
247	20231031	152800	338524904	1893	1893	1893	1893	0
248	20231031	152700	338524904	1893	1893	1893	1893	0
249	20231031	152600	338524904	1893	1893	1893	1893	0
250	20231031	152500	338524904	1893	1893	1893	1893	0
251	20231031	152400	338524904	1893	1893	1893	1893	0
252	20231031	152300	338524904	1893	1893	1893	1893	0
253	20231031	152200	338524904	1893	1893	1893	1893	0
254	20231031	152100	338524904	1893	1893	1893	1893	0
255	20231031	152000	338524904	1893	1893	1893	1893	0
256	20231031	151900	338524904	1893	1890	1893	1890	1024
257	20231031	151800	336586531	1892	1890	1892	1889	74
258	20231031	151700	336446659	1890	1886	1893	1886	78
259	20231031	151600	336299469	1887	1893	1893	1887	301
260	20231031	151500	335731005	1890	1890	1890	1890	530
261	20231031	151400	334729305	1893	1890	1893	1890	191
262	20231031	151300	334368135	1893	1891	1893	1886	106
263	20231031	151200	334167863	1891	1891	1891	1891	0
264	20231031	151100	334167863	1891	1891	1891	1891	10
265	20231031	151000	334148953	1885	1885	1890	1885	1138
266	20231031	150900	331998440	1890	1890	1890	1890	0
267	20231031	150800	331998440	1890	1887	1890	1882	202
268	20231031	150700	331617671	1893	1892	1893	1892	981
269	20231031	150600	329760734	1892	1892	1892	1892	5
270	20231031	150500	329751274	1893	1887	1893	1882	1134
271	20231031	150400	327609841	1887	1887	1887	1887	0
272	20231031	150300	327609841	1887	1892	1893	1887	547
273	20231031	150200	326576712	1892	1892	1893	1892	220
274	20231031	150100	326160382	1892	1882	1892	1881	1264
275	20231031	150000	323782022	1881	1889	1893	1881	4350
276	20231031	145900	315597466	1889	1889	1889	1889	132
277	20231031	145800	315348118	1889	1889	1889	1889	239
278	20231031	145700	314896647	1889	1889	1889	1889	1005
279	20231031	145600	312998202	1889	1877	1889	1876	72
280	20231031	145500	312862666	1876	1882	1889	1876	602
281	20231031	145400	311729241	1889	1877	1889	1876	190
282	20231031	145300	311372597	1889	1876	1889	1876	462
283	20231031	145200	310504205	1876	1875	1876	1875	717
284	20231031	145100	309159685	1876	1874	1876	1874	1210
285	20231031	145000	306890745	1873	1873	1873	1871	449
286	20231031	144900	306049974	1873	1873	1873	1873	0
287	20231031	144800	306049974	1873	1873	1873	1873	798
288	20231031	144700	304555320	1873	1871	1873	1871	881
289	20231031	144600	302905209	1873	1873	1873	1873	518
290	20231031	144500	301934995	1871	1873	1873	1871	676
291	20231031	144400	300669199	1872	1872	1872	1872	413
292	20231031	144300	299896063	1873	1873	1873	1872	399
293	20231031	144200	299148862	1873	1873	1873	1873	2250
294	20231031	144100	294934612	1873	1873	1874	1873	319
295	20231031	144000	294337124	1873	1873	1873	1873	1495
296	20231031	143900	291536989	1873	1873	1873	1873	205
297	20231031	143800	291153024	1873	1871	1873	1871	233
298	20231031	143700	290716881	1871	1873	1873	1871	162
299	20231031	143600	290413499	1873	1873	1873	1873	555
300	20231031	143500	289373984	1873	1873	1873	1871	566
301	20231031	143400	288313923	1873	1873	1873	1873	551
302	20231031	143300	287281900	1873	1873	1873	1873	11
303	20231031	143200	287261297	1876	1869	1876	1869	3050
304	20231031	143100	281555845	1869	1869	1869	1869	270
305	20231031	143000	281051215	1868	1870	1870	1868	992
306	20231031	142900	279196641	1871	1872	1872	1871	139
307	20231031	142800	278936545	1872	1878	1878	1872	3484
308	20231031	142700	272404118	1879	1879	1879	1879	50
309	20231031	142600	272310168	1878	1878	1878	1878	31
310	20231031	142500	272251950	1878	1879	1879	1878	877
311	20231031	142400	270604095	1879	1886	1886	1879	1103
312	20231031	142300	268529534	1889	1889	1889	1889	0
313	20231031	142200	268529534	1889	1885	1889	1885	380
314	20231031	142100	267813199	1889	1888	1889	1888	93
315	20231031	142000	267637538	1889	1888	1889	1888	50
316	20231031	141900	267543100	1889	1884	1889	1882	316
317	20231031	141800	266947749	1889	1889	1889	1885	357
318	20231031	141700	266273486	1886	1883	1886	1883	40
319	20231031	141600	266198096	1888	1888	1888	1888	0
320	20231031	141500	266198096	1888	1884	1888	1884	364
321	20231031	141400	265510916	1888	1888	1888	1888	5
322	20231031	141300	265501476	1880	1881	1881	1880	3000
323	20231031	141200	259859297	1889	1882	1889	1881	347
324	20231031	141100	259205517	1889	1888	1889	1881	868
325	20231031	141000	257566206	1889	1882	1889	1881	446
326	20231031	140900	256726219	1886	1886	1886	1886	29
327	20231031	140800	256671525	1889	1889	1889	1889	0
328	20231031	140700	256671525	1889	1889	1889	1889	0
329	20231031	140600	256671525	1889	1887	1889	1887	1664
330	20231031	140500	253528233	1889	1888	1889	1888	851
331	20231031	140400	251921250	1889	1889	1889	1889	0
332	20231031	140300	251921250	1889	1889	1889	1889	0
333	20231031	140200	251921250	1889	1889	1889	1889	0
334	20231031	140100	251921250	1889	1889	1889	1889	68
335	20231031	140000	251792798	1881	1881	1881	1881	433
336	20231031	135900	250978325	1881	1883	1883	1881	365
337	20231031	135800	250291390	1889	1889	1889	1889	44
338	20231031	135700	250208274	1881	1881	1881	1881	0
339	20231031	135600	250208274	1881	1883	1883	1881	381
340	20231031	135500	249491299	1890	1886	1890	1886	106
341	20231031	135400	249291012	1883	1883	1883	1883	0
342	20231031	135300	249291012	1883	1883	1883	1883	5
343	20231031	135200	249281597	1880	1880	1880	1880	0
344	20231031	135100	249281597	1880	1880	1880	1880	100
345	20231031	135000	249093597	1886	1886	1886	1886	10
346	20231031	134900	249074737	1887	1887	1887	1887	5
347	20231031	134800	249065302	1890	1882	1890	1882	409
348	20231031	134700	248293160	1882	1882	1882	1882	175
349	20231031	134600	247963810	1889	1889	1889	1889	264
350	20231031	134500	247465114	1889	1889	1889	1889	0
351	20231031	134400	247465114	1889	1889	1889	1889	27
352	20231031	134300	247414111	1880	1880	1880	1880	0
353	20231031	134200	247414111	1880	1885	1885	1880	316
354	20231031	134100	246819556	1889	1889	1889	1889	529
355	20231031	134000	245820275	1888	1889	1889	1888	2370
356	20231031	133900	241343529	1889	1889	1889	1889	599
357	20231031	133800	240212018	1889	1889	1889	1889	0
358	20231031	133700	240212018	1889	1889	1889	1889	13
359	20231031	133600	240187461	1889	1889	1889	1889	0
360	20231031	133500	240187461	1889	1889	1889	1889	0
361	20231031	133400	240187461	1889	1889	1889	1889	520
362	20231031	133300	239205181	1892	1889	1892	1889	152
363	20231031	133200	238918020	1889	1889	1889	1889	4
364	20231031	133100	238910464	1893	1890	1893	1890	7
365	20231031	133000	238897219	1890	1891	1893	1890	126
366	20231031	132900	238658794	1892	1892	1892	1892	50
367	20231031	132800	238564194	1880	1881	1881	1880	354
368	20231031	132700	237898345	1888	1888	1888	1888	0
369	20231031	132600	237898345	1888	1888	1888	1888	106
370	20231031	132500	237698217	1888	1888	1888	1888	0
371	20231031	132400	237698217	1888	1888	1888	1888	3
372	20231031	132300	237692553	1881	1881	1881	1881	22
373	20231031	132200	237651171	1888	1888	1888	1888	4
374	20231031	132100	237643619	1893	1889	1893	1889	67
375	20231031	132000	237516868	1891	1890	1891	1890	550
376	20231031	131900	236476867	1890	1890	1890	1890	8
377	20231031	131800	236461747	1880	1880	1880	1880	0
378	20231031	131700	236461747	1880	1880	1880	1880	0
379	20231031	131600	236461747	1880	1880	1880	1880	0
380	20231031	131500	236461747	1880	1880	1880	1880	0
381	20231031	131400	236461747	1880	1880	1880	1879	337
382	20231031	131300	235828244	1880	1880	1880	1880	0
383	20231031	131200	235828244	1880	1880	1880	1880	16
384	20231031	131100	235798164	1893	1893	1893	1893	641
385	20231031	131000	234584751	1893	1893	1893	1893	0
386	20231031	130900	234584751	1893	1888	1893	1888	159
387	20231031	130800	234284019	1885	1885	1885	1885	0
388	20231031	130700	234284019	1885	1885	1885	1885	133
389	20231031	130600	234033314	1875	1875	1875	1875	0
390	20231031	130500	234033314	1875	1875	1875	1875	180
391	20231031	130400	233695814	1875	1875	1875	1875	0
392	20231031	130300	233695814	1875	1875	1875	1875	0
393	20231031	130200	233695814	1875	1876	1876	1875	2331
394	20231031	130100	229325188	1875	1875	1875	1875	0
395	20231031	130000	229325188	1875	1875	1875	1875	316
396	20231031	125900	228732688	1875	1875	1875	1875	0
397	20231031	125800	228732688	1875	1875	1875	1875	0
398	20231031	125700	228732688	1875	1876	1876	1875	52
399	20231031	125600	228635178	1875	1875	1875	1875	0
400	20231031	125500	228635178	1875	1879	1879	1875	807
401	20231031	125400	227120780	1879	1879	1879	1879	40
402	20231031	125300	227045620	1879	1879	1879	1879	44
403	20231031	125200	226962944	1893	1883	1893	1883	261
404	20231031	125100	226469510	1877	1877	1877	1877	0
405	20231031	125000	226469510	1877	1877	1877	1877	10
406	20231031	124900	226450740	1876	1876	1876	1876	0
407	20231031	124800	226450740	1876	1876	1876	1876	10
408	20231031	124700	226431980	1875	1875	1875	1875	0
409	20231031	124600	226431980	1875	1881	1881	1875	316
410	20231031	124500	225838326	1881	1883	1883	1881	45
411	20231031	124400	225753667	1883	1881	1883	1881	42
412	20231031	124300	225674661	1881	1881	1881	1881	0
413	20231031	124200	225674661	1881	1881	1881	1881	0
414	20231031	124100	225674661	1881	1881	1881	1881	0
415	20231031	124000	225674661	1881	1881	1881	1881	0
416	20231031	123900	225674661	1881	1881	1881	1881	93
417	20231031	123800	225499728	1881	1881	1882	1881	22
418	20231031	123700	225458331	1882	1881	1882	1881	418
419	20231031	123600	224671905	1881	1872	1881	1872	122
420	20231031	123500	224443503	1872	1872	1872	1872	0
421	20231031	123400	224443503	1872	1884	1884	1872	216
422	20231031	123300	224037325	1885	1885	1885	1885	158
423	20231031	123200	223739495	1885	1880	1885	1868	336
424	20231031	123100	223109969	1888	1875	1888	1874	604
425	20231031	123000	221978019	1888	1887	1888	1886	100
426	20231031	122900	221789241	1891	1891	1891	1891	0
427	20231031	122800	221789241	1891	1871	1891	1871	500
428	20231031	122700	220851329	1874	1874	1874	1874	0
429	20231031	122600	220851329	1874	1874	1874	1874	0
430	20231031	122500	220851329	1874	1874	1874	1874	0
431	20231031	122400	220851329	1874	1874	1874	1874	0
432	20231031	122300	220851329	1874	1874	1874	1874	10
433	20231031	122200	220832589	1865	1872	1872	1865	3838
434	20231031	122100	213652838	1872	1874	1874	1872	300
435	20231031	122000	213090952	1875	1875	1875	1875	50
436	20231031	121900	212997202	1873	1879	1879	1873	71
437	20231031	121800	212864027	1872	1875	1887	1872	1305
438	20231031	121700	210418332	1876	1876	1876	1876	102
439	20231031	121600	210226980	1877	1878	1878	1877	144
440	20231031	121500	209956672	1887	1879	1887	1879	17
441	20231031	121400	209924713	1889	1889	1889	1889	7
442	20231031	121300	209911490	1880	1892	1892	1880	132
443	20231031	121200	209663270	1877	1880	1884	1877	974
444	20231031	121100	207832903	1893	1879	1893	1879	303
445	20231031	121000	207263038	1877	1879	1879	1876	787
446	20231031	120900	205786387	1880	1880	1880	1880	266
447	20231031	120800	205286307	1880	1880	1880	1880	0
448	20231031	120700	205286307	1880	1880	1880	1880	0
449	20231031	120600	205286307	1880	1880	1880	1880	1
450	20231031	120500	205284427	1876	1876	1876	1876	0
451	20231031	120400	205284427	1876	1877	1877	1876	326
452	20231031	120300	204672680	1877	1877	1877	1877	0
453	20231031	120200	204672680	1877	1877	1877	1877	95
454	20231031	120100	204494365	1876	1876	1876	1876	0
455	20231031	120000	204494365	1876	1876	1876	1876	55
456	20231031	115900	204391185	1876	1876	1876	1876	157
457	20231031	115800	204096653	1880	1880	1880	1880	0
458	20231031	115700	204096653	1880	1880	1880	1880	67
459	20231031	115600	203970693	1880	1880	1880	1880	0
460	20231031	115500	203970693	1880	1880	1880	1880	1
461	20231031	115400	203968813	1880	1880	1880	1880	0
462	20231031	115300	203968813	1880	1880	1880	1880	0
463	20231031	115200	203968813	1880	1880	1880	1880	62
464	20231031	115100	203852253	1875	1875	1875	1875	0
465	20231031	115000	203852253	1875	1875	1875	1875	316
466	20231031	114900	203259753	1875	1880	1880	1873	11282
467	20231031	114800	182082296	1881	1881	1881	1881	544
468	20231031	114700	181059032	1881	1882	1882	1881	432
469	20231031	114600	180246270	1883	1886	1886	1883	1616
470	20231031	114500	177200680	1887	1887	1887	1887	51
471	20231031	114400	177104443	1887	1887	1887	1887	1
472	20231031	114300	177102556	1888	1893	1893	1888	1036
473	20231031	114200	175145871	1888	1888	1888	1888	0
474	20231031	114100	175145871	1888	1888	1888	1888	0
475	20231031	114000	175145871	1888	1888	1888	1888	0
476	20231031	113900	175145871	1888	1888	1888	1888	0
477	20231031	113800	175145871	1888	1888	1888	1888	0
478	20231031	113700	175145871	1888	1888	1888	1888	26
479	20231031	113600	175096783	1888	1888	1888	1888	316
480	20231031	113500	174500175	1889	1889	1889	1889	0
481	20231031	113400	174500175	1889	1889	1889	1889	93
482	20231031	113300	174324498	1888	1888	1888	1888	0
483	20231031	113200	174324498	1888	1888	1888	1888	0
484	20231031	113100	174324498	1888	1893	1893	1888	793
485	20231031	113000	172826919	1893	1893	1893	1893	4379
486	20231031	112900	164537472	1893	1893	1893	1893	0
487	20231031	112800	164537472	1893	1893	1893	1893	5
488	20231031	112700	164528007	1898	1898	1898	1898	0
489	20231031	112600	164528007	1898	1898	1898	1898	0
490	20231031	112500	164528007	1898	1898	1898	1898	0
491	20231031	112400	164528007	1898	1898	1898	1898	62
492	20231031	112300	164410331	1888	1888	1888	1888	0
493	20231031	112200	164410331	1888	1890	1890	1888	2037
494	20231031	112100	160563867	1899	1899	1899	1899	0
495	20231031	112000	160563867	1899	1899	1899	1899	526
496	20231031	111900	159564993	1890	1890	1890	1890	265
497	20231031	111800	159064143	1894	1894	1894	1894	0
498	20231031	111700	159064143	1894	1894	1894	1894	90
499	20231031	111600	158893683	1899	1899	1899	1899	57
500	20231031	111500	158785440	1899	1899	1899	1899	0
501	20231031	111400	158785440	1899	1899	1899	1899	40
502	20231031	111300	158709480	1899	1899	1899	1899	94
503	20231031	111200	158530974	1899	1888	1899	1888	176
504	20231031	111100	158198631	1899	1899	1899	1899	124
505	20231031	111000	157963155	1899	1893	1899	1893	1969
506	20231031	110900	154229496	1888	1888	1888	1888	50
507	20231031	110800	154135096	1888	1893	1893	1888	407
508	20231031	110700	153366584	1893	1893	1893	1893	0
509	20231031	110600	153366584	1893	1893	1893	1893	78
510	20231031	110500	153218930	1893	1893	1893	1893	0
511	20231031	110400	153218930	1893	1893	1893	1893	1
512	20231031	110300	153217037	1893	1892	1893	1892	191
513	20231031	110200	152855601	1892	1892	1892	1892	0
514	20231031	110100	152855601	1892	1892	1892	1892	611
515	20231031	110000	151699589	1892	1892	1892	1892	10
516	20231031	105900	151680669	1893	1893	1893	1893	0
517	20231031	105800	151680669	1893	1893	1893	1893	0
518	20231031	105700	151680669	1893	1893	1893	1893	0
519	20231031	105600	151680669	1893	1893	1893	1893	66
520	20231031	105500	151555731	1893	1893	1893	1893	0
521	20231031	105400	151555731	1893	1888	1893	1882	416
522	20231031	105300	150770999	1893	1893	1893	1893	41
523	20231031	105200	150693386	1894	1894	1894	1894	0
524	20231031	105100	150693386	1894	1894	1894	1894	0
525	20231031	105000	150693386	1894	1894	1894	1894	0
526	20231031	104900	150693386	1894	1894	1894	1894	20
527	20231031	104800	150655506	1894	1894	1894	1894	0
528	20231031	104700	150655506	1894	1894	1894	1894	0
529	20231031	104600	150655506	1894	1894	1894	1894	1829
530	20231031	104500	147191380	1889	1889	1889	1889	0
531	20231031	104400	147191380	1889	1896	1896	1889	652
532	20231031	104300	145957414	1899	1899	1899	1899	25
533	20231031	104200	145909939	1899	1899	1899	1899	109
534	20231031	104100	145702948	1899	1899	1899	1899	1024
535	20231031	104000	143758372	1899	1899	1899	1896	369
536	20231031	103900	143058589	1899	1899	1899	1899	201
537	20231031	103800	142676890	1899	1899	1899	1890	363
538	20231031	103700	141989641	1889	1889	1889	1889	0
539	20231031	103600	141989641	1889	1890	1890	1889	420
540	20231031	103500	141195880	1889	1889	1889	1889	100
541	20231031	103400	141006980	1889	1889	1889	1889	44
542	20231031	103300	140923864	1890	1890	1890	1890	0
543	20231031	103200	140923864	1890	1890	1890	1890	0
544	20231031	103100	140923864	1890	1890	1890	1890	52
545	20231031	103000	140825584	1880	1880	1880	1880	0
546	20231031	102900	140825584	1880	1880	1880	1880	0
547	20231031	102800	140825584	1880	1880	1880	1880	106
548	20231031	102700	140626304	1880	1882	1882	1880	1000
549	20231031	102600	138746129	1882	1888	1888	1882	317
550	20231031	102500	138149199	1890	1890	1890	1890	1
551	20231031	102400	138147309	1888	1887	1888	1887	28
552	20231031	102300	138094470	1888	1888	1888	1888	0
553	20231031	102200	138094470	1888	1888	1888	1888	0
554	20231031	102100	138094470	1888	1888	1888	1888	0
555	20231031	102000	138094470	1888	1888	1888	1888	262
556	20231031	101900	137599814	1880	1888	1888	1880	9
557	20231031	101800	137582830	1893	1893	1893	1893	4
558	20231031	101700	137575258	1881	1882	1882	1881	425
559	20231031	101600	136775740	1882	1885	1885	1882	15
560	20231031	101500	136747492	1887	1887	1887	1887	0
561	20231031	101400	136747492	1887	1887	1887	1887	0
562	20231031	101300	136747492	1887	1887	1887	1887	19
563	20231031	101200	136711639	1887	1887	1887	1887	1119
564	20231031	101100	134600086	1897	1897	1897	1897	6
565	20231031	101000	134588704	1897	1888	1897	1887	914
566	20231031	100900	132861531	1887	1887	1887	1887	0
567	20231031	100800	132861531	1887	1887	1887	1887	0
568	20231031	100700	132861531	1887	1887	1897	1887	156
569	20231031	100600	132567149	1887	1888	1888	1887	1908
570	20231031	100500	128965834	1888	1889	1889	1888	156
571	20231031	100400	128671280	1899	1899	1899	1899	0
572	20231031	100300	128671280	1899	1889	1899	1889	180
573	20231031	100200	128330780	1899	1889	1899	1889	165
574	20231031	100100	128018975	1899	1899	1899	1899	0
575	20231031	100000	128018975	1899	1899	1899	1899	0
576	20231031	095900	128018975	1899	1899	1899	1899	5
577	20231031	095800	128009480	1888	1887	1888	1887	407
578	20231031	095700	127241399	1887	1886	1887	1886	86
579	20231031	095600	127079121	1886	1886	1886	1886	107
580	20231031	095500	126877319	1886	1886	1886	1886	10
581	20231031	095400	126858459	1887	1884	1887	1883	550
582	20231031	095300	125822291	1884	1884	1884	1884	39
583	20231031	095200	125748815	1887	1887	1887	1887	446
584	20231031	095100	124907213	1884	1884	1884	1884	1
585	20231031	095000	124905329	1884	1885	1885	1884	860
586	20231031	094900	123284330	1887	1887	1887	1887	120
587	20231031	094800	123057890	1887	1888	1888	1887	533
588	20231031	094700	122051588	1888	1890	1890	1888	594
589	20231031	094600	120929567	1890	1890	1890	1890	112
590	20231031	094500	120717887	1890	1901	1901	1890	37
591	20231031	094400	120647946	1890	1893	1893	1890	1946
592	20231031	094300	116968790	1901	1901	1901	1901	0
593	20231031	094200	116968790	1901	1901	1901	1901	101
594	20231031	094100	116776789	1901	1901	1901	1901	50
595	20231031	094000	116681739	1901	1895	1901	1894	1465
596	20231031	093900	113905083	1903	1909	1910	1898	15218
597	20231031	093800	84925726	1910	1910	1910	1910	109
598	20231031	093700	84717536	1911	1911	1911	1911	68
599	20231031	093600	84587588	1911	1909	1911	1909	426
600	20231031	093500	83773716	1909	1909	1909	1909	333
601	20231031	093400	83138019	1911	1911	1911	1911	72
602	20231031	093300	83000427	1911	1911	1911	1911	4
603	20231031	093200	82992783	1911	1911	1911	1911	95
604	20231031	093100	82811238	1911	1908	1911	1908	163
605	20231031	093000	82500177	1908	1908	1908	1907	240
606	20231031	092900	82042361	1907	1907	1907	1907	789
607	20231031	092800	80537738	1907	1907	1907	1907	201
608	20231031	092700	80154431	1911	1911	1911	1911	1
609	20231031	092600	80152520	1907	1907	1907	1907	0
610	20231031	092500	80152520	1907	1907	1907	1907	0
611	20231031	092400	80152520	1907	1907	1907	1906	107
612	20231031	092300	79948531	1906	1911	1911	1906	969
613	20231031	092200	78100443	1909	1911	1911	1909	105
614	20231031	092100	77899874	1908	1909	1911	1908	280
615	20231031	092000	77365310	1909	1916	1916	1909	6005
616	20231031	091900	65883792	1915	1918	1918	1915	2811
617	20231031	091800	60498980	1918	1919	1919	1918	429
618	20231031	091700	59675790	1919	1919	1919	1919	63
619	20231031	091600	59554893	1920	1920	1920	1920	0
620	20231031	091500	59554893	1920	1922	1922	1920	1461
621	20231031	091400	56748928	1923	1923	1923	1923	254
622	20231031	091300	56260486	1923	1926	1926	1923	541
623	20231031	091200	55219548	1926	1925	1926	1924	92
624	20231031	091100	55042449	1925	1921	1925	1921	1117
625	20231031	091000	52896668	1925	1922	1925	1921	182
626	20231031	090900	52546960	1926	1926	1926	1926	715
627	20231031	090800	51169870	1926	1926	1926	1926	67
628	20231031	090700	51040828	1926	1920	1926	1920	306
629	20231031	090600	50453272	1920	1927	1927	1919	783
630	20231031	090500	48949758	1926	1919	1926	1919	323
631	20231031	090400	48327667	1926	1926	1926	1918	4576
632	20231031	090300	39549533	1928	1927	1928	1925	1732
633	20231031	090200	36214203	1926	1918	1926	1918	3110
634	20231031	090100	30236705	1922	1922	1922	1922	6
635	20231031	090000	30225173	1916	1913	1922	1913	12546