KissMeData/037230/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	192300	29075826	1992	1992	1992	1992	351
3	20241031	192200	29075826	1992	1992	1992	1992	0
4	20241031	192100	29075826	1992	1992	1992	1992	0
5	20241031	192000	29075826	1992	1992	1992	1992	0
6	20241031	191900	29075826	1992	1992	1992	1992	0
7	20241031	191800	29075826	1992	1992	1992	1992	0
8	20241031	191700	29075826	1992	1992	1992	1992	0
9	20241031	191600	29075826	1992	1992	1992	1992	0
10	20241031	191500	29075826	1992	1992	1992	1992	0
11	20241031	191400	29075826	1992	1992	1992	1992	0
12	20241031	191300	29075826	1992	1992	1992	1992	0
13	20241031	191200	29075826	1992	1992	1992	1992	0
14	20241031	191100	29075826	1992	1992	1992	1992	0
15	20241031	191000	29075826	1992	1992	1992	1992	0
16	20241031	190900	29075826	1992	1992	1992	1992	0
17	20241031	190800	29075826	1992	1992	1992	1992	0
18	20241031	190700	29075826	1992	1992	1992	1992	0
19	20241031	190600	29075826	1992	1992	1992	1992	0
20	20241031	190500	29075826	1992	1992	1992	1992	0
21	20241031	190400	29075826	1992	1992	1992	1992	0
22	20241031	190300	29075826	1992	1992	1992	1992	0
23	20241031	190200	29075826	1992	1992	1992	1992	0
24	20241031	190100	29075826	1992	1992	1992	1992	0
25	20241031	190000	29075826	1992	1992	1992	1992	0
26	20241031	185900	29075826	1992	1992	1992	1992	0
27	20241031	185800	29075826	1992	1992	1992	1992	0
28	20241031	185700	29075826	1992	1992	1992	1992	0
29	20241031	185600	29075826	1992	1992	1992	1992	0
30	20241031	185500	29075826	1992	1992	1992	1992	0
31	20241031	185400	29075826	1992	1992	1992	1992	0
32	20241031	185300	29075826	1992	1992	1992	1992	351
33	20241031	185200	29075826	1992	1992	1992	1992	0
34	20241031	185100	29075826	1992	1992	1992	1992	0
35	20241031	185000	29075826	1992	1992	1992	1992	0
36	20241031	184900	29075826	1992	1992	1992	1992	0
37	20241031	184800	29075826	1992	1992	1992	1992	0
38	20241031	184700	29075826	1992	1992	1992	1992	0
39	20241031	184600	29075826	1992	1992	1992	1992	0
40	20241031	184500	29075826	1992	1992	1992	1992	0
41	20241031	184400	29075826	1992	1992	1992	1992	0
42	20241031	184300	29075826	1992	1992	1992	1992	0
43	20241031	184200	29075826	1992	1992	1992	1992	0
44	20241031	184100	29075826	1992	1992	1992	1992	0
45	20241031	184000	29075826	1992	1992	1992	1992	0
46	20241031	183900	29075826	1992	1992	1992	1992	0
47	20241031	183800	29075826	1992	1992	1992	1992	0
48	20241031	183700	29075826	1992	1992	1992	1992	0
49	20241031	183600	29075826	1992	1992	1992	1992	0
50	20241031	183500	29075826	1992	1992	1992	1992	0
51	20241031	183400	29075826	1992	1992	1992	1992	0
52	20241031	183300	29075826	1992	1992	1992	1992	0
53	20241031	183200	29075826	1992	1992	1992	1992	0
54	20241031	183100	29075826	1992	1992	1992	1992	0
55	20241031	183000	29075826	1992	1992	1992	1992	0
56	20241031	182900	29075826	1992	1992	1992	1992	0
57	20241031	182800	29075826	1992	1992	1992	1992	0
58	20241031	182700	29075826	1992	1992	1992	1992	0
59	20241031	182600	29075826	1992	1992	1992	1992	0
60	20241031	182500	29075826	1992	1992	1992	1992	0
61	20241031	182400	29075826	1992	1992	1992	1992	0
62	20241031	182300	29075826	1992	1992	1992	1992	351
63	20241031	182200	29075826	1992	1992	1992	1992	0
64	20241031	182100	29075826	1992	1992	1992	1992	0
65	20241031	182000	29075826	1992	1992	1992	1992	0
66	20241031	181900	29075826	1992	1992	1992	1992	0
67	20241031	181800	29075826	1992	1992	1992	1992	0
68	20241031	181700	29075826	1992	1992	1992	1992	0
69	20241031	181600	29075826	1992	1992	1992	1992	0
70	20241031	181500	29075826	1992	1992	1992	1992	0
71	20241031	181400	29075826	1992	1992	1992	1992	0
72	20241031	181300	29075826	1992	1992	1992	1992	0
73	20241031	181200	29075826	1992	1992	1992	1992	0
74	20241031	181100	29075826	1992	1992	1992	1992	0
75	20241031	181000	29075826	1992	1992	1992	1992	0
76	20241031	180900	29075826	1992	1992	1992	1992	0
77	20241031	180800	29075826	1992	1992	1992	1992	0
78	20241031	180700	29075826	1992	1992	1992	1992	0
79	20241031	180600	29075826	1992	1992	1992	1992	0
80	20241031	180500	29075826	1992	1992	1992	1992	0
81	20241031	180400	29075826	1992	1992	1992	1992	0
82	20241031	180300	29075826	1992	1992	1992	1992	0
83	20241031	180200	29075826	1992	1992	1992	1992	0
84	20241031	180100	29075826	1992	1992	1992	1992	0
85	20241031	180000	29075826	1992	1992	1992	1992	0
86	20241031	175900	29075826	1992	1992	1992	1992	0
87	20241031	175800	29075826	1992	1992	1992	1992	0
88	20241031	175700	29075826	1992	1992	1992	1992	0
89	20241031	175600	29075826	1992	1992	1992	1992	0
90	20241031	175500	29075826	1992	1992	1992	1992	0
91	20241031	175400	29075826	1992	1992	1992	1992	0
92	20241031	175300	29075826	1992	1992	1992	1992	351
93	20241031	175200	29075826	1992	1992	1992	1992	0
94	20241031	175100	29075826	1992	1992	1992	1992	0
95	20241031	175000	29075826	1992	1992	1992	1992	0
96	20241031	174900	29075826	1992	1992	1992	1992	0
97	20241031	174800	29075826	1992	1992	1992	1992	0
98	20241031	174700	29075826	1992	1992	1992	1992	0
99	20241031	174600	29075826	1992	1992	1992	1992	0
100	20241031	174500	29075826	1992	1992	1992	1992	0
101	20241031	174400	29075826	1992	1992	1992	1992	0
102	20241031	174300	29075826	1992	1992	1992	1992	0
103	20241031	174200	29075826	1992	1992	1992	1992	0
104	20241031	174100	29075826	1992	1992	1992	1992	0
105	20241031	174000	29075826	1992	1992	1992	1992	0
106	20241031	173900	29075826	1992	1992	1992	1992	0
107	20241031	173800	29075826	1992	1992	1992	1992	0
108	20241031	173700	29075826	1992	1992	1992	1992	0
109	20241031	173600	29075826	1992	1992	1992	1992	0
110	20241031	173500	29075826	1992	1992	1992	1992	0
111	20241031	173400	29075826	1992	1992	1992	1992	0
112	20241031	173300	29075826	1992	1992	1992	1992	0
113	20241031	173200	29075826	1992	1992	1992	1992	0
114	20241031	173100	29075826	1992	1992	1992	1992	0
115	20241031	173000	29075826	1992	1992	1992	1992	0
116	20241031	172900	29075826	1992	1992	1992	1992	0
117	20241031	172800	29075826	1992	1992	1992	1992	0
118	20241031	172700	29075826	1992	1992	1992	1992	0
119	20241031	172600	29075826	1992	1992	1992	1992	0
120	20241031	172500	29075826	1992	1992	1992	1992	0
121	20241031	172400	29075826	1992	1992	1992	1992	0
122	20241031	172300	29075826	1992	1992	1992	1992	351
123	20241031	172200	29075826	1992	1992	1992	1992	0
124	20241031	172100	29075826	1992	1992	1992	1992	0
125	20241031	172000	29075826	1992	1992	1992	1992	0
126	20241031	171900	29075826	1992	1992	1992	1992	0
127	20241031	171800	29075826	1992	1992	1992	1992	0
128	20241031	171700	29075826	1992	1992	1992	1992	0
129	20241031	171600	29075826	1992	1992	1992	1992	0
130	20241031	171500	29075826	1992	1992	1992	1992	0
131	20241031	171400	29075826	1992	1992	1992	1992	0
132	20241031	171300	29075826	1992	1992	1992	1992	0
133	20241031	171200	29075826	1992	1992	1992	1992	0
134	20241031	171100	29075826	1992	1992	1992	1992	0
135	20241031	171000	29075826	1992	1992	1992	1992	0
136	20241031	170900	29075826	1992	1992	1992	1992	0
137	20241031	170800	29075826	1992	1992	1992	1992	0
138	20241031	170700	29075826	1992	1992	1992	1992	0
139	20241031	170600	29075826	1992	1992	1992	1992	0
140	20241031	170500	29075826	1992	1992	1992	1992	0
141	20241031	170400	29075826	1992	1992	1992	1992	0
142	20241031	170300	29075826	1992	1992	1992	1992	0
143	20241031	170200	29075826	1992	1992	1992	1992	0
144	20241031	170100	29075826	1992	1992	1992	1992	0
145	20241031	170000	29075826	1992	1992	1992	1992	0
146	20241031	165900	29075826	1992	1992	1992	1992	0
147	20241031	165800	29075826	1992	1992	1992	1992	0
148	20241031	165700	29075826	1992	1992	1992	1992	0
149	20241031	165600	29075826	1992	1992	1992	1992	0
150	20241031	165500	29075826	1992	1992	1992	1992	0
151	20241031	165400	29075826	1992	1992	1992	1992	0
152	20241031	165300	29075826	1992	1992	1992	1992	351
153	20241031	165200	29075826	1992	1992	1992	1992	0
154	20241031	165100	29075826	1992	1992	1992	1992	0
155	20241031	165000	29075826	1992	1992	1992	1992	0
156	20241031	164900	29075826	1992	1992	1992	1992	0
157	20241031	164800	29075826	1992	1992	1992	1992	0
158	20241031	164700	29075826	1992	1992	1992	1992	0
159	20241031	164600	29075826	1992	1992	1992	1992	0
160	20241031	164500	29075826	1992	1992	1992	1992	0
161	20241031	164400	29075826	1992	1992	1992	1992	0
162	20241031	164300	29075826	1992	1992	1992	1992	0
163	20241031	164200	29075826	1992	1992	1992	1992	0
164	20241031	164100	29075826	1992	1992	1992	1992	0
165	20241031	164000	29075826	1992	1992	1992	1992	0
166	20241031	163900	29075826	1992	1992	1992	1992	0
167	20241031	163800	29075826	1992	1992	1992	1992	0
168	20241031	163700	29075826	1992	1992	1992	1992	0
169	20241031	163600	29075826	1992	1992	1992	1992	0
170	20241031	163500	29075826	1992	1992	1992	1992	0
171	20241031	163400	29075826	1992	1992	1992	1992	0
172	20241031	163300	29075826	1992	1992	1992	1992	0
173	20241031	163200	29075826	1992	1992	1992	1992	0
174	20241031	163100	29075826	1992	1992	1992	1992	0
175	20241031	163000	29075826	1992	1992	1992	1992	0
176	20241031	162900	29075826	1992	1992	1992	1992	0
177	20241031	162800	29075826	1992	1992	1992	1992	0
178	20241031	162700	29075826	1992	1992	1992	1992	0
179	20241031	162600	29075826	1992	1992	1992	1992	0
180	20241031	162500	29075826	1992	1992	1992	1992	0
181	20241031	162400	29075826	1992	1992	1992	1992	0
182	20241031	162300	29075826	1992	1992	1992	1992	351
183	20241031	162200	29075826	1992	1992	1992	1992	0
184	20241031	162100	29075826	1992	1992	1992	1992	0
185	20241031	162000	29075826	1992	1992	1992	1992	0
186	20241031	161900	29075826	1992	1992	1992	1992	0
187	20241031	161800	29075826	1992	1992	1992	1992	0
188	20241031	161700	29075826	1992	1992	1992	1992	0
189	20241031	161600	29075826	1992	1992	1992	1992	0
190	20241031	161500	29075826	1992	1992	1992	1992	0
191	20241031	161400	29075826	1992	1992	1992	1992	0
192	20241031	161300	29075826	1992	1992	1992	1992	0
193	20241031	161200	29075826	1992	1992	1992	1992	0
194	20241031	161100	29075826	1992	1992	1992	1992	0
195	20241031	161000	29075826	1992	1992	1992	1992	0
196	20241031	160900	29075826	1992	1992	1992	1992	0
197	20241031	160800	29075826	1992	1992	1992	1992	0
198	20241031	160700	29075826	1992	1992	1992	1992	0
199	20241031	160600	29075826	1992	1992	1992	1992	0
200	20241031	160500	29075826	1992	1992	1992	1992	0
201	20241031	160400	29075826	1992	1992	1992	1992	0
202	20241031	160300	29075826	1992	1992	1992	1992	0
203	20241031	160200	29075826	1992	1992	1992	1992	0
204	20241031	160100	29075826	1992	1992	1992	1992	0
205	20241031	160000	29075826	1992	1992	1992	1992	0
206	20241031	155900	29075826	1992	1992	1992	1992	0
207	20241031	155800	29075826	1992	1992	1992	1992	0
208	20241031	155700	29075826	1992	1992	1992	1992	0
209	20241031	155600	29075826	1992	1992	1992	1992	0
210	20241031	155500	29075826	1992	1992	1992	1992	0
211	20241031	155400	29075826	1992	1992	1992	1992	0
212	20241031	155300	29075826	1992	1992	1992	1992	351
213	20241031	155200	29075826	1992	1992	1992	1992	0
214	20241031	155100	29075826	1992	1992	1992	1992	0
215	20241031	155000	29075826	1992	1992	1992	1992	0
216	20241031	154900	29075826	1992	1992	1992	1992	0
217	20241031	154800	29075826	1992	1992	1992	1992	0
218	20241031	154700	29075826	1992	1992	1992	1992	0
219	20241031	154600	29075826	1992	1992	1992	1992	0
220	20241031	154500	29075826	1992	1992	1992	1992	0
221	20241031	154400	29075826	1992	1992	1992	1992	0
222	20241031	154300	29075826	1992	1992	1992	1992	0
223	20241031	154200	29075826	1992	1992	1992	1992	0
224	20241031	154100	29075826	1992	1992	1992	1992	0
225	20241031	154000	29075826	1992	1992	1992	1992	0
226	20241031	153900	29075826	1992	1992	1992	1992	0
227	20241031	153800	29075826	1992	1992	1992	1992	0
228	20241031	153700	29075826	1992	1992	1992	1992	0
229	20241031	153600	29075826	1992	1992	1992	1992	0
230	20241031	153500	29075826	1992	1992	1992	1992	0
231	20241031	153400	29075826	1992	1992	1992	1992	0
232	20241031	153300	29075826	1992	1992	1992	1992	0
233	20241031	153200	29075826	1992	1992	1992	1992	0
234	20241031	153100	29075826	1992	1992	1992	1992	0
235	20241031	153000	29075826	1992	1992	1992	1992	351
236	20241031	152900	28376634	1987	1987	1987	1987	0
237	20241031	152800	28376634	1987	1987	1987	1987	0
238	20241031	152700	28376634	1987	1987	1987	1987	0
239	20241031	152600	28376634	1987	1987	1987	1987	0
240	20241031	152500	28376634	1987	1987	1987	1987	0
241	20241031	152400	28376634	1987	1987	1987	1987	0
242	20241031	152300	28376634	1987	1987	1987	1987	0
243	20241031	152200	28376634	1987	1987	1987	1987	0
244	20241031	152100	28376634	1987	1987	1987	1987	0
245	20241031	152000	28376634	1987	1987	1987	1987	0
246	20241031	151900	28376634	1987	1987	1987	1987	177
247	20241031	151800	28024935	1987	1990	1990	1987	76
248	20241031	151700	27873757	1991	1991	1991	1991	0
249	20241031	151600	27873757	1991	1991	1991	1991	111
250	20241031	151500	27652756	1992	1992	1992	1992	0
251	20241031	151400	27652756	1992	1992	1992	1992	0
252	20241031	151300	27652756	1992	1992	1992	1992	110
253	20241031	151200	27433636	1992	1992	1992	1992	0
254	20241031	151100	27433636	1992	1992	1992	1992	0
255	20241031	151000	27433636	1992	1992	1992	1992	0
256	20241031	150900	27433636	1992	1992	1992	1992	0
257	20241031	150800	27433636	1992	1992	1992	1992	0
258	20241031	150700	27433636	1992	1992	1992	1992	503
259	20241031	150600	26431660	1992	1992	1992	1992	0
260	20241031	150500	26431660	1992	1992	1992	1992	0
261	20241031	150400	26431660	1992	1992	1992	1992	0
262	20241031	150300	26431660	1992	1992	1992	1992	0
263	20241031	150200	26431660	1992	1992	1992	1992	0
264	20241031	150100	26431660	1992	1992	1992	1992	0
265	20241031	150000	26431660	1992	1992	1992	1992	0
266	20241031	145900	26431660	1992	1992	1992	1992	0
267	20241031	145800	26431660	1992	1992	1992	1992	0
268	20241031	145700	26431660	1992	1992	1992	1992	0
269	20241031	145600	26431660	1992	1992	1992	1992	0
270	20241031	145500	26431660	1992	1992	1992	1992	0
271	20241031	145400	26431660	1992	1992	1992	1992	0
272	20241031	145300	26431660	1992	1992	1992	1992	0
273	20241031	145200	26431660	1992	1992	1992	1992	0
274	20241031	145100	26431660	1992	1992	1992	1992	0
275	20241031	145000	26431660	1992	1992	1992	1992	0
276	20241031	144900	26431660	1992	1992	1992	1992	0
277	20241031	144800	26431660	1992	1992	1992	1992	0
278	20241031	144700	26431660	1992	1992	1992	1992	0
279	20241031	144600	26431660	1992	1992	1992	1992	0
280	20241031	144500	26431660	1992	1992	1992	1992	0
281	20241031	144400	26431660	1992	1992	1992	1992	0
282	20241031	144300	26431660	1992	1992	1992	1992	0
283	20241031	144200	26431660	1992	1992	1992	1992	0
284	20241031	144100	26431660	1992	1992	1992	1992	0
285	20241031	144000	26431660	1992	1992	1992	1992	0
286	20241031	143900	26431660	1992	1992	1992	1992	10
287	20241031	143800	26411740	1992	1992	1992	1992	0
288	20241031	143700	26411740	1992	1992	1992	1992	0
289	20241031	143600	26411740	1992	1992	1992	1992	0
290	20241031	143500	26411740	1992	1992	1992	1992	0
291	20241031	143400	26411740	1992	1992	1992	1992	0
292	20241031	143300	26411740	1992	1992	1992	1992	0
293	20241031	143200	26411740	1992	1992	1992	1992	0
294	20241031	143100	26411740	1992	1992	1992	1992	0
295	20241031	143000	26411740	1992	1992	1992	1992	0
296	20241031	142900	26411740	1992	1991	1992	1991	2
297	20241031	142800	26407757	1992	1991	1992	1991	121
298	20241031	142700	26166845	1992	1992	1992	1992	0
299	20241031	142600	26166845	1992	1992	1992	1992	0
300	20241031	142500	26166845	1992	1992	1992	1992	0
301	20241031	142400	26166845	1992	1992	1992	1992	0
302	20241031	142300	26166845	1992	1992	1992	1992	0
303	20241031	142200	26166845	1992	1992	1992	1992	0
304	20241031	142100	26166845	1992	1992	1992	1992	0
305	20241031	142000	26166845	1992	1992	1992	1992	0
306	20241031	141900	26166845	1992	1992	1992	1992	0
307	20241031	141800	26166845	1992	1992	1992	1992	0
308	20241031	141700	26166845	1992	1991	1992	1991	142
309	20241031	141600	25884104	1992	1992	1992	1992	13
310	20241031	141500	25858208	1992	1992	1992	1992	0
311	20241031	141400	25858208	1992	1992	1992	1992	0
312	20241031	141300	25858208	1992	1992	1992	1992	0
313	20241031	141200	25858208	1992	1992	1992	1992	0
314	20241031	141100	25858208	1992	1992	1992	1992	0
315	20241031	141000	25858208	1992	1992	1992	1992	0
316	20241031	140900	25858208	1992	1992	1992	1992	0
317	20241031	140800	25858208	1992	1992	1992	1992	0
318	20241031	140700	25858208	1992	1992	1992	1992	200
319	20241031	140600	25459808	1992	1992	1992	1992	0
320	20241031	140500	25459808	1992	1992	1992	1992	0
321	20241031	140400	25459808	1992	1992	1992	1992	0
322	20241031	140300	25459808	1992	1992	1992	1992	0
323	20241031	140200	25459808	1992	1992	1992	1992	0
324	20241031	140100	25459808	1992	1991	1992	1991	127
325	20241031	140000	25206948	1992	1992	1992	1992	4
326	20241031	135900	25198980	1992	1992	1992	1992	3
327	20241031	135800	25193004	1992	1992	1992	1992	0
328	20241031	135700	25193004	1992	1992	1992	1992	0
329	20241031	135600	25193004	1992	1992	1992	1992	0
330	20241031	135500	25193004	1992	1992	1992	1992	0
331	20241031	135400	25193004	1992	1992	1992	1992	0
332	20241031	135300	25193004	1992	1992	1992	1992	0
333	20241031	135200	25193004	1992	1992	1992	1992	0
334	20241031	135100	25193004	1992	1992	1992	1992	0
335	20241031	135000	25193004	1992	1992	1992	1992	0
336	20241031	134900	25193004	1992	1992	1992	1992	0
337	20241031	134800	25193004	1992	1992	1992	1992	200
338	20241031	134700	24794604	1992	1991	1992	1991	6
339	20241031	134600	24782657	1992	1992	1992	1992	5
340	20241031	134500	24772697	1992	1992	1992	1992	0
341	20241031	134400	24772697	1992	1992	1992	1992	6
342	20241031	134300	24760745	1992	1992	1992	1992	1
343	20241031	134200	24758753	1992	1992	1992	1992	0
344	20241031	134100	24758753	1992	1992	1992	1992	0
345	20241031	134000	24758753	1992	1992	1992	1992	0
346	20241031	133900	24758753	1992	1992	1992	1992	10
347	20241031	133800	24738833	1992	1992	1992	1992	3
348	20241031	133700	24732857	1992	1992	1992	1992	0
349	20241031	133600	24732857	1992	1992	1992	1992	0
350	20241031	133500	24732857	1992	1992	1992	1992	0
351	20241031	133400	24732857	1992	1992	1992	1992	0
352	20241031	133300	24732857	1992	1992	1992	1992	1
353	20241031	133200	24730865	1991	1991	1991	1991	122
354	20241031	133100	24487963	1992	1992	1992	1992	0
355	20241031	133000	24487963	1992	1992	1992	1992	0
356	20241031	132900	24487963	1992	1992	1992	1992	0
357	20241031	132800	24487963	1992	1992	1992	1992	0
358	20241031	132700	24487963	1992	1992	1992	1992	0
359	20241031	132600	24487963	1992	1992	1992	1992	0
360	20241031	132500	24487963	1992	1992	1992	1992	0
361	20241031	132400	24487963	1992	1992	1992	1992	0
362	20241031	132300	24487963	1992	1992	1992	1992	0
363	20241031	132200	24487963	1992	1992	1992	1992	0
364	20241031	132100	24487963	1992	1991	1992	1991	141
365	20241031	132000	24207216	1991	1991	1991	1991	4
366	20241031	131900	24199252	1992	1992	1992	1992	0
367	20241031	131800	24199252	1992	1992	1992	1992	0
368	20241031	131700	24199252	1992	1992	1992	1992	0
369	20241031	131600	24199252	1992	1992	1992	1992	5
370	20241031	131500	24189292	1992	1992	1992	1992	0
371	20241031	131400	24189292	1992	1992	1992	1992	2
372	20241031	131300	24185308	1992	1992	1992	1992	0
373	20241031	131200	24185308	1992	1992	1992	1992	0
374	20241031	131100	24185308	1992	1992	1992	1992	0
375	20241031	131000	24185308	1992	1992	1992	1992	0
376	20241031	130900	24185308	1992	1992	1992	1992	0
377	20241031	130800	24185308	1992	1992	1992	1992	7
378	20241031	130700	24171364	1991	1991	1991	1991	130
379	20241031	130600	23912534	1992	1992	1992	1992	11
380	20241031	130500	23890622	1992	1992	1992	1992	0
381	20241031	130400	23890622	1992	1992	1992	1992	0
382	20241031	130300	23890622	1992	1992	1992	1992	0
383	20241031	130200	23890622	1992	1992	1992	1992	0
384	20241031	130100	23890622	1992	1992	1992	1992	0
385	20241031	130000	23890622	1992	1992	1992	1992	0
386	20241031	125900	23890622	1992	1992	1992	1992	0
387	20241031	125800	23890622	1992	1992	1992	1992	0
388	20241031	125700	23890622	1992	1992	1992	1992	9
389	20241031	125600	23872694	1992	1992	1992	1992	0
390	20241031	125500	23872694	1992	1992	1992	1992	0
391	20241031	125400	23872694	1992	1992	1992	1992	0
392	20241031	125300	23872694	1992	1992	1992	1992	0
393	20241031	125200	23872694	1992	1992	1992	1992	0
394	20241031	125100	23872694	1992	1992	1992	1992	0
395	20241031	125000	23872694	1992	1992	1992	1992	0
396	20241031	124900	23872694	1992	1991	1992	1991	135
397	20241031	124800	23603907	1992	1992	1992	1992	1
398	20241031	124700	23601915	1992	1992	1992	1992	0
399	20241031	124600	23601915	1992	1992	1992	1992	0
400	20241031	124500	23601915	1992	1992	1992	1992	0
401	20241031	124400	23601915	1992	1992	1992	1992	0
402	20241031	124300	23601915	1992	1992	1992	1992	0
403	20241031	124200	23601915	1992	1992	1992	1992	0
404	20241031	124100	23601915	1992	1992	1992	1992	0
405	20241031	124000	23601915	1992	1992	1992	1992	0
406	20241031	123900	23601915	1992	1992	1992	1992	0
407	20241031	123800	23601915	1992	1992	1992	1992	0
408	20241031	123700	23601915	1992	1992	1992	1992	10
409	20241031	123600	23581995	1992	1992	1992	1992	0
410	20241031	123500	23581995	1992	1992	1992	1992	502
411	20241031	123400	22582011	1992	1992	1992	1992	0
412	20241031	123300	22582011	1992	1992	1992	1992	0
413	20241031	123200	22582011	1992	1992	1992	1992	0
414	20241031	123100	22582011	1992	1992	1992	1992	0
415	20241031	123000	22582011	1992	1992	1992	1992	0
416	20241031	122900	22582011	1992	1992	1992	1992	0
417	20241031	122800	22582011	1992	1991	1992	1991	138
418	20241031	122700	22307247	1992	1992	1992	1992	0
419	20241031	122600	22307247	1992	1992	1992	1992	0
420	20241031	122500	22307247	1992	1992	1992	1992	0
421	20241031	122400	22307247	1992	1992	1992	1992	0
422	20241031	122300	22307247	1992	1992	1992	1992	0
423	20241031	122200	22307247	1992	1992	1992	1992	0
424	20241031	122100	22307247	1992	1992	1992	1992	5
425	20241031	122000	22297287	1992	1992	1992	1992	0
426	20241031	121900	22297287	1992	1992	1992	1992	0
427	20241031	121800	22297287	1992	1992	1992	1992	0
428	20241031	121700	22297287	1992	1992	1992	1992	0
429	20241031	121600	22297287	1992	1992	1992	1992	0
430	20241031	121500	22297287	1992	1992	1992	1992	0
431	20241031	121400	22297287	1992	1992	1992	1992	0
432	20241031	121300	22297287	1992	1992	1992	1992	0
433	20241031	121200	22297287	1992	1992	1992	1992	0
434	20241031	121100	22297287	1992	1992	1992	1992	0
435	20241031	121000	22297287	1992	1992	1992	1992	0
436	20241031	120900	22297287	1992	1992	1992	1992	0
437	20241031	120800	22297287	1992	1992	1992	1992	0
438	20241031	120700	22297287	1992	1992	1992	1992	0
439	20241031	120600	22297287	1992	1991	1992	1991	134
440	20241031	120500	22030491	1992	1992	1992	1992	0
441	20241031	120400	22030491	1992	1992	1992	1992	0
442	20241031	120300	22030491	1992	1992	1992	1992	0
443	20241031	120200	22030491	1992	1992	1992	1992	5
444	20241031	120100	22020531	1992	1992	1992	1992	0
445	20241031	120000	22020531	1992	1992	1992	1992	0
446	20241031	115900	22020531	1992	1992	1992	1992	0
447	20241031	115800	22020531	1992	1992	1992	1992	0
448	20241031	115700	22020531	1992	1992	1992	1992	0
449	20241031	115600	22020531	1992	1992	1992	1992	0
450	20241031	115500	22020531	1992	1992	1992	1992	0
451	20241031	115400	22020531	1992	1992	1992	1992	0
452	20241031	115300	22020531	1992	1992	1992	1992	0
453	20241031	115200	22020531	1992	1992	1992	1992	0
454	20241031	115100	22020531	1992	1992	1992	1992	0
455	20241031	115000	22020531	1992	1992	1992	1992	0
456	20241031	114900	22020531	1992	1992	1992	1992	0
457	20241031	114800	22020531	1992	1992	1992	1992	15
458	20241031	114700	21990651	1992	1992	1992	1992	5
459	20241031	114600	21980691	1985	1991	1991	1985	6000
460	20241031	114500	10070664	1992	1992	1992	1992	0
461	20241031	114400	10070664	1992	1992	1992	1992	0
462	20241031	114300	10070664	1992	1992	1992	1992	0
463	20241031	114200	10070664	1992	1992	1992	1992	1
464	20241031	114100	10068672	1991	1991	1991	1991	0
465	20241031	114000	10068672	1991	1991	1991	1991	0
466	20241031	113900	10068672	1991	1991	1991	1991	0
467	20241031	113800	10068672	1991	1991	1991	1991	0
468	20241031	113700	10068672	1991	1991	1991	1991	0
469	20241031	113600	10068672	1991	1991	1991	1991	0
470	20241031	113500	10068672	1991	1991	1991	1991	0
471	20241031	113400	10068672	1991	1991	1991	1991	0
472	20241031	113300	10068672	1991	1991	1991	1991	0
473	20241031	113200	10068672	1991	1991	1991	1991	1
474	20241031	113100	10066681	1992	1992	1992	1992	0
475	20241031	113000	10066681	1992	1992	1992	1992	0
476	20241031	112900	10066681	1992	1992	1992	1992	1
477	20241031	112800	10064689	1991	1991	1991	1991	130
478	20241031	112700	9805859	1985	1985	1985	1985	0
479	20241031	112600	9805859	1985	1991	1991	1985	1552
480	20241031	112500	6724742	1992	1992	1992	1992	0
481	20241031	112400	6724742	1992	1992	1992	1992	0
482	20241031	112300	6724742	1992	1992	1992	1992	0
483	20241031	112200	6724742	1992	1992	1992	1992	0
484	20241031	112100	6724742	1992	1992	1992	1992	0
485	20241031	112000	6724742	1992	1992	1992	1992	0
486	20241031	111900	6724742	1992	1992	1992	1992	0
487	20241031	111800	6724742	1992	1992	1992	1992	0
488	20241031	111700	6724742	1992	1992	1992	1992	0
489	20241031	111600	6724742	1992	1992	1992	1992	3
490	20241031	111500	6718766	1991	1991	1991	1991	16
491	20241031	111400	6686910	1992	1992	1992	1992	0
492	20241031	111300	6686910	1992	1992	1992	1992	0
493	20241031	111200	6686910	1992	1992	1992	1992	0
494	20241031	111100	6686910	1992	1992	1992	1992	0
495	20241031	111000	6686910	1992	1992	1992	1992	0
496	20241031	110900	6686910	1992	1992	1992	1992	0
497	20241031	110800	6686910	1992	1992	1992	1992	10
498	20241031	110700	6666990	1992	1992	1992	1992	5
499	20241031	110600	6657030	1992	1992	1992	1992	0
500	20241031	110500	6657030	1992	1992	1992	1992	0
501	20241031	110400	6657030	1992	1992	1992	1992	0
502	20241031	110300	6657030	1992	1992	1992	1992	16
503	20241031	110200	6625158	1991	1991	1991	1991	142
504	20241031	110100	6342436	1992	1992	1992	1992	0
505	20241031	110000	6342436	1992	1992	1992	1992	0
506	20241031	105900	6342436	1992	1992	1992	1992	0
507	20241031	105800	6342436	1992	1992	1992	1992	0
508	20241031	105700	6342436	1992	1992	1992	1992	0
509	20241031	105600	6342436	1992	1992	1992	1992	0
510	20241031	105500	6342436	1992	1992	1992	1992	0
511	20241031	105400	6342436	1992	1992	1992	1992	0
512	20241031	105300	6342436	1992	1992	1992	1992	0
513	20241031	105200	6342436	1992	1992	1992	1992	0
514	20241031	105100	6342436	1992	1992	1992	1992	3
515	20241031	105000	6336460	1992	1992	1992	1992	0
516	20241031	104900	6336460	1992	1991	1992	1991	137
517	20241031	104800	6063688	1992	1992	1992	1992	1
518	20241031	104700	6061696	1992	1992	1992	1992	0
519	20241031	104600	6061696	1992	1992	1992	1992	0
520	20241031	104500	6061696	1992	1992	1992	1992	0
521	20241031	104400	6061696	1992	1992	1992	1992	0
522	20241031	104300	6061696	1992	1992	1992	1992	0
523	20241031	104200	6061696	1992	1992	1992	1992	0
524	20241031	104100	6061696	1992	1992	1992	1992	0
525	20241031	104000	6061696	1992	1992	1992	1992	0
526	20241031	103900	6061696	1992	1992	1992	1992	0
527	20241031	103800	6061696	1992	1992	1992	1992	0
528	20241031	103700	6061696	1992	1991	1992	1991	425
529	20241031	103600	5215500	1992	1992	1992	1992	16
530	20241031	103500	5183628	1992	1992	1992	1992	0
531	20241031	103400	5183628	1992	1992	1992	1992	0
532	20241031	103300	5183628	1992	1992	1992	1992	0
533	20241031	103200	5183628	1992	1992	1992	1992	0
534	20241031	103100	5183628	1992	1992	1992	1992	0
535	20241031	103000	5183628	1992	1992	1992	1992	18
536	20241031	102900	5147772	1992	1991	1992	1991	877
537	20241031	102800	3401637	1992	1992	1992	1991	166
538	20241031	102700	3071107	1992	1992	1992	1992	1060
539	20241031	102600	959587	1992	1992	1992	1992	0
540	20241031	102500	959587	1992	1991	1992	1991	12
541	20241031	102400	935693	1992	1992	1992	1992	0
542	20241031	102300	935693	1992	1992	1992	1992	0
543	20241031	102200	935693	1992	1992	1992	1992	0
544	20241031	102100	935693	1992	1992	1992	1992	3
545	20241031	102000	929717	1992	1992	1992	1992	0
546	20241031	101900	929717	1992	1992	1992	1992	0
547	20241031	101800	929717	1992	1992	1992	1992	0
548	20241031	101700	929717	1992	1992	1992	1992	0
549	20241031	101600	929717	1992	1992	1992	1992	3
550	20241031	101500	923741	1991	1992	1992	1991	143
551	20241031	101400	639027	1992	1992	1992	1992	0
552	20241031	101300	639027	1992	1992	1992	1992	0
553	20241031	101200	639027	1992	1992	1992	1992	0
554	20241031	101100	639027	1992	1992	1992	1992	0
555	20241031	101000	639027	1992	1992	1992	1992	0
556	20241031	100900	639027	1992	1992	1992	1992	0
557	20241031	100800	639027	1992	1992	1992	1992	1
558	20241031	100700	637035	1992	1992	1992	1992	0
559	20241031	100600	637035	1992	1992	1992	1992	0
560	20241031	100500	637035	1992	1992	1992	1992	0
561	20241031	100400	637035	1992	1992	1992	1992	0
562	20241031	100300	637035	1992	1992	1992	1991	135
563	20241031	100200	368247	1992	1992	1992	1992	0
564	20241031	100100	368247	1992	1992	1992	1992	0
565	20241031	100000	368247	1992	1992	1992	1992	0
566	20241031	095900	368247	1992	1992	1992	1992	0
567	20241031	095800	368247	1992	1992	1992	1992	0
568	20241031	095700	368247	1992	1992	1992	1992	0
569	20241031	095600	368247	1992	1992	1992	1992	0
570	20241031	095500	368247	1992	1992	1992	1992	0
571	20241031	095400	368247	1992	1992	1992	1992	0
572	20241031	095300	368247	1992	1992	1992	1992	0
573	20241031	095200	368247	1992	1992	1992	1992	0
574	20241031	095100	368247	1992	1992	1992	1992	1
575	20241031	095000	366255	1991	1991	1992	1991	29
576	20241031	094900	308515	1991	1991	1991	1991	1
577	20241031	094800	306524	1991	1991	1991	1991	0
578	20241031	094700	306524	1991	1991	1991	1991	0
579	20241031	094600	306524	1991	1991	1991	1991	0
580	20241031	094500	306524	1991	1991	1991	1991	0
581	20241031	094400	306524	1991	1991	1991	1991	105
582	20241031	094300	97469	1992	1992	1992	1992	2
583	20241031	094200	93485	1992	1992	1992	1992	1
584	20241031	094100	91493	1989	1989	1989	1989	6
585	20241031	094000	79559	1989	1989	1989	1989	10
586	20241031	093900	59669	1989	1989	1989	1989	0
587	20241031	093800	59669	1989	1989	1989	1989	0
588	20241031	093700	59669	1989	1989	1989	1989	0
589	20241031	093600	59669	1989	1989	1989	1989	0
590	20241031	093500	59669	1989	1989	1989	1989	0
591	20241031	093400	59669	1989	1989	1989	1989	0
592	20241031	093300	59669	1989	1989	1989	1989	0
593	20241031	093200	59669	1989	1989	1989	1989	0
594	20241031	093100	59669	1989	1989	1989	1989	0
595	20241031	093000	59669	1989	1989	1989	1989	0
596	20241031	092900	59669	1989	1989	1989	1989	0
597	20241031	092800	59669	1989	1989	1989	1989	0
598	20241031	092700	59669	1989	1989	1989	1989	0
599	20241031	092600	59669	1989	1989	1989	1989	0
600	20241031	092500	59669	1989	1989	1989	1989	1
601	20241031	092400	57680	1989	1989	1989	1989	0
602	20241031	092300	57680	1989	1989	1989	1989	12
603	20241031	092200	33812	1989	1990	1990	1989	11
604	20241031	092100	11932	1989	1989	1989	1989	0
605	20241031	092000	11932	1989	1991	1991	1989	3
606	20241031	091900	5962	1992	1992	1992	1992	0
607	20241031	091800	5962	1992	1992	1992	1992	0
608	20241031	091700	5962	1992	1992	1992	1992	0
609	20241031	091600	5962	1992	1992	1992	1992	0
610	20241031	091500	5962	1992	1992	1992	1992	0
611	20241031	091400	5962	1992	1992	1992	1992	0
612	20241031	091300	5962	1992	1992	1992	1992	0
613	20241031	091200	5962	1992	1992	1992	1992	0
614	20241031	091100	5962	1992	1992	1992	1992	0
615	20241031	091000	5962	1992	1992	1992	1992	0
616	20241031	090900	5962	1992	1992	1992	1992	0
617	20241031	090800	5962	1992	1992	1992	1992	0
618	20241031	090700	5962	1992	1992	1992	1992	0
619	20241031	090600	5962	1992	1992	1992	1992	0
620	20241031	090500	5962	1992	1992	1992	1992	0
621	20241031	090400	5962	1992	1992	1992	1992	0
622	20241031	090300	5962	1992	1992	1992	1992	0
623	20241031	090200	5962	1992	1992	1992	1992	1
624	20241031	090100	3970	1985	1985	1985	1985	0
625	20241031	090000	3970	1985	1985	1985	1985	2