KissMeData/088790/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195700	33868094	1957	1957	1957	1957	714
3	20231031	195600	33868094	1957	1957	1957	1957	0
4	20231031	195500	33868094	1957	1957	1957	1957	0
5	20231031	195400	33868094	1957	1957	1957	1957	0
6	20231031	195300	33868094	1957	1957	1957	1957	0
7	20231031	195200	33868094	1957	1957	1957	1957	0
8	20231031	195100	33868094	1957	1957	1957	1957	0
9	20231031	195000	33868094	1957	1957	1957	1957	0
10	20231031	194900	33868094	1957	1957	1957	1957	0
11	20231031	194800	33868094	1957	1957	1957	1957	0
12	20231031	194700	33868094	1957	1957	1957	1957	0
13	20231031	194600	33868094	1957	1957	1957	1957	0
14	20231031	194500	33868094	1957	1957	1957	1957	0
15	20231031	194400	33868094	1957	1957	1957	1957	0
16	20231031	194300	33868094	1957	1957	1957	1957	0
17	20231031	194200	33868094	1957	1957	1957	1957	0
18	20231031	194100	33868094	1957	1957	1957	1957	0
19	20231031	194000	33868094	1957	1957	1957	1957	0
20	20231031	193900	33868094	1957	1957	1957	1957	0
21	20231031	193800	33868094	1957	1957	1957	1957	0
22	20231031	193700	33868094	1957	1957	1957	1957	0
23	20231031	193600	33868094	1957	1957	1957	1957	0
24	20231031	193500	33868094	1957	1957	1957	1957	0
25	20231031	193400	33868094	1957	1957	1957	1957	0
26	20231031	193300	33868094	1957	1957	1957	1957	0
27	20231031	193200	33868094	1957	1957	1957	1957	0
28	20231031	193100	33868094	1957	1957	1957	1957	0
29	20231031	193000	33868094	1957	1957	1957	1957	0
30	20231031	192900	33868094	1957	1957	1957	1957	0
31	20231031	192800	33868094	1957	1957	1957	1957	0
32	20231031	192700	33868094	1957	1957	1957	1957	714
33	20231031	192600	33868094	1957	1957	1957	1957	0
34	20231031	192500	33868094	1957	1957	1957	1957	0
35	20231031	192400	33868094	1957	1957	1957	1957	0
36	20231031	192300	33868094	1957	1957	1957	1957	0
37	20231031	192200	33868094	1957	1957	1957	1957	0
38	20231031	192100	33868094	1957	1957	1957	1957	0
39	20231031	192000	33868094	1957	1957	1957	1957	0
40	20231031	191900	33868094	1957	1957	1957	1957	0
41	20231031	191800	33868094	1957	1957	1957	1957	0
42	20231031	191700	33868094	1957	1957	1957	1957	0
43	20231031	191600	33868094	1957	1957	1957	1957	0
44	20231031	191500	33868094	1957	1957	1957	1957	0
45	20231031	191400	33868094	1957	1957	1957	1957	0
46	20231031	191300	33868094	1957	1957	1957	1957	0
47	20231031	191200	33868094	1957	1957	1957	1957	0
48	20231031	191100	33868094	1957	1957	1957	1957	0
49	20231031	191000	33868094	1957	1957	1957	1957	0
50	20231031	190900	33868094	1957	1957	1957	1957	0
51	20231031	190800	33868094	1957	1957	1957	1957	0
52	20231031	190700	33868094	1957	1957	1957	1957	0
53	20231031	190600	33868094	1957	1957	1957	1957	0
54	20231031	190500	33868094	1957	1957	1957	1957	0
55	20231031	190400	33868094	1957	1957	1957	1957	0
56	20231031	190300	33868094	1957	1957	1957	1957	0
57	20231031	190200	33868094	1957	1957	1957	1957	0
58	20231031	190100	33868094	1957	1957	1957	1957	0
59	20231031	190000	33868094	1957	1957	1957	1957	0
60	20231031	185900	33868094	1957	1957	1957	1957	0
61	20231031	185800	33868094	1957	1957	1957	1957	0
62	20231031	185700	33868094	1957	1957	1957	1957	714
63	20231031	185600	33868094	1957	1957	1957	1957	0
64	20231031	185500	33868094	1957	1957	1957	1957	0
65	20231031	185400	33868094	1957	1957	1957	1957	0
66	20231031	185300	33868094	1957	1957	1957	1957	0
67	20231031	185200	33868094	1957	1957	1957	1957	0
68	20231031	185100	33868094	1957	1957	1957	1957	0
69	20231031	185000	33868094	1957	1957	1957	1957	0
70	20231031	184900	33868094	1957	1957	1957	1957	0
71	20231031	184800	33868094	1957	1957	1957	1957	0
72	20231031	184700	33868094	1957	1957	1957	1957	0
73	20231031	184600	33868094	1957	1957	1957	1957	0
74	20231031	184500	33868094	1957	1957	1957	1957	0
75	20231031	184400	33868094	1957	1957	1957	1957	0
76	20231031	184300	33868094	1957	1957	1957	1957	0
77	20231031	184200	33868094	1957	1957	1957	1957	0
78	20231031	184100	33868094	1957	1957	1957	1957	0
79	20231031	184000	33868094	1957	1957	1957	1957	0
80	20231031	183900	33868094	1957	1957	1957	1957	0
81	20231031	183800	33868094	1957	1957	1957	1957	0
82	20231031	183700	33868094	1957	1957	1957	1957	0
83	20231031	183600	33868094	1957	1957	1957	1957	0
84	20231031	183500	33868094	1957	1957	1957	1957	0
85	20231031	183400	33868094	1957	1957	1957	1957	0
86	20231031	183300	33868094	1957	1957	1957	1957	0
87	20231031	183200	33868094	1957	1957	1957	1957	0
88	20231031	183100	33868094	1957	1957	1957	1957	0
89	20231031	183000	33868094	1957	1957	1957	1957	0
90	20231031	182900	33868094	1957	1957	1957	1957	0
91	20231031	182800	33868094	1957	1957	1957	1957	0
92	20231031	182700	33868094	1957	1957	1957	1957	714
93	20231031	182600	33868094	1957	1957	1957	1957	0
94	20231031	182500	33868094	1957	1957	1957	1957	0
95	20231031	182400	33868094	1957	1957	1957	1957	0
96	20231031	182300	33868094	1957	1957	1957	1957	0
97	20231031	182200	33868094	1957	1957	1957	1957	0
98	20231031	182100	33868094	1957	1957	1957	1957	0
99	20231031	182000	33868094	1957	1957	1957	1957	0
100	20231031	181900	33868094	1957	1957	1957	1957	0
101	20231031	181800	33868094	1957	1957	1957	1957	0
102	20231031	181700	33868094	1957	1957	1957	1957	0
103	20231031	181600	33868094	1957	1957	1957	1957	0
104	20231031	181500	33868094	1957	1957	1957	1957	0
105	20231031	181400	33868094	1957	1957	1957	1957	0
106	20231031	181300	33868094	1957	1957	1957	1957	0
107	20231031	181200	33868094	1957	1957	1957	1957	0
108	20231031	181100	33868094	1957	1957	1957	1957	0
109	20231031	181000	33868094	1957	1957	1957	1957	0
110	20231031	180900	33868094	1957	1957	1957	1957	0
111	20231031	180800	33868094	1957	1957	1957	1957	0
112	20231031	180700	33868094	1957	1957	1957	1957	0
113	20231031	180600	33868094	1957	1957	1957	1957	0
114	20231031	180500	33868094	1957	1957	1957	1957	0
115	20231031	180400	33868094	1957	1957	1957	1957	0
116	20231031	180300	33868094	1957	1957	1957	1957	0
117	20231031	180200	33868094	1957	1957	1957	1957	0
118	20231031	180100	33868094	1957	1957	1957	1957	0
119	20231031	180000	33868094	1957	1957	1957	1957	0
120	20231031	175900	33868094	1957	1957	1957	1957	0
121	20231031	175800	33868094	1957	1957	1957	1957	0
122	20231031	175700	33868094	1957	1957	1957	1957	714
123	20231031	175600	33868094	1957	1957	1957	1957	0
124	20231031	175500	33868094	1957	1957	1957	1957	0
125	20231031	175400	33868094	1957	1957	1957	1957	0
126	20231031	175300	33868094	1957	1957	1957	1957	0
127	20231031	175200	33868094	1957	1957	1957	1957	0
128	20231031	175100	33868094	1957	1957	1957	1957	0
129	20231031	175000	33868094	1957	1957	1957	1957	0
130	20231031	174900	33868094	1957	1957	1957	1957	0
131	20231031	174800	33868094	1957	1957	1957	1957	0
132	20231031	174700	33868094	1957	1957	1957	1957	0
133	20231031	174600	33868094	1957	1957	1957	1957	0
134	20231031	174500	33868094	1957	1957	1957	1957	0
135	20231031	174400	33868094	1957	1957	1957	1957	0
136	20231031	174300	33868094	1957	1957	1957	1957	0
137	20231031	174200	33868094	1957	1957	1957	1957	0
138	20231031	174100	33868094	1957	1957	1957	1957	0
139	20231031	174000	33868094	1957	1957	1957	1957	0
140	20231031	173900	33868094	1957	1957	1957	1957	0
141	20231031	173800	33868094	1957	1957	1957	1957	0
142	20231031	173700	33868094	1957	1957	1957	1957	0
143	20231031	173600	33868094	1957	1957	1957	1957	0
144	20231031	173500	33868094	1957	1957	1957	1957	0
145	20231031	173400	33868094	1957	1957	1957	1957	0
146	20231031	173300	33868094	1957	1957	1957	1957	0
147	20231031	173200	33868094	1957	1957	1957	1957	0
148	20231031	173100	33868094	1957	1957	1957	1957	0
149	20231031	173000	33868094	1957	1957	1957	1957	0
150	20231031	172900	33868094	1957	1957	1957	1957	0
151	20231031	172800	33868094	1957	1957	1957	1957	0
152	20231031	172700	33868094	1957	1957	1957	1957	714
153	20231031	172600	33868094	1957	1957	1957	1957	0
154	20231031	172500	33868094	1957	1957	1957	1957	0
155	20231031	172400	33868094	1957	1957	1957	1957	0
156	20231031	172300	33868094	1957	1957	1957	1957	0
157	20231031	172200	33868094	1957	1957	1957	1957	0
158	20231031	172100	33868094	1957	1957	1957	1957	0
159	20231031	172000	33868094	1957	1957	1957	1957	0
160	20231031	171900	33868094	1957	1957	1957	1957	0
161	20231031	171800	33868094	1957	1957	1957	1957	0
162	20231031	171700	33868094	1957	1957	1957	1957	0
163	20231031	171600	33868094	1957	1957	1957	1957	0
164	20231031	171500	33868094	1957	1957	1957	1957	0
165	20231031	171400	33868094	1957	1957	1957	1957	0
166	20231031	171300	33868094	1957	1957	1957	1957	0
167	20231031	171200	33868094	1957	1957	1957	1957	0
168	20231031	171100	33868094	1957	1957	1957	1957	0
169	20231031	171000	33868094	1957	1957	1957	1957	0
170	20231031	170900	33868094	1957	1957	1957	1957	0
171	20231031	170800	33868094	1957	1957	1957	1957	0
172	20231031	170700	33868094	1957	1957	1957	1957	0
173	20231031	170600	33868094	1957	1957	1957	1957	0
174	20231031	170500	33868094	1957	1957	1957	1957	0
175	20231031	170400	33868094	1957	1957	1957	1957	0
176	20231031	170300	33868094	1957	1957	1957	1957	0
177	20231031	170200	33868094	1957	1957	1957	1957	0
178	20231031	170100	33868094	1957	1957	1957	1957	0
179	20231031	170000	33868094	1957	1957	1957	1957	0
180	20231031	165900	33868094	1957	1957	1957	1957	0
181	20231031	165800	33868094	1957	1957	1957	1957	0
182	20231031	165700	33868094	1957	1957	1957	1957	714
183	20231031	165600	33868094	1957	1957	1957	1957	0
184	20231031	165500	33868094	1957	1957	1957	1957	0
185	20231031	165400	33868094	1957	1957	1957	1957	0
186	20231031	165300	33868094	1957	1957	1957	1957	0
187	20231031	165200	33868094	1957	1957	1957	1957	0
188	20231031	165100	33868094	1957	1957	1957	1957	0
189	20231031	165000	33868094	1957	1957	1957	1957	0
190	20231031	164900	33868094	1957	1957	1957	1957	0
191	20231031	164800	33868094	1957	1957	1957	1957	0
192	20231031	164700	33868094	1957	1957	1957	1957	0
193	20231031	164600	33868094	1957	1957	1957	1957	0
194	20231031	164500	33868094	1957	1957	1957	1957	0
195	20231031	164400	33868094	1957	1957	1957	1957	0
196	20231031	164300	33868094	1957	1957	1957	1957	0
197	20231031	164200	33868094	1957	1957	1957	1957	0
198	20231031	164100	33868094	1957	1957	1957	1957	0
199	20231031	164000	33868094	1957	1957	1957	1957	0
200	20231031	163900	33868094	1957	1957	1957	1957	0
201	20231031	163800	33868094	1957	1957	1957	1957	0
202	20231031	163700	33868094	1957	1957	1957	1957	0
203	20231031	163600	33868094	1957	1957	1957	1957	0
204	20231031	163500	33868094	1957	1957	1957	1957	0
205	20231031	163400	33868094	1957	1957	1957	1957	0
206	20231031	163300	33868094	1957	1957	1957	1957	0
207	20231031	163200	33868094	1957	1957	1957	1957	0
208	20231031	163100	33868094	1957	1957	1957	1957	0
209	20231031	163000	33868094	1957	1957	1957	1957	0
210	20231031	162900	33868094	1957	1957	1957	1957	0
211	20231031	162800	33868094	1957	1957	1957	1957	0
212	20231031	162700	33868094	1957	1957	1957	1957	714
213	20231031	162600	33868094	1957	1957	1957	1957	0
214	20231031	162500	33868094	1957	1957	1957	1957	0
215	20231031	162400	33868094	1957	1957	1957	1957	0
216	20231031	162300	33868094	1957	1957	1957	1957	0
217	20231031	162200	33868094	1957	1957	1957	1957	0
218	20231031	162100	33868094	1957	1957	1957	1957	0
219	20231031	162000	33868094	1957	1957	1957	1957	0
220	20231031	161900	33868094	1957	1957	1957	1957	0
221	20231031	161800	33868094	1957	1957	1957	1957	0
222	20231031	161700	33868094	1957	1957	1957	1957	0
223	20231031	161600	33868094	1957	1957	1957	1957	0
224	20231031	161500	33868094	1957	1957	1957	1957	0
225	20231031	161400	33868094	1957	1957	1957	1957	0
226	20231031	161300	33868094	1957	1957	1957	1957	0
227	20231031	161200	33868094	1957	1957	1957	1957	0
228	20231031	161100	33868094	1957	1957	1957	1957	0
229	20231031	161000	33868094	1957	1957	1957	1957	0
230	20231031	160900	33868094	1957	1957	1957	1957	0
231	20231031	160800	33868094	1957	1957	1957	1957	0
232	20231031	160700	33868094	1957	1957	1957	1957	0
233	20231031	160600	33868094	1957	1957	1957	1957	0
234	20231031	160500	33868094	1957	1957	1957	1957	0
235	20231031	160400	33868094	1957	1957	1957	1957	0
236	20231031	160300	33868094	1957	1957	1957	1957	0
237	20231031	160200	33868094	1957	1957	1957	1957	0
238	20231031	160100	33868094	1957	1957	1957	1957	0
239	20231031	160000	33868094	1957	1957	1957	1957	0
240	20231031	155900	33868094	1957	1957	1957	1957	0
241	20231031	155800	33868094	1957	1957	1957	1957	0
242	20231031	155700	33868094	1957	1957	1957	1957	714
243	20231031	155600	33868094	1957	1957	1957	1957	0
244	20231031	155500	33868094	1957	1957	1957	1957	0
245	20231031	155400	33868094	1957	1957	1957	1957	0
246	20231031	155300	33868094	1957	1957	1957	1957	0
247	20231031	155200	33868094	1957	1957	1957	1957	0
248	20231031	155100	33868094	1957	1957	1957	1957	0
249	20231031	155000	33868094	1957	1957	1957	1957	0
250	20231031	154900	33868094	1957	1957	1957	1957	0
251	20231031	154800	33868094	1957	1957	1957	1957	0
252	20231031	154700	33868094	1957	1957	1957	1957	0
253	20231031	154600	33868094	1957	1957	1957	1957	0
254	20231031	154500	33868094	1957	1957	1957	1957	0
255	20231031	154400	33868094	1957	1957	1957	1957	0
256	20231031	154300	33868094	1957	1957	1957	1957	0
257	20231031	154200	33868094	1957	1957	1957	1957	0
258	20231031	154100	33868094	1957	1957	1957	1957	0
259	20231031	154000	33868094	1957	1957	1957	1957	0
260	20231031	153900	33868094	1957	1957	1957	1957	0
261	20231031	153800	33868094	1957	1957	1957	1957	0
262	20231031	153700	33868094	1957	1957	1957	1957	0
263	20231031	153600	33868094	1957	1957	1957	1957	0
264	20231031	153500	33868094	1957	1957	1957	1957	0
265	20231031	153400	33868094	1957	1957	1957	1957	0
266	20231031	153300	33868094	1957	1957	1957	1957	0
267	20231031	153200	33868094	1957	1957	1957	1957	0
268	20231031	153100	33868094	1957	1957	1957	1957	0
269	20231031	153000	33868094	1957	1957	1957	1957	714
270	20231031	152900	32470796	1961	1961	1961	1961	0
271	20231031	152800	32470796	1961	1961	1961	1961	0
272	20231031	152700	32470796	1961	1961	1961	1961	0
273	20231031	152600	32470796	1961	1961	1961	1961	0
274	20231031	152500	32470796	1961	1961	1961	1961	0
275	20231031	152400	32470796	1961	1961	1961	1961	0
276	20231031	152300	32470796	1961	1961	1961	1961	0
277	20231031	152200	32470796	1961	1961	1961	1961	0
278	20231031	152100	32470796	1961	1961	1961	1961	0
279	20231031	152000	32470796	1961	1961	1961	1961	0
280	20231031	151900	32470796	1961	1961	1961	1961	2
281	20231031	151800	32466874	1958	1958	1958	1958	1
282	20231031	151700	32464916	1957	1958	1958	1957	201
283	20231031	151600	32071558	1958	1961	1961	1958	31
284	20231031	151500	32010857	1957	1961	1961	1957	301
285	20231031	151400	31421795	1957	1961	1961	1957	550
286	20231031	151300	30344828	1961	1961	1961	1960	3
287	20231031	151200	30338946	1961	1961	1961	1961	2
288	20231031	151100	30335024	1960	1961	1961	1960	51
289	20231031	151000	30235063	1961	1961	1961	1961	2
290	20231031	150900	30231141	1960	1961	1961	1960	2
291	20231031	150800	30227220	1962	1962	1962	1962	1
292	20231031	150700	30225258	1962	1962	1962	1962	1
293	20231031	150600	30223296	1962	1962	1962	1960	3
294	20231031	150500	30217412	1961	1961	1961	1961	2
295	20231031	150400	30213490	1961	1961	1961	1961	1
296	20231031	150300	30211529	1961	1961	1961	1961	2
297	20231031	150200	30207607	1960	1961	1961	1960	2
298	20231031	150100	30203686	1961	1961	1961	1961	1
299	20231031	150000	30201725	1961	1961	1961	1961	1
300	20231031	145900	30199764	1961	1961	1961	1961	2
301	20231031	145800	30195842	1960	1961	1961	1960	44
302	20231031	145700	30109559	1961	1961	1961	1961	2
303	20231031	145600	30105637	1960	1961	1961	1960	28
304	20231031	145500	30050755	1960	1961	1961	1960	2
305	20231031	145400	30046834	1961	1961	1961	1961	11
306	20231031	145300	30025263	1962	1962	1962	1962	1
307	20231031	145200	30023301	1962	1962	1962	1962	2
308	20231031	145100	30019377	1960	1962	1962	1960	2
309	20231031	145000	30015455	1962	1962	1962	1962	2
310	20231031	144900	30011531	1962	1962	1962	1962	2
311	20231031	144800	30007607	1962	1962	1962	1962	1
312	20231031	144700	30005645	1960	1962	1962	1960	2
313	20231031	144600	30001723	1962	1962	1962	1962	1
314	20231031	144500	29999761	1962	1962	1962	1960	3
315	20231031	144400	29993877	1960	1962	1962	1960	2
316	20231031	144300	29989955	1962	1962	1962	1962	1
317	20231031	144200	29987993	1962	1962	1962	1962	2
318	20231031	144100	29984069	1962	1961	1962	1961	2
319	20231031	144000	29980146	1960	1961	1961	1960	574
320	20231031	143900	28855105	1961	1961	1961	1961	1
321	20231031	143800	28853144	1961	1961	1961	1961	2
322	20231031	143700	28849222	1961	1961	1962	1961	717
323	20231031	143600	27443184	1962	1962	1962	1961	979
324	20231031	143500	25523363	1962	1962	1962	1962	2
325	20231031	143400	25519439	1962	1962	1962	1962	2
326	20231031	143300	25515515	1962	1962	1962	1961	3
327	20231031	143200	25509630	1962	1962	1962	1962	2
328	20231031	143100	25505706	1961	1962	1962	1961	60
329	20231031	143000	25388013	1962	1962	1962	1962	1
330	20231031	142900	25386051	1961	1962	1962	1961	2
331	20231031	142800	25382128	1962	1962	1962	1962	44
332	20231031	142700	25295800	1962	1962	1962	1962	4
333	20231031	142600	25287952	1961	1962	1962	1961	28
334	20231031	142500	25233043	1961	1962	1962	1961	2
335	20231031	142400	25229120	1962	1962	1962	1962	2
336	20231031	142300	25225196	1962	1961	1962	1961	28
337	20231031	142200	25170287	1962	1962	1962	1962	1
338	20231031	142100	25168325	1961	1962	1962	1961	2
339	20231031	142000	25164402	1962	1962	1962	1962	3
340	20231031	141900	25158516	1962	1962	1962	1962	1
341	20231031	141800	25156554	1961	1962	1962	1961	2
342	20231031	141700	25152631	1962	1962	1962	1961	130
343	20231031	141600	24897598	1962	1962	1962	1962	1
344	20231031	141500	24895636	1962	1962	1962	1962	1
345	20231031	141400	24893674	1961	1962	1962	1961	2
346	20231031	141300	24889751	1962	1962	1962	1962	2
347	20231031	141200	24885827	1962	1962	1962	1962	2
348	20231031	141100	24881903	1961	1962	1962	1961	28
349	20231031	141000	24826994	1961	1962	1962	1961	2
350	20231031	140900	24823071	1962	1962	1962	1962	2
351	20231031	140800	24819147	1962	1962	1962	1962	1
352	20231031	140700	24817185	1961	1962	1962	1961	2
353	20231031	140600	24813262	1962	1961	1962	1961	29
354	20231031	140500	24756391	1962	1962	1962	1962	2
355	20231031	140400	24752467	1962	1962	1962	1962	1
356	20231031	140300	24750505	1961	1962	1962	1961	380
357	20231031	140200	24005324	1962	1962	1962	1962	130
358	20231031	140100	23750264	1961	1962	1962	1961	28
359	20231031	140000	23695355	1962	1962	1962	1962	1
360	20231031	135900	23693393	1962	1962	1962	1961	3
361	20231031	135800	23687508	1962	1962	1962	1962	44
362	20231031	135700	23601180	1962	1962	1962	1962	1
363	20231031	135600	23599218	1961	1961	1962	1961	28
364	20231031	135500	23544309	1962	1962	1962	1962	2
365	20231031	135400	23540385	1962	1962	1962	1962	1
366	20231031	135300	23538423	1962	1962	1962	1962	1
367	20231031	135200	23536461	1962	1962	1962	1961	3
368	20231031	135100	23530576	1961	1962	1962	1961	27
369	20231031	135000	23477628	1962	1962	1962	1962	2
370	20231031	134900	23473704	1962	1962	1962	1962	1
371	20231031	134800	23471742	1962	1962	1962	1961	3
372	20231031	134700	23465857	1962	1962	1962	1962	1
373	20231031	134600	23463895	1961	1962	1962	1961	27
374	20231031	134500	23410947	1962	1962	1962	1961	13
375	20231031	134400	23385442	1962	1962	1962	1962	1
376	20231031	134300	23383480	1962	1962	1962	1962	2
377	20231031	134200	23379556	1962	1962	1962	1962	1
378	20231031	134100	23377594	1961	1962	1962	1961	29
379	20231031	134000	23320723	1962	1962	1962	1962	1
380	20231031	133900	23318761	1962	1962	1962	1962	1
381	20231031	133800	23316799	1962	1962	1962	1962	2
382	20231031	133700	23312875	1961	1962	1962	1961	2
383	20231031	133600	23308952	1961	1962	1962	1961	27
384	20231031	133500	23256004	1962	1962	1962	1962	2
385	20231031	133400	23252080	1962	1962	1962	1961	3
386	20231031	133300	23246195	1961	1962	1962	1961	166
387	20231031	133200	22920668	1962	1962	1962	1962	1
388	20231031	133100	22918706	1961	1962	1962	1961	130
389	20231031	133000	22663673	1962	1962	1962	1961	3
390	20231031	132900	22657788	1962	1962	1962	1962	1
391	20231031	132800	22655826	1961	1962	1962	1961	69
392	20231031	132700	22520515	1962	1962	1962	1962	2
393	20231031	132600	22516591	1961	1962	1962	1961	29
394	20231031	132500	22459721	1962	1962	1962	1962	1
395	20231031	132400	22457759	1962	1962	1962	1962	1
396	20231031	132300	22455797	1962	1962	1962	1962	2
397	20231031	132200	22451873	1961	1962	1962	1961	2
398	20231031	132100	22447950	1962	1961	1962	1961	28
399	20231031	132000	22393041	1962	1962	1962	1962	107
400	20231031	131900	22183107	1962	1970	1970	1962	2
401	20231031	131800	22179175	1970	1970	1970	1970	1
402	20231031	131700	22177205	1971	1971	1971	1971	1
403	20231031	131600	22175234	1971	1972	1972	1971	2
404	20231031	131500	22171291	1961	1972	1972	1961	2
405	20231031	131400	22167358	1973	1973	1973	1973	1
406	20231031	131300	22165385	1973	1973	1973	1973	3
407	20231031	131200	22159466	1973	1973	1973	1973	1
408	20231031	131100	22157493	1961	1973	1973	1961	2
409	20231031	131000	22153559	1973	1973	1973	1973	1
410	20231031	130900	22151586	1973	1973	1973	1973	2
411	20231031	130800	22147640	1961	1972	1972	1961	2
412	20231031	130700	22143707	1972	1972	1972	1972	1
413	20231031	130600	22141735	1972	1973	1973	1972	2
414	20231031	130500	22137790	1973	1973	1973	1973	2
415	20231031	130400	22133844	1962	1973	1973	1962	2
416	20231031	130300	22129909	1965	1975	1975	1965	1051
417	20231031	130200	20064184	1975	1975	1975	1975	0
418	20231031	130100	20064184	1975	1975	1975	1975	0
419	20231031	130000	20064184	1975	1975	1975	1975	1
420	20231031	125900	20062209	1975	1975	1975	1975	0
421	20231031	125800	20062209	1975	1975	1975	1975	0
422	20231031	125700	20062209	1975	1975	1975	1975	1
423	20231031	125600	20060234	1965	1975	1975	1965	642
424	20231031	125500	18798054	1975	1975	1975	1975	0
425	20231031	125400	18798054	1975	1975	1975	1975	0
426	20231031	125300	18798054	1975	1975	1975	1975	1
427	20231031	125200	18796079	1966	1982	1982	1966	799
428	20231031	125100	17220119	1982	1982	1982	1982	26
429	20231031	125000	17168587	1982	1982	1982	1982	0
430	20231031	124900	17168587	1982	1982	1982	1982	1
431	20231031	124800	17166605	1982	1982	1982	1982	26
432	20231031	124700	17115073	1975	1975	1975	1975	0
433	20231031	124600	17115073	1975	1975	1975	1975	1
434	20231031	124500	17113098	1975	1975	1975	1975	0
435	20231031	124400	17113098	1975	1975	1975	1975	0
436	20231031	124300	17113098	1975	1975	1975	1975	0
437	20231031	124200	17113098	1975	1975	1975	1975	1
438	20231031	124100	17111123	1975	1975	1975	1975	0
439	20231031	124000	17111123	1975	1975	1975	1975	0
440	20231031	123900	17111123	1975	1975	1975	1975	0
441	20231031	123800	17111123	1975	1975	1975	1975	1
442	20231031	123700	17109148	1975	1975	1975	1975	0
443	20231031	123600	17109148	1975	1975	1975	1975	0
444	20231031	123500	17109148	1975	1975	1975	1975	0
445	20231031	123400	17109148	1975	1975	1975	1975	1
446	20231031	123300	17107173	1985	1985	1985	1985	0
447	20231031	123200	17107173	1985	1985	1985	1985	0
448	20231031	123100	17107173	1985	1979	1985	1975	38
449	20231031	123000	17031940	1975	1970	1975	1970	47
450	20231031	122900	16939300	1970	1970	1970	1970	1
451	20231031	122800	16937330	1970	1974	1974	1970	21
452	20231031	122700	16895952	1970	1974	1974	1970	2
453	20231031	122600	16892008	1970	1970	1970	1969	29
454	20231031	122500	16834905	1970	1970	1970	1970	1
455	20231031	122400	16832935	1970	1970	1970	1970	1
456	20231031	122300	16830965	1970	1970	1970	1969	3
457	20231031	122200	16825056	1969	1969	1969	1969	25
458	20231031	122100	16775831	1968	1969	1969	1968	108
459	20231031	122000	16563285	1970	1975	1975	1970	86
460	20231031	121900	16393860	1970	1974	1974	1970	208
461	20231031	121800	15984094	1975	1975	1975	1975	1
462	20231031	121700	15982119	1975	1975	1975	1975	1
463	20231031	121600	15980144	1975	1975	1975	1975	9
464	20231031	121500	15962369	1975	1975	1975	1975	0
465	20231031	121400	15962369	1975	1975	1975	1975	3
466	20231031	121300	15956444	1975	1975	1975	1975	0
467	20231031	121200	15956444	1975	1975	1975	1975	1
468	20231031	121100	15954469	1975	1975	1975	1975	0
469	20231031	121000	15954469	1975	1975	1975	1975	0
470	20231031	120900	15954469	1975	1975	1975	1975	1
471	20231031	120800	15952494	1971	1971	1971	1971	0
472	20231031	120700	15952494	1971	1971	1971	1971	0
473	20231031	120600	15952494	1971	1971	1971	1971	6
474	20231031	120500	15940668	1971	1971	1971	1970	3
475	20231031	120400	15934756	1971	1971	1971	1971	1
476	20231031	120300	15932785	1971	1971	1971	1971	1
477	20231031	120200	15930814	1971	1971	1971	1971	2
478	20231031	120100	15926872	1970	1971	1971	1970	2
479	20231031	120000	15922931	1971	1971	1971	1971	1
480	20231031	115900	15920960	1971	1971	1971	1971	1
481	20231031	115800	15918989	1971	1972	1972	1971	9
482	20231031	115700	15901248	1971	1972	1972	1971	101
483	20231031	115600	15702176	1971	1972	1972	1971	27
484	20231031	115500	15648958	1972	1972	1972	1972	2
485	20231031	115400	15645014	1971	1972	1972	1971	28
486	20231031	115300	15589825	1972	1972	1972	1972	1
487	20231031	115200	15587853	1972	1972	1972	1972	1
488	20231031	115100	15585881	1972	1972	1972	1972	3
489	20231031	115000	15579965	1971	1972	1972	1971	2
490	20231031	114900	15576022	1972	1972	1972	1972	1
491	20231031	114800	15574050	1972	1972	1972	1972	1
492	20231031	114700	15572078	1972	1972	1972	1971	3
493	20231031	114600	15566163	1971	1972	1972	1971	27
494	20231031	114500	15512945	1972	1972	1972	1972	1
495	20231031	114400	15510973	1972	1972	1972	1972	2
496	20231031	114300	15507029	1971	1972	1972	1971	3
497	20231031	114200	15501114	1972	1972	1972	1972	1
498	20231031	114100	15499142	1973	1973	1973	1973	1
499	20231031	114000	15497169	1973	1973	1973	1973	2
500	20231031	113900	15493223	1971	1972	1972	1971	2
501	20231031	113800	15489280	1971	1972	1972	1971	273
502	20231031	113700	14950939	1973	1973	1973	1973	2
503	20231031	113600	14946993	1974	1974	1974	1974	2
504	20231031	113500	14943045	1972	1974	1974	1972	2
505	20231031	113400	14939099	1974	1974	1974	1974	1
506	20231031	113300	14937125	1974	1974	1974	1974	2
507	20231031	113200	14933177	1972	1974	1974	1972	2
508	20231031	113100	14929231	1975	1975	1975	1975	1
509	20231031	113000	14927256	1975	1975	1975	1975	2
510	20231031	112900	14923306	1975	1975	1975	1975	2
511	20231031	112800	14919356	1972	1974	1974	1972	2
512	20231031	112700	14915410	1973	1973	1973	1973	13
513	20231031	112600	14889761	1973	1972	1973	1972	29
514	20231031	112500	14832571	1973	1973	1973	1973	1
515	20231031	112400	14830598	1972	1973	1973	1972	2
516	20231031	112300	14826653	1973	1973	1973	1973	2
517	20231031	112200	14822707	1972	1972	1972	1972	27
518	20231031	112100	14769463	1971	1973	1973	1971	3
519	20231031	112000	14763546	1973	1973	1973	1973	1
520	20231031	111900	14761573	1973	1973	1973	1973	2
521	20231031	111800	14757627	1973	1973	1973	1973	1
522	20231031	111700	14755654	1972	1973	1973	1972	3
523	20231031	111600	14749736	1974	1974	1974	1974	17
524	20231031	111500	14716178	1974	1974	1974	1974	2
525	20231031	111400	14712230	1971	1974	1974	1971	18
526	20231031	111300	14676746	1971	1974	1974	1971	2
527	20231031	111200	14672801	1972	1972	1972	1972	17
528	20231031	111100	14639277	1971	1972	1972	1971	28
529	20231031	111000	14584088	1971	1974	1974	1971	2
530	20231031	110900	14580143	1972	1972	1972	1972	1
531	20231031	110800	14578171	1972	1972	1972	1972	2
532	20231031	110700	14574227	1972	1974	1974	1972	22
533	20231031	110600	14530841	1972	1974	1974	1972	3
534	20231031	110500	14524921	1975	1975	1975	1975	2
535	20231031	110400	14520971	1975	1975	1975	1975	1
536	20231031	110300	14518996	1975	1975	1975	1975	1
537	20231031	110200	14517021	1972	1975	1975	1972	6
538	20231031	110100	14505178	1975	1975	1975	1975	2
539	20231031	110000	14501228	1975	1978	1978	1975	106
540	20231031	105900	14291726	1976	1976	1976	1976	1
541	20231031	105800	14289750	1978	1978	1978	1978	32
542	20231031	105700	14226454	1978	1978	1978	1978	0
543	20231031	105600	14226454	1978	1978	1978	1978	0
544	20231031	105500	14226454	1978	1978	1978	1978	1
545	20231031	105400	14224476	1978	1978	1978	1978	0
546	20231031	105300	14224476	1978	1978	1978	1978	0
547	20231031	105200	14224476	1978	1978	1978	1978	0
548	20231031	105100	14224476	1978	1978	1978	1978	1
549	20231031	105000	14222498	1975	1975	1975	1975	99
550	20231031	104900	14026973	1975	1972	1975	1972	779
551	20231031	104800	12489468	1972	1972	1972	1972	1
552	20231031	104700	12487496	1972	1972	1972	1971	3
553	20231031	104600	12481581	1971	1972	1972	1971	27
554	20231031	104500	12428363	1972	1972	1972	1972	1
555	20231031	104400	12426391	1971	1972	1972	1971	3
556	20231031	104300	12420476	1971	1972	1972	1971	28
557	20231031	104200	12365286	1972	1972	1972	1972	1
558	20231031	104100	12363314	1972	1972	1972	1972	1
559	20231031	104000	12361342	1972	1972	1972	1970	3
560	20231031	103900	12355428	1972	1972	1972	1972	1
561	20231031	103800	12353456	1971	1971	1971	1971	27
562	20231031	103700	12300239	1972	1972	1972	1972	1
563	20231031	103600	12298267	1972	1971	1972	1970	1032
564	20231031	103500	10263192	1972	1972	1972	1972	1
565	20231031	103400	10261220	1972	1972	1972	1972	1
566	20231031	103300	10259248	1970	1972	1972	1970	100
567	20231031	103200	10062244	1972	1972	1972	1972	1
568	20231031	103100	10060272	1971	1971	1971	1971	122
569	20231031	103000	9819810	1971	1971	1971	1971	1
570	20231031	102900	9817839	1971	1971	1971	1970	4
571	20231031	102800	9809956	1971	1971	1971	1971	1
572	20231031	102700	9807985	1971	1971	1971	1971	1
573	20231031	102600	9806014	1971	1971	1971	1970	29
574	20231031	102500	9748882	1970	1971	1971	1970	2
575	20231031	102400	9744941	1971	1971	1971	1971	1
576	20231031	102300	9742970	1970	1971	1971	1970	310
577	20231031	102200	9132269	1971	1971	1971	1970	3
578	20231031	102100	9126357	1971	1971	1971	1970	39
579	20231031	102000	9049515	1971	1971	1971	1971	1
580	20231031	101900	9047544	1971	1971	1971	1971	2
581	20231031	101800	9043602	1970	1971	1971	1970	2
582	20231031	101700	9039661	1970	1970	1971	1970	88
583	20231031	101600	8866300	1971	1971	1971	1971	1
584	20231031	101500	8864329	1971	1971	1971	1971	2
585	20231031	101400	8860387	1970	1971	1971	1970	3
586	20231031	101300	8854475	1970	1972	1972	1970	149
587	20231031	101200	8560943	1972	1972	1972	1972	2
588	20231031	101100	8556999	1970	1972	1972	1970	2
589	20231031	101000	8553057	1972	1972	1972	1972	1
590	20231031	100900	8551085	1972	1972	1972	1972	6
591	20231031	100800	8539253	1972	1972	1972	1972	2
592	20231031	100700	8535309	1970	1972	1972	1970	3
593	20231031	100600	8529395	1972	1972	1972	1972	1
594	20231031	100500	8527423	1972	1972	1972	1972	1
595	20231031	100400	8525451	1972	1972	1972	1972	2
596	20231031	100300	8521507	1970	1972	1972	1970	2
597	20231031	100200	8517565	1972	1972	1972	1972	1
598	20231031	100100	8515593	1972	1972	1972	1972	3
599	20231031	100000	8509677	1970	1972	1972	1970	3
600	20231031	095900	8503763	1972	1972	1972	1972	2
601	20231031	095800	8499819	1972	1972	1972	1972	1
602	20231031	095700	8497847	1972	1972	1972	1972	2
603	20231031	095600	8493903	1970	1973	1973	1970	2
604	20231031	095500	8489960	1973	1973	1973	1973	14
605	20231031	095400	8462338	1973	1973	1973	1973	2
606	20231031	095300	8458392	1971	1974	1974	1971	2
607	20231031	095200	8454447	1974	1975	1975	1974	1463
608	20231031	095100	5565023	1975	1975	1975	1975	0
609	20231031	095000	5565023	1975	1975	1975	1975	0
610	20231031	094900	5565023	1975	1975	1975	1975	0
611	20231031	094800	5565023	1975	1975	1975	1975	1
612	20231031	094700	5563048	1977	1977	1977	1977	0
613	20231031	094600	5563048	1977	1977	1977	1977	1
614	20231031	094500	5561071	1978	1978	1978	1978	82
615	20231031	094400	5398875	1986	1986	1986	1986	54
616	20231031	094300	5291631	1986	1986	1986	1986	26
617	20231031	094200	5239995	1978	1978	1978	1978	0
618	20231031	094100	5239995	1978	1978	1978	1978	1
619	20231031	094000	5238017	1978	1978	1978	1978	0
620	20231031	093900	5238017	1978	1978	1978	1978	50
621	20231031	093800	5139117	1987	1987	1987	1987	81
622	20231031	093700	4978170	1987	1978	1987	1978	26
623	20231031	093600	4926517	1978	1978	1978	1978	200
624	20231031	093500	4530917	1980	1980	1980	1980	0
625	20231031	093400	4530917	1980	1978	1980	1978	152
626	20231031	093300	4229959	1980	1980	1980	1980	0
627	20231031	093200	4229959	1980	1980	1980	1980	0
628	20231031	093100	4229959	1980	1980	1980	1980	50
629	20231031	093000	4130959	1977	1977	1978	1977	55
630	20231031	092900	4022220	1977	1977	1977	1977	0
631	20231031	092800	4022220	1977	1987	1987	1977	129
632	20231031	092700	3767119	1988	1988	1988	1988	0
633	20231031	092600	3767119	1988	1989	1989	1988	2
634	20231031	092500	3763142	1989	1989	1989	1989	0
635	20231031	092400	3763142	1989	1989	1989	1989	0
636	20231031	092300	3763142	1989	1989	1989	1989	1
637	20231031	092200	3761153	2000	1999	2000	1999	3
638	20231031	092100	3755155	1989	1989	1989	1989	0
639	20231031	092000	3755155	1989	1989	1989	1989	0
640	20231031	091900	3755155	1989	1989	1989	1989	1
641	20231031	091800	3753166	2000	2000	2000	2000	45
642	20231031	091700	3663166	2000	2000	2000	2000	0
643	20231031	091600	3663166	2000	2005	2005	2000	30
644	20231031	091500	3603106	2005	2000	2005	2000	18
645	20231031	091400	3567021	2000	2000	2000	2000	0
646	20231031	091300	3567021	2000	2000	2000	2000	50
647	20231031	091200	3467021	2000	2005	2005	1990	21
648	20231031	091100	3424941	2005	2005	2005	2005	1
649	20231031	091000	3422936	2005	1991	2005	1991	40
650	20231031	090900	3342750	1992	1992	1992	1992	8
651	20231031	090800	3326814	2005	1992	2005	1992	5
652	20231031	090700	3316825	2010	2010	2010	2010	0
653	20231031	090600	3316825	2010	2010	2010	2010	0
654	20231031	090500	3316825	2010	2015	2015	2010	296
655	20231031	090400	2721800	2010	2010	2010	2010	15
656	20231031	090300	2691650	2010	1980	2010	1980	732
657	20231031	090200	1223070	1977	1977	1977	1977	0
658	20231031	090100	1223070	1977	1968	1977	1968	239
659	20231031	090000	752134	1968	1969	1969	1968	382