KissMeData/017550/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190300	179079436	1957	1957	1957	1957	4319
3	20231031	190200	179079436	1957	1957	1957	1957	0
4	20231031	190100	179079436	1957	1957	1957	1957	0
5	20231031	190000	179079436	1957	1957	1957	1957	0
6	20231031	185900	179079436	1957	1957	1957	1957	0
7	20231031	185800	179079436	1957	1957	1957	1957	0
8	20231031	185700	179079436	1957	1957	1957	1957	0
9	20231031	185600	179079436	1957	1957	1957	1957	0
10	20231031	185500	179079436	1957	1957	1957	1957	0
11	20231031	185400	179079436	1957	1957	1957	1957	0
12	20231031	185300	179079436	1957	1957	1957	1957	0
13	20231031	185200	179079436	1957	1957	1957	1957	0
14	20231031	185100	179079436	1957	1957	1957	1957	0
15	20231031	185000	179079436	1957	1957	1957	1957	0
16	20231031	184900	179079436	1957	1957	1957	1957	0
17	20231031	184800	179079436	1957	1957	1957	1957	0
18	20231031	184700	179079436	1957	1957	1957	1957	0
19	20231031	184600	179079436	1957	1957	1957	1957	0
20	20231031	184500	179079436	1957	1957	1957	1957	0
21	20231031	184400	179079436	1957	1957	1957	1957	0
22	20231031	184300	179079436	1957	1957	1957	1957	0
23	20231031	184200	179079436	1957	1957	1957	1957	0
24	20231031	184100	179079436	1957	1957	1957	1957	0
25	20231031	184000	179079436	1957	1957	1957	1957	0
26	20231031	183900	179079436	1957	1957	1957	1957	0
27	20231031	183800	179079436	1957	1957	1957	1957	0
28	20231031	183700	179079436	1957	1957	1957	1957	0
29	20231031	183600	179079436	1957	1957	1957	1957	0
30	20231031	183500	179079436	1957	1957	1957	1957	0
31	20231031	183400	179079436	1957	1957	1957	1957	0
32	20231031	183300	179079436	1957	1957	1957	1957	4319
33	20231031	183200	179079436	1957	1957	1957	1957	0
34	20231031	183100	179079436	1957	1957	1957	1957	0
35	20231031	183000	179079436	1957	1957	1957	1957	0
36	20231031	182900	179079436	1957	1957	1957	1957	0
37	20231031	182800	179079436	1957	1957	1957	1957	0
38	20231031	182700	179079436	1957	1957	1957	1957	0
39	20231031	182600	179079436	1957	1957	1957	1957	0
40	20231031	182500	179079436	1957	1957	1957	1957	0
41	20231031	182400	179079436	1957	1957	1957	1957	0
42	20231031	182300	179079436	1957	1957	1957	1957	0
43	20231031	182200	179079436	1957	1957	1957	1957	0
44	20231031	182100	179079436	1957	1957	1957	1957	0
45	20231031	182000	179079436	1957	1957	1957	1957	0
46	20231031	181900	179079436	1957	1957	1957	1957	0
47	20231031	181800	179079436	1957	1957	1957	1957	0
48	20231031	181700	179079436	1957	1957	1957	1957	0
49	20231031	181600	179079436	1957	1957	1957	1957	0
50	20231031	181500	179079436	1957	1957	1957	1957	0
51	20231031	181400	179079436	1957	1957	1957	1957	0
52	20231031	181300	179079436	1957	1957	1957	1957	0
53	20231031	181200	179079436	1957	1957	1957	1957	0
54	20231031	181100	179079436	1957	1957	1957	1957	0
55	20231031	181000	179079436	1957	1957	1957	1957	0
56	20231031	180900	179079436	1957	1957	1957	1957	0
57	20231031	180800	179079436	1957	1957	1957	1957	0
58	20231031	180700	179079436	1957	1957	1957	1957	0
59	20231031	180600	179079436	1957	1957	1957	1957	0
60	20231031	180500	179079436	1957	1957	1957	1957	0
61	20231031	180400	179079436	1957	1957	1957	1957	0
62	20231031	180300	179079436	1957	1957	1957	1957	4319
63	20231031	180200	179079436	1957	1957	1957	1957	0
64	20231031	180100	179079436	1957	1957	1957	1957	0
65	20231031	180000	179079436	1957	1957	1957	1957	0
66	20231031	175900	179079436	1957	1957	1957	1957	0
67	20231031	175800	179079436	1957	1957	1957	1957	0
68	20231031	175700	179079436	1957	1957	1957	1957	0
69	20231031	175600	179079436	1957	1957	1957	1957	0
70	20231031	175500	179079436	1957	1957	1957	1957	0
71	20231031	175400	179079436	1957	1957	1957	1957	0
72	20231031	175300	179079436	1957	1957	1957	1957	0
73	20231031	175200	179079436	1957	1957	1957	1957	0
74	20231031	175100	179079436	1957	1957	1957	1957	0
75	20231031	175000	179079436	1957	1957	1957	1957	0
76	20231031	174900	179079436	1957	1957	1957	1957	0
77	20231031	174800	179079436	1957	1957	1957	1957	0
78	20231031	174700	179079436	1957	1957	1957	1957	0
79	20231031	174600	179079436	1957	1957	1957	1957	0
80	20231031	174500	179079436	1957	1957	1957	1957	0
81	20231031	174400	179079436	1957	1957	1957	1957	0
82	20231031	174300	179079436	1957	1957	1957	1957	0
83	20231031	174200	179079436	1957	1957	1957	1957	0
84	20231031	174100	179079436	1957	1957	1957	1957	0
85	20231031	174000	179079436	1957	1957	1957	1957	0
86	20231031	173900	179079436	1957	1957	1957	1957	0
87	20231031	173800	179079436	1957	1957	1957	1957	0
88	20231031	173700	179079436	1957	1957	1957	1957	0
89	20231031	173600	179079436	1957	1957	1957	1957	0
90	20231031	173500	179079436	1957	1957	1957	1957	0
91	20231031	173400	179079436	1957	1957	1957	1957	0
92	20231031	173300	179079436	1957	1957	1957	1957	4319
93	20231031	173200	179079436	1957	1957	1957	1957	0
94	20231031	173100	179079436	1957	1957	1957	1957	0
95	20231031	173000	179079436	1957	1957	1957	1957	0
96	20231031	172900	179079436	1957	1957	1957	1957	0
97	20231031	172800	179079436	1957	1957	1957	1957	0
98	20231031	172700	179079436	1957	1957	1957	1957	0
99	20231031	172600	179079436	1957	1957	1957	1957	0
100	20231031	172500	179079436	1957	1957	1957	1957	0
101	20231031	172400	179079436	1957	1957	1957	1957	0
102	20231031	172300	179079436	1957	1957	1957	1957	0
103	20231031	172200	179079436	1957	1957	1957	1957	0
104	20231031	172100	179079436	1957	1957	1957	1957	0
105	20231031	172000	179079436	1957	1957	1957	1957	0
106	20231031	171900	179079436	1957	1957	1957	1957	0
107	20231031	171800	179079436	1957	1957	1957	1957	0
108	20231031	171700	179079436	1957	1957	1957	1957	0
109	20231031	171600	179079436	1957	1957	1957	1957	0
110	20231031	171500	179079436	1957	1957	1957	1957	0
111	20231031	171400	179079436	1957	1957	1957	1957	0
112	20231031	171300	179079436	1957	1957	1957	1957	0
113	20231031	171200	179079436	1957	1957	1957	1957	0
114	20231031	171100	179079436	1957	1957	1957	1957	0
115	20231031	171000	179079436	1957	1957	1957	1957	0
116	20231031	170900	179079436	1957	1957	1957	1957	0
117	20231031	170800	179079436	1957	1957	1957	1957	0
118	20231031	170700	179079436	1957	1957	1957	1957	0
119	20231031	170600	179079436	1957	1957	1957	1957	0
120	20231031	170500	179079436	1957	1957	1957	1957	0
121	20231031	170400	179079436	1957	1957	1957	1957	0
122	20231031	170300	179079436	1957	1957	1957	1957	4319
123	20231031	170200	179079436	1957	1957	1957	1957	0
124	20231031	170100	179079436	1957	1957	1957	1957	0
125	20231031	170000	179079436	1957	1957	1957	1957	0
126	20231031	165900	179079436	1957	1957	1957	1957	0
127	20231031	165800	179079436	1957	1957	1957	1957	0
128	20231031	165700	179079436	1957	1957	1957	1957	0
129	20231031	165600	179079436	1957	1957	1957	1957	0
130	20231031	165500	179079436	1957	1957	1957	1957	0
131	20231031	165400	179079436	1957	1957	1957	1957	0
132	20231031	165300	179079436	1957	1957	1957	1957	0
133	20231031	165200	179079436	1957	1957	1957	1957	0
134	20231031	165100	179079436	1957	1957	1957	1957	0
135	20231031	165000	179079436	1957	1957	1957	1957	0
136	20231031	164900	179079436	1957	1957	1957	1957	0
137	20231031	164800	179079436	1957	1957	1957	1957	0
138	20231031	164700	179079436	1957	1957	1957	1957	0
139	20231031	164600	179079436	1957	1957	1957	1957	0
140	20231031	164500	179079436	1957	1957	1957	1957	0
141	20231031	164400	179079436	1957	1957	1957	1957	0
142	20231031	164300	179079436	1957	1957	1957	1957	0
143	20231031	164200	179079436	1957	1957	1957	1957	0
144	20231031	164100	179079436	1957	1957	1957	1957	0
145	20231031	164000	179079436	1957	1957	1957	1957	0
146	20231031	163900	179079436	1957	1957	1957	1957	0
147	20231031	163800	179079436	1957	1957	1957	1957	0
148	20231031	163700	179079436	1957	1957	1957	1957	0
149	20231031	163600	179079436	1957	1957	1957	1957	0
150	20231031	163500	179079436	1957	1957	1957	1957	0
151	20231031	163400	179079436	1957	1957	1957	1957	0
152	20231031	163300	179079436	1957	1957	1957	1957	4319
153	20231031	163200	179079436	1957	1957	1957	1957	0
154	20231031	163100	179079436	1957	1957	1957	1957	0
155	20231031	163000	179079436	1957	1957	1957	1957	0
156	20231031	162900	179079436	1957	1957	1957	1957	0
157	20231031	162800	179079436	1957	1957	1957	1957	0
158	20231031	162700	179079436	1957	1957	1957	1957	0
159	20231031	162600	179079436	1957	1957	1957	1957	0
160	20231031	162500	179079436	1957	1957	1957	1957	0
161	20231031	162400	179079436	1957	1957	1957	1957	0
162	20231031	162300	179079436	1957	1957	1957	1957	0
163	20231031	162200	179079436	1957	1957	1957	1957	0
164	20231031	162100	179079436	1957	1957	1957	1957	0
165	20231031	162000	179079436	1957	1957	1957	1957	0
166	20231031	161900	179079436	1957	1957	1957	1957	0
167	20231031	161800	179079436	1957	1957	1957	1957	0
168	20231031	161700	179079436	1957	1957	1957	1957	0
169	20231031	161600	179079436	1957	1957	1957	1957	0
170	20231031	161500	179079436	1957	1957	1957	1957	0
171	20231031	161400	179079436	1957	1957	1957	1957	0
172	20231031	161300	179079436	1957	1957	1957	1957	0
173	20231031	161200	179079436	1957	1957	1957	1957	0
174	20231031	161100	179079436	1957	1957	1957	1957	0
175	20231031	161000	179079436	1957	1957	1957	1957	0
176	20231031	160900	179079436	1957	1957	1957	1957	0
177	20231031	160800	179079436	1957	1957	1957	1957	0
178	20231031	160700	179079436	1957	1957	1957	1957	0
179	20231031	160600	179079436	1957	1957	1957	1957	0
180	20231031	160500	179079436	1957	1957	1957	1957	0
181	20231031	160400	179079436	1957	1957	1957	1957	0
182	20231031	160300	179079436	1957	1957	1957	1957	4319
183	20231031	160200	179079436	1957	1957	1957	1957	0
184	20231031	160100	179079436	1957	1957	1957	1957	0
185	20231031	160000	179079436	1957	1957	1957	1957	0
186	20231031	155900	179079436	1957	1957	1957	1957	0
187	20231031	155800	179079436	1957	1957	1957	1957	0
188	20231031	155700	179079436	1957	1957	1957	1957	0
189	20231031	155600	179079436	1957	1957	1957	1957	0
190	20231031	155500	179079436	1957	1957	1957	1957	0
191	20231031	155400	179079436	1957	1957	1957	1957	0
192	20231031	155300	179079436	1957	1957	1957	1957	0
193	20231031	155200	179079436	1957	1957	1957	1957	0
194	20231031	155100	179079436	1957	1957	1957	1957	0
195	20231031	155000	179079436	1957	1957	1957	1957	0
196	20231031	154900	179079436	1957	1957	1957	1957	0
197	20231031	154800	179079436	1957	1957	1957	1957	0
198	20231031	154700	179079436	1957	1957	1957	1957	0
199	20231031	154600	179079436	1957	1957	1957	1957	0
200	20231031	154500	179079436	1957	1957	1957	1957	0
201	20231031	154400	179079436	1957	1957	1957	1957	0
202	20231031	154300	179079436	1957	1957	1957	1957	0
203	20231031	154200	179079436	1957	1957	1957	1957	0
204	20231031	154100	179079436	1957	1957	1957	1957	0
205	20231031	154000	179079436	1957	1957	1957	1957	0
206	20231031	153900	179079436	1957	1957	1957	1957	0
207	20231031	153800	179079436	1957	1957	1957	1957	0
208	20231031	153700	179079436	1957	1957	1957	1957	0
209	20231031	153600	179079436	1957	1957	1957	1957	0
210	20231031	153500	179079436	1957	1957	1957	1957	0
211	20231031	153400	179079436	1957	1957	1957	1957	0
212	20231031	153300	179079436	1957	1957	1957	1957	4319
213	20231031	153200	179079436	1957	1957	1957	1957	0
214	20231031	153100	179079436	1957	1957	1957	1957	0
215	20231031	153000	179079436	1957	1957	1957	1957	4319
216	20231031	152900	170627153	1960	1960	1960	1960	0
217	20231031	152800	170627153	1960	1960	1960	1960	0
218	20231031	152700	170627153	1960	1960	1960	1960	0
219	20231031	152600	170627153	1960	1960	1960	1960	0
220	20231031	152500	170627153	1960	1960	1960	1960	0
221	20231031	152400	170627153	1960	1960	1960	1960	0
222	20231031	152300	170627153	1960	1960	1960	1960	0
223	20231031	152200	170627153	1960	1960	1960	1960	0
224	20231031	152100	170627153	1960	1960	1960	1960	0
225	20231031	152000	170627153	1960	1960	1960	1960	0
226	20231031	151900	170627153	1960	1960	1960	1957	2256
227	20231031	151800	166209229	1960	1960	1960	1960	1779
228	20231031	151700	162722389	1961	1961	1961	1961	0
229	20231031	151600	162722389	1961	1961	1961	1961	0
230	20231031	151500	162722389	1961	1960	1961	1960	1506
231	20231031	151400	159770623	1961	1961	1961	1961	2
232	20231031	151300	159766701	1960	1962	1962	1960	2222
233	20231031	151200	155410366	1961	1962	1963	1961	542
234	20231031	151100	154346997	1963	1963	1963	1963	7
235	20231031	151000	154333256	1963	1963	1963	1963	0
236	20231031	150900	154333256	1963	1963	1963	1963	0
237	20231031	150800	154333256	1963	1961	1963	1961	105
238	20231031	150700	154127349	1961	1963	1964	1961	1034
239	20231031	150600	152098137	1964	1964	1964	1964	0
240	20231031	150500	152098137	1964	1963	1964	1963	79
241	20231031	150400	151943059	1963	1963	1963	1963	0
242	20231031	150300	151943059	1963	1963	1963	1963	20
243	20231031	150200	151903799	1963	1963	1963	1963	1
244	20231031	150100	151901836	1963	1963	1963	1963	0
245	20231031	150000	151901836	1963	1963	1963	1963	0
246	20231031	145900	151901836	1963	1963	1963	1963	0
247	20231031	145800	151901836	1963	1963	1963	1963	1
248	20231031	145700	151899873	1962	1964	1964	1962	105
249	20231031	145600	151693853	1964	1961	1965	1961	64
250	20231031	145500	151568126	1961	1961	1961	1961	0
251	20231031	145400	151568126	1961	1962	1962	1961	300
252	20231031	145300	150979753	1965	1963	1965	1962	1001
253	20231031	145200	149015288	1963	1963	1963	1963	0
254	20231031	145100	149015288	1963	1963	1963	1963	500
255	20231031	145000	148033788	1962	1962	1962	1962	227
256	20231031	144900	147588414	1962	1962	1962	1962	0
257	20231031	144800	147588414	1962	1962	1962	1962	1
258	20231031	144700	147586452	1966	1966	1966	1966	2
259	20231031	144600	147582520	1967	1967	1967	1967	0
260	20231031	144500	147582520	1967	1967	1967	1967	2
261	20231031	144400	147578586	1967	1966	1967	1966	50
262	20231031	144300	147480285	1966	1966	1966	1966	0
263	20231031	144200	147480285	1966	1962	1966	1962	50
264	20231031	144100	147382181	1962	1962	1962	1962	0
265	20231031	144000	147382181	1962	1962	1962	1962	1
266	20231031	143900	147380219	1960	1960	1960	1960	0
267	20231031	143800	147380219	1960	1960	1960	1960	0
268	20231031	143700	147380219	1960	1961	1961	1960	1038
269	20231031	143600	145345479	1962	1963	1963	1962	2180
270	20231031	143500	141068318	1963	1962	1963	1962	59
271	20231031	143400	140952555	1963	1963	1963	1963	260
272	20231031	143300	140442175	1963	1965	1965	1963	2130
273	20231031	143200	136259828	1965	1965	1965	1965	0
274	20231031	143100	136259828	1965	1965	1965	1965	0
275	20231031	143000	136259828	1965	1966	1966	1965	1887
276	20231031	142900	132551862	1965	1965	1965	1965	118
277	20231031	142800	132319992	1966	1967	1967	1966	1564
278	20231031	142700	129244019	1968	1968	1968	1968	30
279	20231031	142600	129184979	1968	1968	1968	1968	551
280	20231031	142500	128100611	1969	1969	1969	1969	0
281	20231031	142400	128100611	1969	1969	1969	1968	418
282	20231031	142300	127277669	1968	1968	1968	1968	0
283	20231031	142200	127277669	1968	1968	1968	1968	0
284	20231031	142100	127277669	1968	1968	1968	1968	0
285	20231031	142000	127277669	1968	1969	1969	1968	159
286	20231031	141900	126964707	1970	1970	1970	1970	102
287	20231031	141800	126763767	1970	1970	1970	1970	0
288	20231031	141700	126763767	1970	1970	1970	1970	0
289	20231031	141600	126763767	1970	1969	1970	1969	199
290	20231031	141500	126371876	1970	1970	1970	1970	0
291	20231031	141400	126371876	1970	1970	1970	1970	0
292	20231031	141300	126371876	1970	1970	1970	1970	10
293	20231031	141200	126352176	1975	1975	1975	1975	1
294	20231031	141100	126350201	1969	1969	1969	1969	0
295	20231031	141000	126350201	1969	1969	1969	1969	0
296	20231031	140900	126350201	1969	1969	1969	1969	0
297	20231031	140800	126350201	1969	1970	1970	1969	185
298	20231031	140700	125985839	1975	1975	1975	1975	2
299	20231031	140600	125981889	1970	1970	1970	1970	0
300	20231031	140500	125981889	1970	1970	1970	1970	0
301	20231031	140400	125981889	1970	1970	1970	1970	100
302	20231031	140300	125784889	1970	1975	1975	1970	32
303	20231031	140200	125721839	1975	1975	1975	1975	1
304	20231031	140100	125719864	1967	1967	1967	1967	0
305	20231031	140000	125719864	1967	1973	1973	1967	4246
306	20231031	135900	117357754	1975	1973	1975	1973	12
307	20231031	135800	117334066	1974	1974	1974	1974	300
308	20231031	135700	116741866	1973	1973	1973	1973	0
309	20231031	135600	116741866	1973	1973	1973	1973	0
310	20231031	135500	116741866	1973	1973	1973	1973	100
311	20231031	135400	116544566	1972	1972	1972	1972	500
312	20231031	135300	115558566	1973	1976	1976	1973	909
313	20231031	135200	113765049	1976	1976	1976	1976	20
314	20231031	135100	113725529	1974	1974	1974	1974	69
315	20231031	135000	113589323	1975	1976	1976	1975	39
316	20231031	134900	113512278	1979	1979	1979	1979	2
317	20231031	134800	113508320	1978	1977	1978	1977	2
318	20231031	134700	113504365	1977	1977	1978	1977	6
319	20231031	134600	113492502	1977	1977	1977	1977	21
320	20231031	134500	113450985	1977	1978	1978	1977	8
321	20231031	134400	113435163	1978	1978	1978	1978	0
322	20231031	134300	113435163	1978	1978	1978	1978	2
323	20231031	134200	113431207	1973	1973	1973	1973	0
324	20231031	134100	113431207	1973	1973	1973	1973	0
325	20231031	134000	113431207	1973	1973	1973	1973	88
326	20231031	133900	113257583	1973	1973	1973	1973	0
327	20231031	133800	113257583	1973	1973	1973	1973	0
328	20231031	133700	113257583	1973	1973	1973	1973	110
329	20231031	133600	113040553	1973	1974	1974	1973	135
330	20231031	133500	112774110	1974	1976	1976	1974	1003
331	20231031	133400	110792885	1980	1980	1980	1980	1
332	20231031	133300	110790905	1977	1977	1977	1977	1190
333	20231031	133200	108438275	1982	1982	1982	1982	0
334	20231031	133100	108438275	1982	1982	1982	1982	0
335	20231031	133000	108438275	1982	1982	1982	1982	0
336	20231031	132900	108438275	1982	1982	1982	1982	0
337	20231031	132800	108438275	1982	1982	1982	1982	1
338	20231031	132700	108436293	1983	1983	1983	1983	1
339	20231031	132600	108434310	1978	1978	1978	1978	5
340	20231031	132500	108424420	1983	1983	1983	1983	0
341	20231031	132400	108424420	1983	1979	1983	1978	1102
342	20231031	132300	106243993	1983	1983	1983	1983	1
343	20231031	132200	106242010	1979	1979	1979	1979	0
344	20231031	132100	106242010	1979	1979	1979	1979	40
345	20231031	132000	106162850	1978	1979	1979	1978	649
346	20231031	131900	104879099	1983	1983	1983	1983	0
347	20231031	131800	104879099	1983	1983	1983	1983	3
348	20231031	131700	104873150	1983	1983	1983	1983	0
349	20231031	131600	104873150	1983	1983	1983	1983	1
350	20231031	131500	104871167	1978	1978	1978	1978	0
351	20231031	131400	104871167	1978	1978	1978	1978	0
352	20231031	131300	104871167	1978	1978	1978	1978	0
353	20231031	131200	104871167	1978	1983	1983	1978	25
354	20231031	131100	104821616	1984	1984	1984	1984	0
355	20231031	131000	104821616	1984	1983	1984	1978	226
356	20231031	130900	104374402	1984	1984	1984	1984	0
357	20231031	130800	104374402	1984	1984	1984	1984	10
358	20231031	130700	104354562	1984	1984	1984	1984	0
359	20231031	130600	104354562	1984	1984	1984	1984	10
360	20231031	130500	104334722	1984	1984	1984	1984	3
361	20231031	130400	104328770	1984	1984	1984	1984	0
362	20231031	130300	104328770	1984	1984	1984	1984	20
363	20231031	130200	104289090	1984	1984	1984	1984	3
364	20231031	130100	104283138	1984	1984	1984	1984	5
365	20231031	130000	104273218	1983	1983	1983	1983	49
366	20231031	125900	104176051	1983	1983	1983	1983	1
367	20231031	125800	104174068	1982	1982	1982	1982	5
368	20231031	125700	104164158	1982	1982	1982	1982	7
369	20231031	125600	104150284	1982	1982	1982	1982	0
370	20231031	125500	104150284	1982	1982	1982	1982	500
371	20231031	125400	103159284	1982	1982	1982	1982	10
372	20231031	125300	103139464	1982	1982	1982	1982	0
373	20231031	125200	103139464	1982	1982	1982	1982	1
374	20231031	125100	103137482	1977	1978	1978	1977	750
375	20231031	125000	101654331	1983	1982	1984	1982	651
376	20231031	124900	100363997	1982	1982	1982	1978	403
377	20231031	124800	99566823	1977	1978	1978	1977	151
378	20231031	124700	99268257	1979	1979	1979	1979	257
379	20231031	124600	98759654	1979	1979	1979	1979	1661
380	20231031	124500	95472535	1979	1983	1983	1979	5
381	20231031	124400	95462629	1983	1982	1983	1979	2473
382	20231031	124300	90565567	1982	1982	1982	1982	0
383	20231031	124200	90565567	1982	1990	1990	1982	2715
384	20231031	124100	85179059	1985	1985	1985	1985	0
385	20231031	124000	85179059	1985	1985	1985	1985	0
386	20231031	123900	85179059	1985	1985	1985	1985	0
387	20231031	123800	85179059	1985	1985	1985	1985	0
388	20231031	123700	85179059	1985	1985	1985	1985	0
389	20231031	123600	85179059	1985	1985	1985	1985	0
390	20231031	123500	85179059	1985	1985	1985	1985	0
391	20231031	123400	85179059	1985	1985	1985	1985	1240
392	20231031	123300	82717659	1986	1986	1986	1986	0
393	20231031	123200	82717659	1986	1986	1986	1986	0
394	20231031	123100	82717659	1986	1986	1986	1986	0
395	20231031	123000	82717659	1986	1986	1986	1986	0
396	20231031	122900	82717659	1986	1986	1986	1986	0
397	20231031	122800	82717659	1986	1986	1986	1986	0
398	20231031	122700	82717659	1986	1986	1986	1986	0
399	20231031	122600	82717659	1986	1987	1987	1986	7
400	20231031	122500	82703756	1987	1987	1987	1987	0
401	20231031	122400	82703756	1987	1987	1987	1987	0
402	20231031	122300	82703756	1987	1987	1987	1987	1
403	20231031	122200	82701769	1987	1987	1987	1987	0
404	20231031	122100	82701769	1987	1987	1987	1987	0
405	20231031	122000	82701769	1987	1987	1987	1987	50
406	20231031	121900	82602419	1987	1987	1987	1987	99
407	20231031	121800	82405706	1988	1988	1988	1988	0
408	20231031	121700	82405706	1988	1987	1988	1987	51
409	20231031	121600	82304319	1987	1987	1987	1987	0
410	20231031	121500	82304319	1987	1987	1987	1987	0
411	20231031	121400	82304319	1987	1987	1987	1987	0
412	20231031	121300	82304319	1987	1987	1987	1987	0
413	20231031	121200	82304319	1987	1987	1987	1987	0
414	20231031	121100	82304319	1987	1987	1987	1987	0
415	20231031	121000	82304319	1987	1987	1987	1987	1
416	20231031	120900	82302332	1988	1988	1988	1988	0
417	20231031	120800	82302332	1988	1988	1988	1988	1
418	20231031	120700	82300344	1989	1989	1989	1989	0
419	20231031	120600	82300344	1989	1989	1989	1989	0
420	20231031	120500	82300344	1989	1992	1992	1989	30
421	20231031	120400	82240668	1993	1991	1993	1991	5
422	20231031	120300	82230706	1990	1989	1990	1989	2
423	20231031	120200	82226727	1990	1990	1990	1990	0
424	20231031	120100	82226727	1990	1990	1990	1990	0
425	20231031	120000	82226727	1990	1990	1990	1990	112
426	20231031	115900	82003847	1990	1990	1990	1990	0
427	20231031	115800	82003847	1990	1990	1990	1990	30
428	20231031	115700	81944147	1991	1990	1991	1990	2
429	20231031	115600	81940166	1991	1991	1991	1991	1
430	20231031	115500	81938175	1988	1988	1988	1988	0
431	20231031	115400	81938175	1988	1988	1988	1988	1
432	20231031	115300	81936187	1989	1989	1990	1989	4
433	20231031	115200	81928230	1989	1990	1990	1989	5
434	20231031	115100	81918282	1988	1991	1991	1988	4
435	20231031	115000	81910324	1992	1990	1992	1990	4
436	20231031	114900	81902361	1990	1989	1990	1989	5
437	20231031	114800	81892413	1988	1989	1989	1988	5
438	20231031	114700	81882472	1989	1990	1990	1989	4
439	20231031	114600	81874515	1988	1988	1995	1988	5
440	20231031	114500	81864567	1987	1986	1987	1984	896
441	20231031	114400	80085554	1985	1986	1986	1985	6528
442	20231031	114300	67126635	1987	1994	1994	1987	1514
443	20231031	114200	64117249	1991	1991	1992	1991	3
444	20231031	114100	64111275	1991	1992	1992	1991	4
445	20231031	114000	64103308	1995	1990	1995	1990	2
446	20231031	113900	64099323	1989	1990	1990	1989	1090
447	20231031	113800	61931046	1995	1995	1995	1995	0
448	20231031	113700	61931046	1995	1995	1995	1995	0
449	20231031	113600	61931046	1995	1995	1995	1995	0
450	20231031	113500	61931046	1995	1995	1995	1995	0
451	20231031	113400	61931046	1995	1995	1995	1995	0
452	20231031	113300	61931046	1995	1995	1995	1995	0
453	20231031	113200	61931046	1995	1995	1995	1995	0
454	20231031	113100	61931046	1995	1995	1995	1995	1
455	20231031	113000	61929051	1990	1990	1990	1990	1
456	20231031	112900	61927061	1990	1990	1990	1990	0
457	20231031	112800	61927061	1990	1990	1990	1990	0
458	20231031	112700	61927061	1990	1994	1994	1990	1302
459	20231031	112600	59336021	1997	1997	1997	1997	0
460	20231031	112500	59336021	1997	1997	1997	1997	0
461	20231031	112400	59336021	1997	1997	1997	1997	0
462	20231031	112300	59336021	1997	1997	1997	1997	1
463	20231031	112200	59334024	1995	1996	1996	1995	2
464	20231031	112100	59330033	1997	1997	1997	1997	1
465	20231031	112000	59328036	1996	1996	1996	1996	0
466	20231031	111900	59328036	1996	1996	1996	1996	1
467	20231031	111800	59326040	1996	1996	1996	1996	1
468	20231031	111700	59324044	1997	1997	1997	1997	1
469	20231031	111600	59322047	1996	1996	1996	1996	0
470	20231031	111500	59322047	1996	1996	1996	1996	0
471	20231031	111400	59322047	1996	1997	1997	1996	53
472	20231031	111300	59216209	1998	1998	1998	1998	0
473	20231031	111200	59216209	1998	1998	1998	1998	0
474	20231031	111100	59216209	1998	1998	1998	1998	0
475	20231031	111000	59216209	1998	1998	1998	1998	0
476	20231031	110900	59216209	1998	1998	1998	1998	0
477	20231031	110800	59216209	1998	1995	1998	1995	100
478	20231031	110700	59016493	1996	1993	1996	1993	100
479	20231031	110600	58816928	1993	1993	1993	1993	0
480	20231031	110500	58816928	1993	1994	1994	1993	1330
481	20231031	110400	56165238	1994	1994	1994	1994	68
482	20231031	110300	56029646	1994	1994	1994	1994	3
483	20231031	110200	56023664	1994	1994	1994	1994	1
484	20231031	110100	56021670	1994	1994	1994	1994	0
485	20231031	110000	56021670	1994	1995	1995	1994	103
486	20231031	105900	55816188	1995	1995	1995	1995	0
487	20231031	105800	55816188	1995	1995	1995	1995	0
488	20231031	105700	55816188	1995	1995	1995	1995	1
489	20231031	105600	55814193	1992	1992	1992	1992	0
490	20231031	105500	55814193	1992	1992	1992	1992	48
491	20231031	105400	55718577	1992	1992	1992	1992	0
492	20231031	105300	55718577	1992	1994	1994	1992	52
493	20231031	105200	55614990	1995	1995	1995	1995	0
494	20231031	105100	55614990	1995	1996	1996	1995	6
495	20231031	105000	55603015	1995	1995	1995	1995	0
496	20231031	104900	55603015	1995	1995	1995	1995	10
497	20231031	104800	55583065	1996	1996	1996	1996	0
498	20231031	104700	55583065	1996	1996	1996	1996	2
499	20231031	104600	55579073	1996	1996	1996	1996	2
500	20231031	104500	55575081	1996	1997	1997	1996	2
501	20231031	104400	55571088	1994	1998	1998	1994	23
502	20231031	104300	55525161	1989	1997	1997	1989	80
503	20231031	104200	55365774	1996	1996	1996	1996	169
504	20231031	104100	55028450	1996	1998	1998	1996	77
505	20231031	104000	54874698	1998	1998	1998	1998	0
506	20231031	103900	54874698	1998	1998	1998	1998	0
507	20231031	103800	54874698	1998	1996	1998	1996	1000
508	20231031	103700	52876738	1996	1996	1996	1996	0
509	20231031	103600	52876738	1996	1996	1996	1996	0
510	20231031	103500	52876738	1996	1996	1996	1996	0
511	20231031	103400	52876738	1996	1996	1996	1996	1
512	20231031	103300	52874742	1988	1988	1988	1988	0
513	20231031	103200	52874742	1988	1989	1989	1988	150
514	20231031	103100	52576537	1998	1998	1998	1998	1
515	20231031	103000	52574539	1994	1994	1994	1994	0
516	20231031	102900	52574539	1994	1994	1994	1994	0
517	20231031	102800	52574539	1994	1994	1994	1994	512
518	20231031	102700	51553611	1990	1990	1990	1990	0
519	20231031	102600	51553611	1990	1990	1990	1990	0
520	20231031	102500	51553611	1990	1990	1990	1990	1
521	20231031	102400	51551621	1990	1990	1990	1990	1
522	20231031	102300	51549631	1990	1990	1990	1990	0
523	20231031	102200	51549631	1990	1988	1990	1988	31
524	20231031	102100	51487983	1988	1989	1989	1988	445
525	20231031	102000	50603303	1989	1989	1989	1989	2
526	20231031	101900	50599325	1990	1990	1990	1990	0
527	20231031	101800	50599325	1990	1990	1990	1990	1
528	20231031	101700	50597335	1987	1987	1987	1987	0
529	20231031	101600	50597335	1987	1987	1987	1987	170
530	20231031	101500	50259545	1988	1988	1988	1988	0
531	20231031	101400	50259545	1988	1990	1990	1988	731
532	20231031	101300	48805282	1991	1991	1991	1991	1019
533	20231031	101200	46776453	1992	1997	1997	1992	4402
534	20231031	101100	38000361	1998	1998	1998	1998	0
535	20231031	101000	38000361	1998	1998	1998	1998	0
536	20231031	100900	38000361	1998	1998	1998	1998	0
537	20231031	100800	38000361	1998	1998	1998	1998	0
538	20231031	100700	38000361	1998	1998	1998	1998	0
539	20231031	100600	38000361	1998	1998	1998	1998	5
540	20231031	100500	37990371	1998	1998	1998	1998	9
541	20231031	100400	37972389	1999	1998	1999	1998	30
542	20231031	100300	37912439	1999	1999	1999	1999	0
543	20231031	100200	37912439	1999	1999	1999	1999	0
544	20231031	100100	37912439	1999	1999	1999	1999	0
545	20231031	100000	37912439	1999	1999	1999	1999	1
546	20231031	095900	37910440	1999	1999	1999	1999	0
547	20231031	095800	37910440	1999	1999	1999	1999	1
548	20231031	095700	37908441	1994	1994	1994	1994	0
549	20231031	095600	37908441	1994	1995	1995	1993	1000
550	20231031	095500	35914692	1995	1998	1998	1995	1888
551	20231031	095400	32146594	1998	2000	2000	1998	1025
552	20231031	095300	30098502	2005	2005	2005	2005	0
553	20231031	095200	30098502	2005	2005	2005	2005	150
554	20231031	095100	29797752	2000	2000	2000	2000	85
555	20231031	095000	29627752	2000	2000	2000	2000	1
556	20231031	094900	29625752	1999	1999	1999	1999	72
557	20231031	094800	29481824	1999	1999	1999	1999	1
558	20231031	094700	29479825	1997	1998	1999	1997	737
559	20231031	094600	28007657	1999	1999	1999	1999	15
560	20231031	094500	27977672	1999	2000	2000	1999	103
561	20231031	094400	27771755	2005	2005	2005	2005	0
562	20231031	094300	27771755	2005	2005	2005	2005	1
563	20231031	094200	27769750	2000	2000	2000	2000	1596
564	20231031	094100	24577750	2005	2005	2005	2005	568
565	20231031	094000	23438910	2015	2015	2015	2015	0
566	20231031	093900	23438910	2015	2015	2015	2015	5
567	20231031	093800	23428835	2015	2015	2015	2015	0
568	20231031	093700	23428835	2015	2015	2015	2015	0
569	20231031	093600	23428835	2015	2015	2015	2015	2
570	20231031	093500	23424805	2015	2015	2015	2015	10
571	20231031	093400	23404655	2020	2020	2020	2020	0
572	20231031	093300	23404655	2020	2020	2020	2020	43
573	20231031	093200	23317795	2020	2010	2020	2005	1004
574	20231031	093100	21304160	2020	2020	2020	2020	6
575	20231031	093000	21292040	2020	2020	2020	2020	0
576	20231031	092900	21292040	2020	2020	2020	2020	0
577	20231031	092800	21292040	2020	2020	2020	2020	0
578	20231031	092700	21292040	2020	2020	2020	2020	0
579	20231031	092600	21292040	2020	2020	2020	2020	0
580	20231031	092500	21292040	2020	2020	2020	2020	0
581	20231031	092400	21292040	2020	2020	2020	2020	1
582	20231031	092300	21290020	2005	2005	2005	2005	9
583	20231031	092200	21271975	2020	2020	2020	2020	2251
584	20231031	092100	16724955	2020	2010	2020	2005	1111
585	20231031	092000	14496835	2005	2010	2010	2005	598
586	20231031	091900	13295965	2010	2010	2010	2010	0
587	20231031	091800	13295965	2010	2010	2010	2010	270
588	20231031	091700	12753265	2015	2015	2015	2015	2
589	20231031	091600	12749235	2025	2025	2025	2025	0
590	20231031	091500	12749235	2025	2025	2025	2025	0
591	20231031	091400	12749235	2025	2025	2025	2025	0
592	20231031	091300	12749235	2025	2025	2025	2025	0
593	20231031	091200	12749235	2025	2025	2025	2025	0
594	20231031	091100	12749235	2025	2025	2025	2025	1
595	20231031	091000	12747210	2010	2010	2010	2010	0
596	20231031	090900	12747210	2010	2020	2020	2010	715
597	20231031	090800	11305240	2020	2020	2020	2020	119
598	20231031	090700	11064860	2010	2010	2010	2010	45
599	20231031	090600	10974410	2010	2020	2020	2010	151
600	20231031	090500	10669400	2020	2020	2020	2020	171
601	20231031	090400	10323980	2020	2020	2020	2020	1602
602	20231031	090300	7087940	2020	2020	2025	2020	401
603	20231031	090200	6277905	2020	2025	2025	2020	32
604	20231031	090100	6213130	2030	2030	2030	2030	90
605	20231031	090000	6030430	2035	2035	2035	2010	2968