KissMeData/215380/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	203800	123579444	1907	1907	1907	1907	421
3	20231031	203700	123579444	1907	1907	1907	1907	0
4	20231031	203600	123579444	1907	1907	1907	1907	0
5	20231031	203500	123579444	1907	1907	1907	1907	0
6	20231031	203400	123579444	1907	1907	1907	1907	0
7	20231031	203300	123579444	1907	1907	1907	1907	0
8	20231031	203200	123579444	1907	1907	1907	1907	0
9	20231031	203100	123579444	1907	1907	1907	1907	0
10	20231031	203000	123579444	1907	1907	1907	1907	0
11	20231031	202900	123579444	1907	1907	1907	1907	0
12	20231031	202800	123579444	1907	1907	1907	1907	0
13	20231031	202700	123579444	1907	1907	1907	1907	0
14	20231031	202600	123579444	1907	1907	1907	1907	0
15	20231031	202500	123579444	1907	1907	1907	1907	0
16	20231031	202400	123579444	1907	1907	1907	1907	0
17	20231031	202300	123579444	1907	1907	1907	1907	0
18	20231031	202200	123579444	1907	1907	1907	1907	0
19	20231031	202100	123579444	1907	1907	1907	1907	0
20	20231031	202000	123579444	1907	1907	1907	1907	0
21	20231031	201900	123579444	1907	1907	1907	1907	0
22	20231031	201800	123579444	1907	1907	1907	1907	0
23	20231031	201700	123579444	1907	1907	1907	1907	0
24	20231031	201600	123579444	1907	1907	1907	1907	0
25	20231031	201500	123579444	1907	1907	1907	1907	0
26	20231031	201400	123579444	1907	1907	1907	1907	0
27	20231031	201300	123579444	1907	1907	1907	1907	0
28	20231031	201200	123579444	1907	1907	1907	1907	0
29	20231031	201100	123579444	1907	1907	1907	1907	0
30	20231031	201000	123579444	1907	1907	1907	1907	0
31	20231031	200900	123579444	1907	1907	1907	1907	0
32	20231031	200800	123579444	1907	1907	1907	1907	421
33	20231031	200700	123579444	1907	1907	1907	1907	0
34	20231031	200600	123579444	1907	1907	1907	1907	0
35	20231031	200500	123579444	1907	1907	1907	1907	0
36	20231031	200400	123579444	1907	1907	1907	1907	0
37	20231031	200300	123579444	1907	1907	1907	1907	0
38	20231031	200200	123579444	1907	1907	1907	1907	0
39	20231031	200100	123579444	1907	1907	1907	1907	0
40	20231031	200000	123579444	1907	1907	1907	1907	0
41	20231031	195900	123579444	1907	1907	1907	1907	0
42	20231031	195800	123579444	1907	1907	1907	1907	0
43	20231031	195700	123579444	1907	1907	1907	1907	0
44	20231031	195600	123579444	1907	1907	1907	1907	0
45	20231031	195500	123579444	1907	1907	1907	1907	0
46	20231031	195400	123579444	1907	1907	1907	1907	0
47	20231031	195300	123579444	1907	1907	1907	1907	0
48	20231031	195200	123579444	1907	1907	1907	1907	0
49	20231031	195100	123579444	1907	1907	1907	1907	0
50	20231031	195000	123579444	1907	1907	1907	1907	0
51	20231031	194900	123579444	1907	1907	1907	1907	0
52	20231031	194800	123579444	1907	1907	1907	1907	0
53	20231031	194700	123579444	1907	1907	1907	1907	0
54	20231031	194600	123579444	1907	1907	1907	1907	0
55	20231031	194500	123579444	1907	1907	1907	1907	0
56	20231031	194400	123579444	1907	1907	1907	1907	0
57	20231031	194300	123579444	1907	1907	1907	1907	0
58	20231031	194200	123579444	1907	1907	1907	1907	0
59	20231031	194100	123579444	1907	1907	1907	1907	0
60	20231031	194000	123579444	1907	1907	1907	1907	0
61	20231031	193900	123579444	1907	1907	1907	1907	0
62	20231031	193800	123579444	1907	1907	1907	1907	421
63	20231031	193700	123579444	1907	1907	1907	1907	0
64	20231031	193600	123579444	1907	1907	1907	1907	0
65	20231031	193500	123579444	1907	1907	1907	1907	0
66	20231031	193400	123579444	1907	1907	1907	1907	0
67	20231031	193300	123579444	1907	1907	1907	1907	0
68	20231031	193200	123579444	1907	1907	1907	1907	0
69	20231031	193100	123579444	1907	1907	1907	1907	0
70	20231031	193000	123579444	1907	1907	1907	1907	0
71	20231031	192900	123579444	1907	1907	1907	1907	0
72	20231031	192800	123579444	1907	1907	1907	1907	0
73	20231031	192700	123579444	1907	1907	1907	1907	0
74	20231031	192600	123579444	1907	1907	1907	1907	0
75	20231031	192500	123579444	1907	1907	1907	1907	0
76	20231031	192400	123579444	1907	1907	1907	1907	0
77	20231031	192300	123579444	1907	1907	1907	1907	0
78	20231031	192200	123579444	1907	1907	1907	1907	0
79	20231031	192100	123579444	1907	1907	1907	1907	0
80	20231031	192000	123579444	1907	1907	1907	1907	0
81	20231031	191900	123579444	1907	1907	1907	1907	0
82	20231031	191800	123579444	1907	1907	1907	1907	0
83	20231031	191700	123579444	1907	1907	1907	1907	0
84	20231031	191600	123579444	1907	1907	1907	1907	0
85	20231031	191500	123579444	1907	1907	1907	1907	0
86	20231031	191400	123579444	1907	1907	1907	1907	0
87	20231031	191300	123579444	1907	1907	1907	1907	0
88	20231031	191200	123579444	1907	1907	1907	1907	0
89	20231031	191100	123579444	1907	1907	1907	1907	0
90	20231031	191000	123579444	1907	1907	1907	1907	0
91	20231031	190900	123579444	1907	1907	1907	1907	0
92	20231031	190800	123579444	1907	1907	1907	1907	421
93	20231031	190700	123579444	1907	1907	1907	1907	0
94	20231031	190600	123579444	1907	1907	1907	1907	0
95	20231031	190500	123579444	1907	1907	1907	1907	0
96	20231031	190400	123579444	1907	1907	1907	1907	0
97	20231031	190300	123579444	1907	1907	1907	1907	0
98	20231031	190200	123579444	1907	1907	1907	1907	0
99	20231031	190100	123579444	1907	1907	1907	1907	0
100	20231031	190000	123579444	1907	1907	1907	1907	0
101	20231031	185900	123579444	1907	1907	1907	1907	0
102	20231031	185800	123579444	1907	1907	1907	1907	0
103	20231031	185700	123579444	1907	1907	1907	1907	0
104	20231031	185600	123579444	1907	1907	1907	1907	0
105	20231031	185500	123579444	1907	1907	1907	1907	0
106	20231031	185400	123579444	1907	1907	1907	1907	0
107	20231031	185300	123579444	1907	1907	1907	1907	0
108	20231031	185200	123579444	1907	1907	1907	1907	0
109	20231031	185100	123579444	1907	1907	1907	1907	0
110	20231031	185000	123579444	1907	1907	1907	1907	0
111	20231031	184900	123579444	1907	1907	1907	1907	0
112	20231031	184800	123579444	1907	1907	1907	1907	0
113	20231031	184700	123579444	1907	1907	1907	1907	0
114	20231031	184600	123579444	1907	1907	1907	1907	0
115	20231031	184500	123579444	1907	1907	1907	1907	0
116	20231031	184400	123579444	1907	1907	1907	1907	0
117	20231031	184300	123579444	1907	1907	1907	1907	0
118	20231031	184200	123579444	1907	1907	1907	1907	0
119	20231031	184100	123579444	1907	1907	1907	1907	0
120	20231031	184000	123579444	1907	1907	1907	1907	0
121	20231031	183900	123579444	1907	1907	1907	1907	0
122	20231031	183800	123579444	1907	1907	1907	1907	421
123	20231031	183700	123579444	1907	1907	1907	1907	0
124	20231031	183600	123579444	1907	1907	1907	1907	0
125	20231031	183500	123579444	1907	1907	1907	1907	0
126	20231031	183400	123579444	1907	1907	1907	1907	0
127	20231031	183300	123579444	1907	1907	1907	1907	0
128	20231031	183200	123579444	1907	1907	1907	1907	0
129	20231031	183100	123579444	1907	1907	1907	1907	0
130	20231031	183000	123579444	1907	1907	1907	1907	0
131	20231031	182900	123579444	1907	1907	1907	1907	0
132	20231031	182800	123579444	1907	1907	1907	1907	0
133	20231031	182700	123579444	1907	1907	1907	1907	0
134	20231031	182600	123579444	1907	1907	1907	1907	0
135	20231031	182500	123579444	1907	1907	1907	1907	0
136	20231031	182400	123579444	1907	1907	1907	1907	0
137	20231031	182300	123579444	1907	1907	1907	1907	0
138	20231031	182200	123579444	1907	1907	1907	1907	0
139	20231031	182100	123579444	1907	1907	1907	1907	0
140	20231031	182000	123579444	1907	1907	1907	1907	0
141	20231031	181900	123579444	1907	1907	1907	1907	0
142	20231031	181800	123579444	1907	1907	1907	1907	0
143	20231031	181700	123579444	1907	1907	1907	1907	0
144	20231031	181600	123579444	1907	1907	1907	1907	0
145	20231031	181500	123579444	1907	1907	1907	1907	0
146	20231031	181400	123579444	1907	1907	1907	1907	0
147	20231031	181300	123579444	1907	1907	1907	1907	0
148	20231031	181200	123579444	1907	1907	1907	1907	0
149	20231031	181100	123579444	1907	1907	1907	1907	0
150	20231031	181000	123579444	1907	1907	1907	1907	0
151	20231031	180900	123579444	1907	1907	1907	1907	0
152	20231031	180800	123579444	1907	1907	1907	1907	421
153	20231031	180700	123579444	1907	1907	1907	1907	0
154	20231031	180600	123579444	1907	1907	1907	1907	0
155	20231031	180500	123579444	1907	1907	1907	1907	0
156	20231031	180400	123579444	1907	1907	1907	1907	0
157	20231031	180300	123579444	1907	1907	1907	1907	0
158	20231031	180200	123579444	1907	1907	1907	1907	0
159	20231031	180100	123579444	1907	1907	1907	1907	0
160	20231031	180000	123579444	1907	1907	1907	1907	0
161	20231031	175900	123579444	1907	1907	1907	1907	0
162	20231031	175800	123579444	1907	1907	1907	1907	0
163	20231031	175700	123579444	1907	1907	1907	1907	0
164	20231031	175600	123579444	1907	1907	1907	1907	0
165	20231031	175500	123579444	1907	1907	1907	1907	0
166	20231031	175400	123579444	1907	1907	1907	1907	0
167	20231031	175300	123579444	1907	1907	1907	1907	0
168	20231031	175200	123579444	1907	1907	1907	1907	0
169	20231031	175100	123579444	1907	1907	1907	1907	0
170	20231031	175000	123579444	1907	1907	1907	1907	0
171	20231031	174900	123579444	1907	1907	1907	1907	0
172	20231031	174800	123579444	1907	1907	1907	1907	0
173	20231031	174700	123579444	1907	1907	1907	1907	0
174	20231031	174600	123579444	1907	1907	1907	1907	0
175	20231031	174500	123579444	1907	1907	1907	1907	0
176	20231031	174400	123579444	1907	1907	1907	1907	0
177	20231031	174300	123579444	1907	1907	1907	1907	0
178	20231031	174200	123579444	1907	1907	1907	1907	0
179	20231031	174100	123579444	1907	1907	1907	1907	0
180	20231031	174000	123579444	1907	1907	1907	1907	0
181	20231031	173900	123579444	1907	1907	1907	1907	0
182	20231031	173800	123579444	1907	1907	1907	1907	421
183	20231031	173700	123579444	1907	1907	1907	1907	0
184	20231031	173600	123579444	1907	1907	1907	1907	0
185	20231031	173500	123579444	1907	1907	1907	1907	0
186	20231031	173400	123579444	1907	1907	1907	1907	0
187	20231031	173300	123579444	1907	1907	1907	1907	0
188	20231031	173200	123579444	1907	1907	1907	1907	0
189	20231031	173100	123579444	1907	1907	1907	1907	0
190	20231031	173000	123579444	1907	1907	1907	1907	0
191	20231031	172900	123579444	1907	1907	1907	1907	0
192	20231031	172800	123579444	1907	1907	1907	1907	0
193	20231031	172700	123579444	1907	1907	1907	1907	0
194	20231031	172600	123579444	1907	1907	1907	1907	0
195	20231031	172500	123579444	1907	1907	1907	1907	0
196	20231031	172400	123579444	1907	1907	1907	1907	0
197	20231031	172300	123579444	1907	1907	1907	1907	0
198	20231031	172200	123579444	1907	1907	1907	1907	0
199	20231031	172100	123579444	1907	1907	1907	1907	0
200	20231031	172000	123579444	1907	1907	1907	1907	0
201	20231031	171900	123579444	1907	1907	1907	1907	0
202	20231031	171800	123579444	1907	1907	1907	1907	0
203	20231031	171700	123579444	1907	1907	1907	1907	0
204	20231031	171600	123579444	1907	1907	1907	1907	0
205	20231031	171500	123579444	1907	1907	1907	1907	0
206	20231031	171400	123579444	1907	1907	1907	1907	0
207	20231031	171300	123579444	1907	1907	1907	1907	0
208	20231031	171200	123579444	1907	1907	1907	1907	0
209	20231031	171100	123579444	1907	1907	1907	1907	0
210	20231031	171000	123579444	1907	1907	1907	1907	0
211	20231031	170900	123579444	1907	1907	1907	1907	0
212	20231031	170800	123579444	1907	1907	1907	1907	421
213	20231031	170700	123579444	1907	1907	1907	1907	0
214	20231031	170600	123579444	1907	1907	1907	1907	0
215	20231031	170500	123579444	1907	1907	1907	1907	0
216	20231031	170400	123579444	1907	1907	1907	1907	0
217	20231031	170300	123579444	1907	1907	1907	1907	0
218	20231031	170200	123579444	1907	1907	1907	1907	0
219	20231031	170100	123579444	1907	1907	1907	1907	0
220	20231031	170000	123579444	1907	1907	1907	1907	0
221	20231031	165900	123579444	1907	1907	1907	1907	0
222	20231031	165800	123579444	1907	1907	1907	1907	0
223	20231031	165700	123579444	1907	1907	1907	1907	0
224	20231031	165600	123579444	1907	1907	1907	1907	0
225	20231031	165500	123579444	1907	1907	1907	1907	0
226	20231031	165400	123579444	1907	1907	1907	1907	0
227	20231031	165300	123579444	1907	1907	1907	1907	0
228	20231031	165200	123579444	1907	1907	1907	1907	0
229	20231031	165100	123579444	1907	1907	1907	1907	0
230	20231031	165000	123579444	1907	1907	1907	1907	0
231	20231031	164900	123579444	1907	1907	1907	1907	0
232	20231031	164800	123579444	1907	1907	1907	1907	0
233	20231031	164700	123579444	1907	1907	1907	1907	0
234	20231031	164600	123579444	1907	1907	1907	1907	0
235	20231031	164500	123579444	1907	1907	1907	1907	0
236	20231031	164400	123579444	1907	1907	1907	1907	0
237	20231031	164300	123579444	1907	1907	1907	1907	0
238	20231031	164200	123579444	1907	1907	1907	1907	0
239	20231031	164100	123579444	1907	1907	1907	1907	0
240	20231031	164000	123579444	1907	1907	1907	1907	0
241	20231031	163900	123579444	1907	1907	1907	1907	0
242	20231031	163800	123579444	1907	1907	1907	1907	421
243	20231031	163700	123579444	1907	1907	1907	1907	0
244	20231031	163600	123579444	1907	1907	1907	1907	0
245	20231031	163500	123579444	1907	1907	1907	1907	0
246	20231031	163400	123579444	1907	1907	1907	1907	0
247	20231031	163300	123579444	1907	1907	1907	1907	0
248	20231031	163200	123579444	1907	1907	1907	1907	0
249	20231031	163100	123579444	1907	1907	1907	1907	0
250	20231031	163000	123579444	1907	1907	1907	1907	0
251	20231031	162900	123579444	1907	1907	1907	1907	0
252	20231031	162800	123579444	1907	1907	1907	1907	0
253	20231031	162700	123579444	1907	1907	1907	1907	0
254	20231031	162600	123579444	1907	1907	1907	1907	0
255	20231031	162500	123579444	1907	1907	1907	1907	0
256	20231031	162400	123579444	1907	1907	1907	1907	0
257	20231031	162300	123579444	1907	1907	1907	1907	0
258	20231031	162200	123579444	1907	1907	1907	1907	0
259	20231031	162100	123579444	1907	1907	1907	1907	0
260	20231031	162000	123579444	1907	1907	1907	1907	0
261	20231031	161900	123579444	1907	1907	1907	1907	0
262	20231031	161800	123579444	1907	1907	1907	1907	0
263	20231031	161700	123579444	1907	1907	1907	1907	0
264	20231031	161600	123579444	1907	1907	1907	1907	0
265	20231031	161500	123579444	1907	1907	1907	1907	0
266	20231031	161400	123579444	1907	1907	1907	1907	0
267	20231031	161300	123579444	1907	1907	1907	1907	0
268	20231031	161200	123579444	1907	1907	1907	1907	0
269	20231031	161100	123579444	1907	1907	1907	1907	0
270	20231031	161000	123579444	1907	1907	1907	1907	0
271	20231031	160900	123579444	1907	1907	1907	1907	0
272	20231031	160800	123579444	1907	1907	1907	1907	421
273	20231031	160700	123579444	1907	1907	1907	1907	0
274	20231031	160600	123579444	1907	1907	1907	1907	0
275	20231031	160500	123579444	1907	1907	1907	1907	0
276	20231031	160400	123579444	1907	1907	1907	1907	0
277	20231031	160300	123579444	1907	1907	1907	1907	0
278	20231031	160200	123579444	1907	1907	1907	1907	0
279	20231031	160100	123579444	1907	1907	1907	1907	0
280	20231031	160000	123579444	1907	1907	1907	1907	0
281	20231031	155900	123579444	1907	1907	1907	1907	0
282	20231031	155800	123579444	1907	1907	1907	1907	0
283	20231031	155700	123579444	1907	1907	1907	1907	0
284	20231031	155600	123579444	1907	1907	1907	1907	0
285	20231031	155500	123579444	1907	1907	1907	1907	0
286	20231031	155400	123579444	1907	1907	1907	1907	0
287	20231031	155300	123579444	1907	1907	1907	1907	0
288	20231031	155200	123579444	1907	1907	1907	1907	0
289	20231031	155100	123579444	1907	1907	1907	1907	0
290	20231031	155000	123579444	1907	1907	1907	1907	0
291	20231031	154900	123579444	1907	1907	1907	1907	0
292	20231031	154800	123579444	1907	1907	1907	1907	0
293	20231031	154700	123579444	1907	1907	1907	1907	0
294	20231031	154600	123579444	1907	1907	1907	1907	0
295	20231031	154500	123579444	1907	1907	1907	1907	0
296	20231031	154400	123579444	1907	1907	1907	1907	0
297	20231031	154300	123579444	1907	1907	1907	1907	0
298	20231031	154200	123579444	1907	1907	1907	1907	0
299	20231031	154100	123579444	1907	1907	1907	1907	0
300	20231031	154000	123579444	1907	1907	1907	1907	0
301	20231031	153900	123579444	1907	1907	1907	1907	0
302	20231031	153800	123579444	1907	1907	1907	1907	421
303	20231031	153700	123579444	1907	1907	1907	1907	0
304	20231031	153600	123579444	1907	1907	1907	1907	0
305	20231031	153500	123579444	1907	1907	1907	1907	0
306	20231031	153400	123579444	1907	1907	1907	1907	0
307	20231031	153300	123579444	1907	1907	1907	1907	0
308	20231031	153200	123579444	1907	1907	1907	1907	0
309	20231031	153100	123579444	1907	1907	1907	1907	0
310	20231031	153000	123579444	1907	1907	1907	1907	421
311	20231031	152900	122776597	1904	1904	1904	1904	0
312	20231031	152800	122776597	1904	1904	1904	1904	0
313	20231031	152700	122776597	1904	1904	1904	1904	0
314	20231031	152600	122776597	1904	1904	1904	1904	0
315	20231031	152500	122776597	1904	1904	1904	1904	0
316	20231031	152400	122776597	1904	1904	1904	1904	0
317	20231031	152300	122776597	1904	1904	1904	1904	0
318	20231031	152200	122776597	1904	1904	1904	1904	0
319	20231031	152100	122776597	1904	1904	1904	1904	0
320	20231031	152000	122776597	1904	1904	1904	1904	0
321	20231031	151900	122776597	1904	1902	1904	1902	497
322	20231031	151800	121831285	1902	1902	1902	1902	12
323	20231031	151700	121808461	1902	1902	1902	1902	12
324	20231031	151600	121785637	1902	1902	1902	1902	12
325	20231031	151500	121762813	1903	1903	1903	1903	372
326	20231031	151400	121054897	1903	1903	1903	1903	12
327	20231031	151300	121032061	1903	1903	1903	1903	12
328	20231031	151200	121009225	1903	1903	1903	1903	12
329	20231031	151100	120986389	1903	1903	1903	1903	172
330	20231031	151000	120659073	1903	1903	1903	1903	12
331	20231031	150900	120636237	1903	1904	1904	1903	170
332	20231031	150800	120312569	1904	1904	1905	1904	112
333	20231031	150700	120099221	1904	1904	1904	1904	12
334	20231031	150600	120076373	1904	1904	1904	1904	12
335	20231031	150500	120053525	1904	1904	1904	1904	12
336	20231031	150400	120030677	1904	1904	1904	1904	12
337	20231031	150300	120007829	1904	1904	1904	1904	12
338	20231031	150200	119984981	1904	1904	1904	1904	12
339	20231031	150100	119962133	1904	1904	1904	1904	12
340	20231031	150000	119939285	1904	1904	1904	1904	12
341	20231031	145900	119916437	1904	1904	1904	1904	12
342	20231031	145800	119893589	1904	1906	1906	1904	187
343	20231031	145700	119537191	1904	1904	1904	1904	12
344	20231031	145600	119514343	1904	1904	1904	1904	12
345	20231031	145500	119491495	1904	1904	1904	1904	12
346	20231031	145400	119468647	1904	1904	1904	1904	12
347	20231031	145300	119445799	1904	1905	1905	1904	12
348	20231031	145200	119422948	1905	1905	1905	1905	12
349	20231031	145100	119400088	1906	1906	1907	1906	411
350	20231031	145000	118616721	1906	1906	1907	1906	12
351	20231031	144900	118593848	1906	1907	1907	1906	12
352	20231031	144800	118570972	1906	1906	1906	1906	12
353	20231031	144700	118548100	1906	1906	1907	1906	112
354	20231031	144600	118334624	1906	1906	1907	1906	12
355	20231031	144500	118311751	1906	1906	1907	1906	12
356	20231031	144400	118288878	1906	1906	1907	1906	12
357	20231031	144300	118266005	1906	1907	1907	1906	12
358	20231031	144200	118243132	1906	1906	1906	1906	12
359	20231031	144100	118220260	1906	1907	1907	1906	12
360	20231031	144000	118197385	1907	1907	1907	1907	12
361	20231031	143900	118174501	1906	1907	1907	1906	12
362	20231031	143800	118151621	1907	1907	1907	1907	12
363	20231031	143700	118128737	1906	1907	1907	1906	612
364	20231031	143600	116961688	1907	1908	1908	1907	12
365	20231031	143500	116938798	1907	1907	1907	1907	12
366	20231031	143400	116915914	1907	1907	1907	1907	12
367	20231031	143300	116893030	1907	1907	1907	1907	162
368	20231031	143200	116584096	1907	1907	1907	1907	12
369	20231031	143100	116561212	1907	1907	1907	1907	12
370	20231031	143000	116538328	1907	1908	1908	1907	162
371	20231031	142900	116229244	1908	1908	1908	1908	12
372	20231031	142800	116206348	1908	1908	1912	1908	186
373	20231031	142700	115850764	1908	1909	1909	1908	12
374	20231031	142600	115827867	1908	1908	1908	1908	12
375	20231031	142500	115804971	1908	1908	1908	1908	12
376	20231031	142400	115782075	1907	1907	1907	1907	12
377	20231031	142300	115759191	1907	1907	1907	1907	12
378	20231031	142200	115736307	1907	1907	1907	1907	12
379	20231031	142100	115713423	1907	1907	1907	1907	12
380	20231031	142000	115690539	1907	1907	1907	1907	12
381	20231031	141900	115667655	1907	1907	1907	1907	12
382	20231031	141800	115644771	1907	1907	1907	1907	12
383	20231031	141700	115621887	1907	1907	1907	1907	12
384	20231031	141600	115599003	1907	1907	1907	1907	13
385	20231031	141500	115574212	1907	1907	1907	1907	12
386	20231031	141400	115551328	1907	1907	1907	1907	10
387	20231031	141300	115532258	1907	1907	1907	1907	12
388	20231031	141200	115509374	1907	1907	1907	1907	12
389	20231031	141100	115486490	1907	1907	1907	1907	12
390	20231031	141000	115463606	1907	1907	1907	1907	12
391	20231031	140900	115440722	1907	1907	1907	1907	12
392	20231031	140800	115417838	1907	1907	1907	1907	12
393	20231031	140700	115394954	1907	1907	1907	1907	12
394	20231031	140600	115372070	1907	1907	1907	1907	12
395	20231031	140500	115349186	1907	1907	1907	1907	12
396	20231031	140400	115326302	1907	1907	1907	1907	12
397	20231031	140300	115303418	1907	1907	1907	1907	12
398	20231031	140200	115280534	1907	1907	1907	1907	12
399	20231031	140100	115257650	1907	1907	1907	1907	12
400	20231031	140000	115234766	1907	1907	1907	1907	12
401	20231031	135900	115211882	1907	1907	1907	1907	12
402	20231031	135800	115188998	1907	1914	1914	1907	186
403	20231031	135700	114833078	1907	1907	1907	1907	12
404	20231031	135600	114810194	1907	1907	1907	1907	12
405	20231031	135500	114787310	1907	1907	1907	1907	12
406	20231031	135400	114764426	1907	1907	1907	1907	12
407	20231031	135300	114741542	1907	1907	1907	1907	12
408	20231031	135200	114718658	1907	1907	1907	1907	12
409	20231031	135100	114695774	1906	1907	1907	1906	12
410	20231031	135000	114672896	1907	1910	1910	1907	22
411	20231031	134900	114630912	1910	1905	1910	1905	42
412	20231031	134800	114550746	1905	1905	1905	1905	12
413	20231031	134700	114527886	1905	1905	1905	1905	12
414	20231031	134600	114505026	1910	1905	1910	1905	13
415	20231031	134500	114480256	1905	1905	1905	1905	12
416	20231031	134400	114457396	1905	1905	1905	1905	12
417	20231031	134300	114434536	1905	1905	1905	1905	12
418	20231031	134200	114411676	1905	1905	1905	1905	12
419	20231031	134100	114388816	1905	1905	1905	1905	12
420	20231031	134000	114365956	1905	1905	1905	1905	12
421	20231031	133900	114343096	1905	1904	1905	1904	12
422	20231031	133800	114320242	1903	1905	1906	1903	1012
423	20231031	133700	112393816	1905	1905	1905	1905	12
424	20231031	133600	112370956	1906	1908	1908	1906	1321
425	20231031	133500	109852844	1908	1908	1908	1908	12
426	20231031	133400	109829948	1908	1908	1908	1908	12
427	20231031	133300	109807052	1908	1908	1908	1908	12
428	20231031	133200	109784156	1908	1908	1908	1908	12
429	20231031	133100	109761260	1908	1908	1908	1908	19
430	20231031	133000	109725008	1908	1912	1912	1908	244
431	20231031	132900	109259130	1910	1910	1910	1910	12
432	20231031	132800	109236210	1910	1910	1910	1910	64
433	20231031	132700	109113970	1910	1910	1910	1910	12
434	20231031	132600	109091050	1910	1910	1910	1910	12
435	20231031	132500	109068130	1910	1910	1913	1910	14
436	20231031	132400	109041384	1910	1910	1910	1909	106
437	20231031	132300	108838930	1910	1909	1910	1909	12
438	20231031	132200	108816016	1909	1909	1909	1909	12
439	20231031	132100	108793108	1909	1909	1913	1909	14
440	20231031	132000	108766374	1909	1909	1909	1909	12
441	20231031	131900	108743466	1909	1910	1914	1909	14
442	20231031	131800	108716727	1909	1910	1910	1909	12
443	20231031	131700	108693816	1909	1911	1915	1909	81
444	20231031	131600	108539100	1910	1911	1915	1910	19
445	20231031	131500	108502779	1910	1911	1915	1910	15
446	20231031	131400	108474118	1910	1911	1911	1910	13
447	20231031	131300	108449287	1910	1916	1916	1910	24
448	20231031	131200	108403373	1910	1910	1916	1910	17
449	20231031	131100	108370873	1909	1909	1916	1909	24
450	20231031	131000	108324972	1909	1909	1910	1909	12
451	20231031	130900	108302063	1909	1909	1916	1909	12
452	20231031	130800	108279140	1909	1909	1910	1909	12
453	20231031	130700	108256231	1909	1915	1915	1909	14
454	20231031	130600	108229493	1909	1909	1909	1909	12
455	20231031	130500	108206585	1909	1909	1915	1909	14
456	20231031	130400	108179847	1909	1908	1909	1908	12
457	20231031	130300	108156945	1908	1908	1915	1908	14
458	20231031	130200	108130219	1908	1908	1908	1908	12
459	20231031	130100	108107323	1908	1908	1915	1908	14
460	20231031	130000	108080597	1908	1908	1908	1908	12
461	20231031	125900	108057701	1908	1908	1913	1908	14
462	20231031	125800	108030979	1908	1908	1908	1908	12
463	20231031	125700	108008083	1908	1913	1913	1908	14
464	20231031	125600	107981361	1907	1910	1910	1907	711
465	20231031	125500	106624821	1910	1910	1913	1910	14
466	20231031	125400	106598075	1910	1915	1915	1910	673
467	20231031	125300	105310380	1915	1917	1917	1915	14
468	20231031	125200	105283566	1915	1915	1915	1915	12
469	20231031	125100	105260586	1915	1915	1917	1915	14
470	20231031	125000	105233772	1915	1915	1915	1915	12
471	20231031	124900	105210792	1915	1915	1917	1915	14
472	20231031	124800	105183978	1915	1915	1915	1915	612
473	20231031	124700	104011998	1915	1915	1917	1915	1129
474	20231031	124600	101849959	1910	1910	1910	1910	12
475	20231031	124500	101827039	1910	1910	1915	1910	14
476	20231031	124400	101800289	1910	1910	1910	1910	12
477	20231031	124300	101777369	1910	1910	1915	1910	14
478	20231031	124200	101750619	1910	1910	1910	1910	12
479	20231031	124100	101727699	1910	1915	1915	1910	15
480	20231031	124000	101699034	1910	1910	1910	1910	12
481	20231031	123900	101676114	1915	1910	1915	1910	14
482	20231031	123800	101649364	1910	1910	1910	1910	12
483	20231031	123700	101626444	1910	1910	1915	1910	14
484	20231031	123600	101599694	1910	1910	1910	1910	12
485	20231031	123500	101576774	1910	1914	1916	1909	114
486	20231031	123400	101358628	1907	1907	1907	1907	12
487	20231031	123300	101335744	1907	1915	1915	1907	14
488	20231031	123200	101309025	1908	1908	1908	1908	12
489	20231031	123100	101286129	1908	1908	1915	1908	14
490	20231031	123000	101259403	1907	1908	1908	1907	12
491	20231031	122900	101236513	1908	1914	1914	1908	1090
492	20231031	122800	99150325	1911	1907	1911	1907	1997
493	20231031	122700	95336047	1910	1907	1910	1907	14
494	20231031	122600	95309343	1907	1910	1910	1907	64
495	20231031	122500	95187121	1912	1912	1912	1912	12
496	20231031	122400	95164177	1912	1913	1913	1912	12
497	20231031	122300	95141230	1913	1914	1914	1913	12
498	20231031	122200	95118267	1914	1914	1914	1914	12
499	20231031	122100	95095299	1914	1914	1914	1913	12
500	20231031	122000	95072335	1914	1914	1914	1914	12
501	20231031	121900	95049367	1914	1914	1914	1914	12
502	20231031	121800	95026399	1914	1914	1914	1914	12
503	20231031	121700	95003431	1914	1914	1914	1914	12
504	20231031	121600	94980463	1914	1914	1914	1914	12
505	20231031	121500	94957495	1914	1914	1914	1914	12
506	20231031	121400	94934527	1914	1914	1914	1914	12
507	20231031	121300	94911559	1914	1914	1914	1914	12
508	20231031	121200	94888591	1916	1916	1916	1916	12
509	20231031	121100	94865599	1916	1916	1916	1916	12
510	20231031	121000	94842607	1916	1916	1916	1916	12
511	20231031	120900	94819615	1916	1916	1916	1916	124
512	20231031	120800	94582031	1916	1917	1917	1916	12
513	20231031	120700	94559035	1917	1921	1921	1917	12
514	20231031	120600	94536019	1921	1921	1921	1921	1059
515	20231031	120500	92501680	1921	1921	1921	1921	24
516	20231031	120400	92455576	1921	1921	1921	1921	10
517	20231031	120300	92436366	1921	1921	1921	1921	12
518	20231031	120200	92413314	1921	1921	1921	1921	12
519	20231031	120100	92390262	1921	1921	1922	1921	13
520	20231031	120000	92365288	1921	1916	1922	1916	13
521	20231031	115900	92340344	1916	1916	1917	1916	12
522	20231031	115800	92317351	1916	1916	1916	1916	12
523	20231031	115700	92294359	1916	1920	1920	1916	12
524	20231031	115600	92271347	1920	1924	1924	1920	3864
525	20231031	115500	84843876	1924	1924	1924	1924	12
526	20231031	115400	84820788	1924	1925	1925	1924	12
527	20231031	115300	84797695	1925	1925	1925	1925	12
528	20231031	115200	84774595	1925	1925	1925	1925	12
529	20231031	115100	84751495	1925	1925	1925	1925	12
530	20231031	115000	84728395	1928	1928	1928	1928	12
531	20231031	114900	84705259	1928	1930	1930	1928	12
532	20231031	114800	84682112	1930	1933	1933	1930	12
533	20231031	114700	84658940	1933	1936	1936	1933	12
534	20231031	114600	84635738	1936	1936	1936	1936	82
535	20231031	114500	84476986	1936	1936	1936	1936	12
536	20231031	114400	84453754	1936	1936	1936	1936	12
537	20231031	114300	84430522	1936	1936	1936	1936	13
538	20231031	114200	84405354	1936	1936	1936	1936	12
539	20231031	114100	84382122	1936	1936	1936	1936	12
540	20231031	114000	84358890	1936	1940	1940	1936	462
541	20231031	113900	83463555	1940	1940	1940	1940	12
542	20231031	113800	83440275	1940	1940	1940	1940	325
543	20231031	113700	82809775	1940	1940	1940	1940	12
544	20231031	113600	82786495	1940	1941	1941	1940	12
545	20231031	113500	82763205	1941	1941	1941	1941	12
546	20231031	113400	82739913	1941	1941	1941	1941	12
547	20231031	113300	82716621	1941	1941	1941	1941	12
548	20231031	113200	82693329	1941	1942	1942	1941	12
549	20231031	113100	82670029	1946	1948	1948	1946	2700
550	20231031	113000	77412585	1948	1948	1948	1948	12
551	20231031	112900	77389209	1948	1948	1948	1948	112
552	20231031	112800	77171033	1948	1948	1948	1948	0
553	20231031	112700	77171033	1948	1948	1948	1948	0
554	20231031	112600	77171033	1948	1948	1948	1948	0
555	20231031	112500	77171033	1948	1948	1948	1948	808
556	20231031	112400	75597049	1948	1948	1948	1948	0
557	20231031	112300	75597049	1948	1949	1949	1948	76
558	20231031	112200	75448951	1951	1954	1954	1951	341
559	20231031	112100	74782826	1954	1954	1954	1954	0
560	20231031	112000	74782826	1954	1954	1954	1954	0
561	20231031	111900	74782826	1954	1954	1954	1954	0
562	20231031	111800	74782826	1954	1954	1954	1954	100
563	20231031	111700	74587426	1951	1951	1951	1951	0
564	20231031	111600	74587426	1951	1951	1951	1951	0
565	20231031	111500	74587426	1951	1951	1951	1951	0
566	20231031	111400	74587426	1951	1951	1951	1951	0
567	20231031	111300	74587426	1951	1951	1951	1951	0
568	20231031	111200	74587426	1951	1951	1951	1951	0
569	20231031	111100	74587426	1951	1951	1951	1951	0
570	20231031	111000	74587426	1951	1951	1951	1951	0
571	20231031	110900	74587426	1951	1951	1951	1951	0
572	20231031	110800	74587426	1951	1951	1951	1951	0
573	20231031	110700	74587426	1951	1951	1951	1951	11
574	20231031	110600	74565965	1948	1948	1948	1948	0
575	20231031	110500	74565965	1948	1948	1948	1948	0
576	20231031	110400	74565965	1948	1948	1948	1948	0
577	20231031	110300	74565965	1948	1948	1948	1948	1
578	20231031	110200	74564017	1950	1950	1950	1950	0
579	20231031	110100	74564017	1950	1950	1950	1950	100
580	20231031	110000	74369017	1949	1949	1949	1949	0
581	20231031	105900	74369017	1949	1949	1949	1949	0
582	20231031	105800	74369017	1949	1954	1954	1949	1225
583	20231031	105700	71975577	1955	1955	1955	1955	0
584	20231031	105600	71975577	1955	1955	1955	1955	500
585	20231031	105500	70998077	1963	1963	1963	1963	0
586	20231031	105400	70998077	1963	1967	1967	1963	6
587	20231031	105300	70986291	1956	1954	1956	1954	142
588	20231031	105200	70708541	1956	1949	1956	1949	2
589	20231031	105100	70704636	1955	1955	1955	1955	1
590	20231031	105000	70702681	1956	1956	1956	1956	0
591	20231031	104900	70702681	1956	1956	1956	1948	11
592	20231031	104800	70681189	1956	1956	1956	1956	36
593	20231031	104700	70610773	1967	1967	1967	1967	0
594	20231031	104600	70610773	1967	1954	1967	1954	317
595	20231031	104500	69991316	1952	1954	1954	1952	4
596	20231031	104400	69983504	1951	1954	1954	1949	8
597	20231031	104300	69967888	1948	1948	1948	1948	0
598	20231031	104200	69967888	1948	1954	1954	1948	31
599	20231031	104100	69907326	1954	1954	1954	1954	0
600	20231031	104000	69907326	1954	1954	1954	1954	3
601	20231031	103900	69901464	1967	1967	1967	1967	3
602	20231031	103800	69895563	1952	1952	1952	1952	0
603	20231031	103700	69895563	1952	1967	1967	1952	6
604	20231031	103600	69883806	1952	1952	1952	1952	0
605	20231031	103500	69883806	1952	1967	1967	1952	6
606	20231031	103400	69872049	1956	1956	1956	1956	0
607	20231031	103300	69872049	1956	1956	1956	1956	0
608	20231031	103200	69872049	1956	1967	1967	1956	10
609	20231031	103100	69852434	1951	1951	1951	1951	0
610	20231031	103000	69852434	1951	1951	1951	1947	229
611	20231031	102900	69405667	1947	1951	1951	1947	4
612	20231031	102800	69397871	1947	1947	1947	1947	0
613	20231031	102700	69397871	1947	1951	1951	1947	4
614	20231031	102600	69390075	1946	1946	1946	1946	0
615	20231031	102500	69390075	1946	1943	1951	1943	332
616	20231031	102400	68744939	1937	1942	1942	1937	241
617	20231031	102300	68278062	1943	1943	1943	1943	10
618	20231031	102200	68258632	1944	1944	1944	1944	0
619	20231031	102100	68258632	1944	1944	1944	1944	2
620	20231031	102000	68254744	1944	1944	1944	1944	3
621	20231031	101900	68248912	1951	1944	1951	1944	5
622	20231031	101800	68239171	1951	1951	1951	1951	0
623	20231031	101700	68239171	1951	1951	1951	1951	0
624	20231031	101600	68239171	1951	1951	1951	1951	2
625	20231031	101500	68235269	1944	1944	1944	1944	3
626	20231031	101400	68229437	1937	1951	1951	1937	93
627	20231031	101300	68049254	1950	1950	1950	1950	2792
628	20231031	101200	62604854	1950	1950	1950	1950	1004
629	20231031	101100	60647054	1950	1950	1950	1950	0
630	20231031	101000	60647054	1950	1950	1950	1950	2
631	20231031	100900	60643154	1950	1950	1950	1950	0
632	20231031	100800	60643154	1950	1943	1950	1943	1202
633	20231031	100700	58299261	1950	1950	1950	1950	1
634	20231031	100600	58297311	1950	1950	1950	1950	5
635	20231031	100500	58287561	1944	1938	1944	1938	33
636	20231031	100400	58223481	1940	1941	1941	1940	122
637	20231031	100300	57986779	1965	1946	1965	1946	24
638	20231031	100200	57940037	1951	1951	1951	1951	2
639	20231031	100100	57936135	1944	1950	1965	1944	104
640	20231031	100000	57733317	1952	1952	1952	1952	0
641	20231031	095900	57733317	1952	1965	1965	1952	4
642	20231031	095800	57725483	1965	1951	1965	1951	473
643	20231031	095700	56796066	1965	1965	1965	1965	2
644	20231031	095600	56792136	1944	1942	1944	1942	968
645	20231031	095500	54912188	1942	1942	1942	1942	0
646	20231031	095400	54912188	1942	1942	1942	1942	0
647	20231031	095300	54912188	1942	1946	1946	1942	1278
648	20231031	095200	52426000	1956	1956	1956	1956	0
649	20231031	095100	52426000	1956	1956	1956	1956	0
650	20231031	095000	52426000	1956	1956	1956	1956	0
651	20231031	094900	52426000	1956	1956	1956	1956	0
652	20231031	094800	52426000	1956	1956	1956	1956	0
653	20231031	094700	52426000	1956	1956	1956	1956	0
654	20231031	094600	52426000	1956	1956	1956	1956	0
655	20231031	094500	52426000	1956	1956	1956	1956	0
656	20231031	094400	52426000	1956	1949	1956	1949	1300
657	20231031	094300	49884600	1949	1949	1949	1949	44
658	20231031	094200	49798844	1949	1955	1955	1949	3611
659	20231031	094100	42740935	1957	1957	1957	1956	1428
660	20231031	094000	39946439	1959	1960	1960	1959	1164
661	20231031	093900	37665543	1960	1960	1960	1960	0
662	20231031	093800	37665543	1960	1960	1960	1960	0
663	20231031	093700	37665543	1960	1960	1960	1960	0
664	20231031	093600	37665543	1960	1959	1960	1959	537
665	20231031	093500	36613323	1959	1959	1959	1959	0
666	20231031	093400	36613323	1959	1960	1960	1957	26
667	20231031	093300	36562426	1961	1964	1964	1961	178
668	20231031	093200	36213266	1960	1960	1960	1960	100
669	20231031	093100	36017266	1959	1966	1966	1959	525
670	20231031	093000	34988721	1960	1960	1960	1960	0
671	20231031	092900	34988721	1960	1960	1960	1960	1034
672	20231031	092800	32962081	1960	1960	1960	1960	0
673	20231031	092700	32962081	1960	1960	1960	1960	0
674	20231031	092600	32962081	1960	1960	1960	1960	10
675	20231031	092500	32942481	1960	1960	1960	1960	25
676	20231031	092400	32893481	1967	1967	1967	1967	0
677	20231031	092300	32893481	1967	1967	1967	1967	240
678	20231031	092200	32421401	1970	1970	1970	1970	1255
679	20231031	092100	29949051	1970	1970	1970	1970	0
680	20231031	092000	29949051	1970	1963	1970	1963	2556
681	20231031	091900	24922718	1963	1961	1963	1961	515
682	20231031	091800	23911993	1962	1962	1962	1962	1101
683	20231031	091700	21751831	1956	1956	1956	1956	0
684	20231031	091600	21751831	1956	1960	1960	1955	1323
685	20231031	091500	19163514	1965	1967	1967	1965	1763
686	20231031	091400	15699103	1967	1970	1970	1967	779
687	20231031	091300	14166807	1970	1970	1970	1970	0
688	20231031	091200	14166807	1970	1971	1971	1970	29
689	20231031	091100	14109650	1971	1970	1971	1970	96
690	20231031	091000	13920495	1971	1967	1971	1967	228
691	20231031	090900	13471907	1967	1971	1971	1967	1448
692	20231031	090800	10618059	1974	1974	1974	1974	50
693	20231031	090700	10519359	1986	1971	1986	1971	490
694	20231031	090600	9549373	1971	1971	1971	1971	214
695	20231031	090500	9127579	1971	1987	1987	1971	1031
696	20231031	090400	7079382	1966	1975	1975	1966	1014
697	20231031	090300	5083644	1988	1988	1988	1988	740
698	20231031	090200	3612524	1988	1975	1988	1975	25
699	20231031	090100	3563136	1975	1975	1975	1975	111
700	20231031	090000	3343911	1989	1975	2005	1975	1684