KissMeData/444920/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213000	9777281	1998	1998	1998	1998	30
3	20231031	212900	9777281	1998	1998	1998	1998	0
4	20231031	212800	9777281	1998	1998	1998	1998	0
5	20231031	212700	9777281	1998	1998	1998	1998	0
6	20231031	212600	9777281	1998	1998	1998	1998	0
7	20231031	212500	9777281	1998	1998	1998	1998	0
8	20231031	212400	9777281	1998	1998	1998	1998	0
9	20231031	212300	9777281	1998	1998	1998	1998	0
10	20231031	212200	9777281	1998	1998	1998	1998	0
11	20231031	212100	9777281	1998	1998	1998	1998	0
12	20231031	212000	9777281	1998	1998	1998	1998	0
13	20231031	211900	9777281	1998	1998	1998	1998	0
14	20231031	211800	9777281	1998	1998	1998	1998	0
15	20231031	211700	9777281	1998	1998	1998	1998	0
16	20231031	211600	9777281	1998	1998	1998	1998	0
17	20231031	211500	9777281	1998	1998	1998	1998	0
18	20231031	211400	9777281	1998	1998	1998	1998	0
19	20231031	211300	9777281	1998	1998	1998	1998	0
20	20231031	211200	9777281	1998	1998	1998	1998	0
21	20231031	211100	9777281	1998	1998	1998	1998	0
22	20231031	211000	9777281	1998	1998	1998	1998	0
23	20231031	210900	9777281	1998	1998	1998	1998	0
24	20231031	210800	9777281	1998	1998	1998	1998	0
25	20231031	210700	9777281	1998	1998	1998	1998	0
26	20231031	210600	9777281	1998	1998	1998	1998	0
27	20231031	210500	9777281	1998	1998	1998	1998	0
28	20231031	210400	9777281	1998	1998	1998	1998	0
29	20231031	210300	9777281	1998	1998	1998	1998	0
30	20231031	210200	9777281	1998	1998	1998	1998	0
31	20231031	210100	9777281	1998	1998	1998	1998	0
32	20231031	210000	9777281	1998	1998	1998	1998	30
33	20231031	205900	9777281	1998	1998	1998	1998	0
34	20231031	205800	9777281	1998	1998	1998	1998	0
35	20231031	205700	9777281	1998	1998	1998	1998	0
36	20231031	205600	9777281	1998	1998	1998	1998	0
37	20231031	205500	9777281	1998	1998	1998	1998	0
38	20231031	205400	9777281	1998	1998	1998	1998	0
39	20231031	205300	9777281	1998	1998	1998	1998	0
40	20231031	205200	9777281	1998	1998	1998	1998	0
41	20231031	205100	9777281	1998	1998	1998	1998	0
42	20231031	205000	9777281	1998	1998	1998	1998	0
43	20231031	204900	9777281	1998	1998	1998	1998	0
44	20231031	204800	9777281	1998	1998	1998	1998	0
45	20231031	204700	9777281	1998	1998	1998	1998	0
46	20231031	204600	9777281	1998	1998	1998	1998	0
47	20231031	204500	9777281	1998	1998	1998	1998	0
48	20231031	204400	9777281	1998	1998	1998	1998	0
49	20231031	204300	9777281	1998	1998	1998	1998	0
50	20231031	204200	9777281	1998	1998	1998	1998	0
51	20231031	204100	9777281	1998	1998	1998	1998	0
52	20231031	204000	9777281	1998	1998	1998	1998	0
53	20231031	203900	9777281	1998	1998	1998	1998	0
54	20231031	203800	9777281	1998	1998	1998	1998	0
55	20231031	203700	9777281	1998	1998	1998	1998	0
56	20231031	203600	9777281	1998	1998	1998	1998	0
57	20231031	203500	9777281	1998	1998	1998	1998	0
58	20231031	203400	9777281	1998	1998	1998	1998	0
59	20231031	203300	9777281	1998	1998	1998	1998	0
60	20231031	203200	9777281	1998	1998	1998	1998	0
61	20231031	203100	9777281	1998	1998	1998	1998	0
62	20231031	203000	9777281	1998	1998	1998	1998	30
63	20231031	202900	9777281	1998	1998	1998	1998	0
64	20231031	202800	9777281	1998	1998	1998	1998	0
65	20231031	202700	9777281	1998	1998	1998	1998	0
66	20231031	202600	9777281	1998	1998	1998	1998	0
67	20231031	202500	9777281	1998	1998	1998	1998	0
68	20231031	202400	9777281	1998	1998	1998	1998	0
69	20231031	202300	9777281	1998	1998	1998	1998	0
70	20231031	202200	9777281	1998	1998	1998	1998	0
71	20231031	202100	9777281	1998	1998	1998	1998	0
72	20231031	202000	9777281	1998	1998	1998	1998	0
73	20231031	201900	9777281	1998	1998	1998	1998	0
74	20231031	201800	9777281	1998	1998	1998	1998	0
75	20231031	201700	9777281	1998	1998	1998	1998	0
76	20231031	201600	9777281	1998	1998	1998	1998	0
77	20231031	201500	9777281	1998	1998	1998	1998	0
78	20231031	201400	9777281	1998	1998	1998	1998	0
79	20231031	201300	9777281	1998	1998	1998	1998	0
80	20231031	201200	9777281	1998	1998	1998	1998	0
81	20231031	201100	9777281	1998	1998	1998	1998	0
82	20231031	201000	9777281	1998	1998	1998	1998	0
83	20231031	200900	9777281	1998	1998	1998	1998	0
84	20231031	200800	9777281	1998	1998	1998	1998	0
85	20231031	200700	9777281	1998	1998	1998	1998	0
86	20231031	200600	9777281	1998	1998	1998	1998	0
87	20231031	200500	9777281	1998	1998	1998	1998	0
88	20231031	200400	9777281	1998	1998	1998	1998	0
89	20231031	200300	9777281	1998	1998	1998	1998	0
90	20231031	200200	9777281	1998	1998	1998	1998	0
91	20231031	200100	9777281	1998	1998	1998	1998	0
92	20231031	200000	9777281	1998	1998	1998	1998	30
93	20231031	195900	9777281	1998	1998	1998	1998	0
94	20231031	195800	9777281	1998	1998	1998	1998	0
95	20231031	195700	9777281	1998	1998	1998	1998	0
96	20231031	195600	9777281	1998	1998	1998	1998	0
97	20231031	195500	9777281	1998	1998	1998	1998	0
98	20231031	195400	9777281	1998	1998	1998	1998	0
99	20231031	195300	9777281	1998	1998	1998	1998	0
100	20231031	195200	9777281	1998	1998	1998	1998	0
101	20231031	195100	9777281	1998	1998	1998	1998	0
102	20231031	195000	9777281	1998	1998	1998	1998	0
103	20231031	194900	9777281	1998	1998	1998	1998	0
104	20231031	194800	9777281	1998	1998	1998	1998	0
105	20231031	194700	9777281	1998	1998	1998	1998	0
106	20231031	194600	9777281	1998	1998	1998	1998	0
107	20231031	194500	9777281	1998	1998	1998	1998	0
108	20231031	194400	9777281	1998	1998	1998	1998	0
109	20231031	194300	9777281	1998	1998	1998	1998	0
110	20231031	194200	9777281	1998	1998	1998	1998	0
111	20231031	194100	9777281	1998	1998	1998	1998	0
112	20231031	194000	9777281	1998	1998	1998	1998	0
113	20231031	193900	9777281	1998	1998	1998	1998	0
114	20231031	193800	9777281	1998	1998	1998	1998	0
115	20231031	193700	9777281	1998	1998	1998	1998	0
116	20231031	193600	9777281	1998	1998	1998	1998	0
117	20231031	193500	9777281	1998	1998	1998	1998	0
118	20231031	193400	9777281	1998	1998	1998	1998	0
119	20231031	193300	9777281	1998	1998	1998	1998	0
120	20231031	193200	9777281	1998	1998	1998	1998	0
121	20231031	193100	9777281	1998	1998	1998	1998	0
122	20231031	193000	9777281	1998	1998	1998	1998	30
123	20231031	192900	9777281	1998	1998	1998	1998	0
124	20231031	192800	9777281	1998	1998	1998	1998	0
125	20231031	192700	9777281	1998	1998	1998	1998	0
126	20231031	192600	9777281	1998	1998	1998	1998	0
127	20231031	192500	9777281	1998	1998	1998	1998	0
128	20231031	192400	9777281	1998	1998	1998	1998	0
129	20231031	192300	9777281	1998	1998	1998	1998	0
130	20231031	192200	9777281	1998	1998	1998	1998	0
131	20231031	192100	9777281	1998	1998	1998	1998	0
132	20231031	192000	9777281	1998	1998	1998	1998	0
133	20231031	191900	9777281	1998	1998	1998	1998	0
134	20231031	191800	9777281	1998	1998	1998	1998	0
135	20231031	191700	9777281	1998	1998	1998	1998	0
136	20231031	191600	9777281	1998	1998	1998	1998	0
137	20231031	191500	9777281	1998	1998	1998	1998	0
138	20231031	191400	9777281	1998	1998	1998	1998	0
139	20231031	191300	9777281	1998	1998	1998	1998	0
140	20231031	191200	9777281	1998	1998	1998	1998	0
141	20231031	191100	9777281	1998	1998	1998	1998	0
142	20231031	191000	9777281	1998	1998	1998	1998	0
143	20231031	190900	9777281	1998	1998	1998	1998	0
144	20231031	190800	9777281	1998	1998	1998	1998	0
145	20231031	190700	9777281	1998	1998	1998	1998	0
146	20231031	190600	9777281	1998	1998	1998	1998	0
147	20231031	190500	9777281	1998	1998	1998	1998	0
148	20231031	190400	9777281	1998	1998	1998	1998	0
149	20231031	190300	9777281	1998	1998	1998	1998	0
150	20231031	190200	9777281	1998	1998	1998	1998	0
151	20231031	190100	9777281	1998	1998	1998	1998	0
152	20231031	190000	9777281	1998	1998	1998	1998	30
153	20231031	185900	9777281	1998	1998	1998	1998	0
154	20231031	185800	9777281	1998	1998	1998	1998	0
155	20231031	185700	9777281	1998	1998	1998	1998	0
156	20231031	185600	9777281	1998	1998	1998	1998	0
157	20231031	185500	9777281	1998	1998	1998	1998	0
158	20231031	185400	9777281	1998	1998	1998	1998	0
159	20231031	185300	9777281	1998	1998	1998	1998	0
160	20231031	185200	9777281	1998	1998	1998	1998	0
161	20231031	185100	9777281	1998	1998	1998	1998	0
162	20231031	185000	9777281	1998	1998	1998	1998	0
163	20231031	184900	9777281	1998	1998	1998	1998	0
164	20231031	184800	9777281	1998	1998	1998	1998	0
165	20231031	184700	9777281	1998	1998	1998	1998	0
166	20231031	184600	9777281	1998	1998	1998	1998	0
167	20231031	184500	9777281	1998	1998	1998	1998	0
168	20231031	184400	9777281	1998	1998	1998	1998	0
169	20231031	184300	9777281	1998	1998	1998	1998	0
170	20231031	184200	9777281	1998	1998	1998	1998	0
171	20231031	184100	9777281	1998	1998	1998	1998	0
172	20231031	184000	9777281	1998	1998	1998	1998	0
173	20231031	183900	9777281	1998	1998	1998	1998	0
174	20231031	183800	9777281	1998	1998	1998	1998	0
175	20231031	183700	9777281	1998	1998	1998	1998	0
176	20231031	183600	9777281	1998	1998	1998	1998	0
177	20231031	183500	9777281	1998	1998	1998	1998	0
178	20231031	183400	9777281	1998	1998	1998	1998	0
179	20231031	183300	9777281	1998	1998	1998	1998	0
180	20231031	183200	9777281	1998	1998	1998	1998	0
181	20231031	183100	9777281	1998	1998	1998	1998	0
182	20231031	183000	9777281	1998	1998	1998	1998	30
183	20231031	182900	9777281	1998	1998	1998	1998	0
184	20231031	182800	9777281	1998	1998	1998	1998	0
185	20231031	182700	9777281	1998	1998	1998	1998	0
186	20231031	182600	9777281	1998	1998	1998	1998	0
187	20231031	182500	9777281	1998	1998	1998	1998	0
188	20231031	182400	9777281	1998	1998	1998	1998	0
189	20231031	182300	9777281	1998	1998	1998	1998	0
190	20231031	182200	9777281	1998	1998	1998	1998	0
191	20231031	182100	9777281	1998	1998	1998	1998	0
192	20231031	182000	9777281	1998	1998	1998	1998	0
193	20231031	181900	9777281	1998	1998	1998	1998	0
194	20231031	181800	9777281	1998	1998	1998	1998	0
195	20231031	181700	9777281	1998	1998	1998	1998	0
196	20231031	181600	9777281	1998	1998	1998	1998	0
197	20231031	181500	9777281	1998	1998	1998	1998	0
198	20231031	181400	9777281	1998	1998	1998	1998	0
199	20231031	181300	9777281	1998	1998	1998	1998	0
200	20231031	181200	9777281	1998	1998	1998	1998	0
201	20231031	181100	9777281	1998	1998	1998	1998	0
202	20231031	181000	9777281	1998	1998	1998	1998	0
203	20231031	180900	9777281	1998	1998	1998	1998	0
204	20231031	180800	9777281	1998	1998	1998	1998	0
205	20231031	180700	9777281	1998	1998	1998	1998	0
206	20231031	180600	9777281	1998	1998	1998	1998	0
207	20231031	180500	9777281	1998	1998	1998	1998	0
208	20231031	180400	9777281	1998	1998	1998	1998	0
209	20231031	180300	9777281	1998	1998	1998	1998	0
210	20231031	180200	9777281	1998	1998	1998	1998	0
211	20231031	180100	9777281	1998	1998	1998	1998	0
212	20231031	180000	9777281	1998	1998	1998	1998	30
213	20231031	175900	9777281	1998	1998	1998	1998	0
214	20231031	175800	9777281	1998	1998	1998	1998	0
215	20231031	175700	9777281	1998	1998	1998	1998	0
216	20231031	175600	9777281	1998	1998	1998	1998	0
217	20231031	175500	9777281	1998	1998	1998	1998	0
218	20231031	175400	9777281	1998	1998	1998	1998	0
219	20231031	175300	9777281	1998	1998	1998	1998	0
220	20231031	175200	9777281	1998	1998	1998	1998	0
221	20231031	175100	9777281	1998	1998	1998	1998	0
222	20231031	175000	9777281	1998	1998	1998	1998	0
223	20231031	174900	9777281	1998	1998	1998	1998	0
224	20231031	174800	9777281	1998	1998	1998	1998	0
225	20231031	174700	9777281	1998	1998	1998	1998	0
226	20231031	174600	9777281	1998	1998	1998	1998	0
227	20231031	174500	9777281	1998	1998	1998	1998	0
228	20231031	174400	9777281	1998	1998	1998	1998	0
229	20231031	174300	9777281	1998	1998	1998	1998	0
230	20231031	174200	9777281	1998	1998	1998	1998	0
231	20231031	174100	9777281	1998	1998	1998	1998	0
232	20231031	174000	9777281	1998	1998	1998	1998	0
233	20231031	173900	9777281	1998	1998	1998	1998	0
234	20231031	173800	9777281	1998	1998	1998	1998	0
235	20231031	173700	9777281	1998	1998	1998	1998	0
236	20231031	173600	9777281	1998	1998	1998	1998	0
237	20231031	173500	9777281	1998	1998	1998	1998	0
238	20231031	173400	9777281	1998	1998	1998	1998	0
239	20231031	173300	9777281	1998	1998	1998	1998	0
240	20231031	173200	9777281	1998	1998	1998	1998	0
241	20231031	173100	9777281	1998	1998	1998	1998	0
242	20231031	173000	9777281	1998	1998	1998	1998	30
243	20231031	172900	9777281	1998	1998	1998	1998	0
244	20231031	172800	9777281	1998	1998	1998	1998	0
245	20231031	172700	9777281	1998	1998	1998	1998	0
246	20231031	172600	9777281	1998	1998	1998	1998	0
247	20231031	172500	9777281	1998	1998	1998	1998	0
248	20231031	172400	9777281	1998	1998	1998	1998	0
249	20231031	172300	9777281	1998	1998	1998	1998	0
250	20231031	172200	9777281	1998	1998	1998	1998	0
251	20231031	172100	9777281	1998	1998	1998	1998	0
252	20231031	172000	9777281	1998	1998	1998	1998	0
253	20231031	171900	9777281	1998	1998	1998	1998	0
254	20231031	171800	9777281	1998	1998	1998	1998	0
255	20231031	171700	9777281	1998	1998	1998	1998	0
256	20231031	171600	9777281	1998	1998	1998	1998	0
257	20231031	171500	9777281	1998	1998	1998	1998	0
258	20231031	171400	9777281	1998	1998	1998	1998	0
259	20231031	171300	9777281	1998	1998	1998	1998	0
260	20231031	171200	9777281	1998	1998	1998	1998	0
261	20231031	171100	9777281	1998	1998	1998	1998	0
262	20231031	171000	9777281	1998	1998	1998	1998	0
263	20231031	170900	9777281	1998	1998	1998	1998	0
264	20231031	170800	9777281	1998	1998	1998	1998	0
265	20231031	170700	9777281	1998	1998	1998	1998	0
266	20231031	170600	9777281	1998	1998	1998	1998	0
267	20231031	170500	9777281	1998	1998	1998	1998	0
268	20231031	170400	9777281	1998	1998	1998	1998	0
269	20231031	170300	9777281	1998	1998	1998	1998	0
270	20231031	170200	9777281	1998	1998	1998	1998	0
271	20231031	170100	9777281	1998	1998	1998	1998	0
272	20231031	170000	9777281	1998	1998	1998	1998	30
273	20231031	165900	9777281	1998	1998	1998	1998	0
274	20231031	165800	9777281	1998	1998	1998	1998	0
275	20231031	165700	9777281	1998	1998	1998	1998	0
276	20231031	165600	9777281	1998	1998	1998	1998	0
277	20231031	165500	9777281	1998	1998	1998	1998	0
278	20231031	165400	9777281	1998	1998	1998	1998	0
279	20231031	165300	9777281	1998	1998	1998	1998	0
280	20231031	165200	9777281	1998	1998	1998	1998	0
281	20231031	165100	9777281	1998	1998	1998	1998	0
282	20231031	165000	9777281	1998	1998	1998	1998	0
283	20231031	164900	9777281	1998	1998	1998	1998	0
284	20231031	164800	9777281	1998	1998	1998	1998	0
285	20231031	164700	9777281	1998	1998	1998	1998	0
286	20231031	164600	9777281	1998	1998	1998	1998	0
287	20231031	164500	9777281	1998	1998	1998	1998	0
288	20231031	164400	9777281	1998	1998	1998	1998	0
289	20231031	164300	9777281	1998	1998	1998	1998	0
290	20231031	164200	9777281	1998	1998	1998	1998	0
291	20231031	164100	9777281	1998	1998	1998	1998	0
292	20231031	164000	9777281	1998	1998	1998	1998	0
293	20231031	163900	9777281	1998	1998	1998	1998	0
294	20231031	163800	9777281	1998	1998	1998	1998	0
295	20231031	163700	9777281	1998	1998	1998	1998	0
296	20231031	163600	9777281	1998	1998	1998	1998	0
297	20231031	163500	9777281	1998	1998	1998	1998	0
298	20231031	163400	9777281	1998	1998	1998	1998	0
299	20231031	163300	9777281	1998	1998	1998	1998	0
300	20231031	163200	9777281	1998	1998	1998	1998	0
301	20231031	163100	9777281	1998	1998	1998	1998	0
302	20231031	163000	9777281	1998	1998	1998	1998	30
303	20231031	162900	9777281	1998	1998	1998	1998	0
304	20231031	162800	9777281	1998	1998	1998	1998	0
305	20231031	162700	9777281	1998	1998	1998	1998	0
306	20231031	162600	9777281	1998	1998	1998	1998	0
307	20231031	162500	9777281	1998	1998	1998	1998	0
308	20231031	162400	9777281	1998	1998	1998	1998	0
309	20231031	162300	9777281	1998	1998	1998	1998	0
310	20231031	162200	9777281	1998	1998	1998	1998	0
311	20231031	162100	9777281	1998	1998	1998	1998	0
312	20231031	162000	9777281	1998	1998	1998	1998	0
313	20231031	161900	9777281	1998	1998	1998	1998	0
314	20231031	161800	9777281	1998	1998	1998	1998	0
315	20231031	161700	9777281	1998	1998	1998	1998	0
316	20231031	161600	9777281	1998	1998	1998	1998	0
317	20231031	161500	9777281	1998	1998	1998	1998	0
318	20231031	161400	9777281	1998	1998	1998	1998	0
319	20231031	161300	9777281	1998	1998	1998	1998	0
320	20231031	161200	9777281	1998	1998	1998	1998	0
321	20231031	161100	9777281	1998	1998	1998	1998	0
322	20231031	161000	9777281	1998	1998	1998	1998	0
323	20231031	160900	9777281	1998	1998	1998	1998	0
324	20231031	160800	9777281	1998	1998	1998	1998	0
325	20231031	160700	9777281	1998	1998	1998	1998	0
326	20231031	160600	9777281	1998	1998	1998	1998	0
327	20231031	160500	9777281	1998	1998	1998	1998	0
328	20231031	160400	9777281	1998	1998	1998	1998	0
329	20231031	160300	9777281	1998	1998	1998	1998	0
330	20231031	160200	9777281	1998	1998	1998	1998	0
331	20231031	160100	9777281	1998	1998	1998	1998	0
332	20231031	160000	9777281	1998	1998	1998	1998	30
333	20231031	155900	9777281	1998	1998	1998	1998	0
334	20231031	155800	9777281	1998	1998	1998	1998	0
335	20231031	155700	9777281	1998	1998	1998	1998	0
336	20231031	155600	9777281	1998	1998	1998	1998	0
337	20231031	155500	9777281	1998	1998	1998	1998	0
338	20231031	155400	9777281	1998	1998	1998	1998	0
339	20231031	155300	9777281	1998	1998	1998	1998	0
340	20231031	155200	9777281	1998	1998	1998	1998	0
341	20231031	155100	9777281	1998	1998	1998	1998	0
342	20231031	155000	9777281	1998	1998	1998	1998	0
343	20231031	154900	9777281	1998	1998	1998	1998	0
344	20231031	154800	9777281	1998	1998	1998	1998	0
345	20231031	154700	9777281	1998	1998	1998	1998	0
346	20231031	154600	9777281	1998	1998	1998	1998	0
347	20231031	154500	9777281	1998	1998	1998	1998	0
348	20231031	154400	9777281	1998	1998	1998	1998	0
349	20231031	154300	9777281	1998	1998	1998	1998	0
350	20231031	154200	9777281	1998	1998	1998	1998	0
351	20231031	154100	9777281	1998	1998	1998	1998	0
352	20231031	154000	9777281	1998	1998	1998	1998	0
353	20231031	153900	9777281	1998	1998	1998	1998	0
354	20231031	153800	9777281	1998	1998	1998	1998	0
355	20231031	153700	9777281	1998	1998	1998	1998	0
356	20231031	153600	9777281	1998	1998	1998	1998	0
357	20231031	153500	9777281	1998	1998	1998	1998	0
358	20231031	153400	9777281	1998	1998	1998	1998	0
359	20231031	153300	9777281	1998	1998	1998	1998	0
360	20231031	153200	9777281	1998	1998	1998	1998	0
361	20231031	153100	9777281	1998	1998	1998	1998	0
362	20231031	153000	9777281	1998	1998	1998	1998	30
363	20231031	152900	9777281	1998	1998	1998	1998	0
364	20231031	152800	9777281	1998	1998	1998	1998	0
365	20231031	152700	9777281	1998	1998	1998	1998	0
366	20231031	152600	9777281	1998	1998	1998	1998	0
367	20231031	152500	9777281	1998	1998	1998	1998	0
368	20231031	152400	9777281	1998	1998	1998	1998	0
369	20231031	152300	9777281	1998	1998	1998	1998	0
370	20231031	152200	9777281	1998	1998	1998	1998	0
371	20231031	152100	9777281	1998	1998	1998	1998	0
372	20231031	152000	9777281	1998	1998	1998	1998	0
373	20231031	151900	9777281	1998	1998	1998	1998	30
374	20231031	151800	9717341	1998	1998	1998	1998	0
375	20231031	151700	9717341	1998	1998	1998	1998	15
376	20231031	151600	9687371	1998	1998	1998	1998	0
377	20231031	151500	9687371	1998	1998	1998	1998	0
378	20231031	151400	9687371	1998	1998	1998	1998	0
379	20231031	151300	9687371	1998	1998	1998	1998	30
380	20231031	151200	9627431	1998	1998	1998	1998	15
381	20231031	151100	9597461	1998	1998	1998	1998	0
382	20231031	151000	9597461	1998	1998	1998	1998	15
383	20231031	150900	9567491	1998	1998	1998	1998	0
384	20231031	150800	9567491	1998	1998	1998	1998	0
385	20231031	150700	9567491	1998	1998	1998	1998	30
386	20231031	150600	9507551	1998	1998	1998	1998	0
387	20231031	150500	9507551	1998	1998	1998	1998	15
388	20231031	150400	9477581	1998	1998	1998	1998	0
389	20231031	150300	9477581	1998	1998	1998	1998	15
390	20231031	150200	9447611	1998	1998	1998	1998	0
391	20231031	150100	9447611	1998	1998	1998	1998	0
392	20231031	150000	9447611	1998	1998	1998	1998	30
393	20231031	145900	9387671	1998	1998	1998	1998	0
394	20231031	145800	9387671	1998	1998	1998	1998	15
395	20231031	145700	9357701	1998	1998	1998	1998	0
396	20231031	145600	9357701	1998	1998	1998	1998	15
397	20231031	145500	9327731	1998	1998	1998	1998	0
398	20231031	145400	9327731	1998	1998	1998	1998	0
399	20231031	145300	9327731	1998	1998	1998	1998	30
400	20231031	145200	9267791	1998	1998	1998	1998	0
401	20231031	145100	9267791	1998	1998	1998	1998	15
402	20231031	145000	9237821	1998	1998	1998	1998	15
403	20231031	144900	9207851	1998	1998	1998	1998	0
404	20231031	144800	9207851	1998	1998	1998	1998	0
405	20231031	144700	9207851	1998	1998	1998	1998	0
406	20231031	144600	9207851	1998	1998	1998	1998	30
407	20231031	144500	9147911	1998	1998	1998	1998	15
408	20231031	144400	9117941	1998	1998	1998	1998	0
409	20231031	144300	9117941	1998	1998	1998	1998	15
410	20231031	144200	9087971	1998	1998	1998	1998	0
411	20231031	144100	9087971	1998	1998	1998	1998	15
412	20231031	144000	9058001	1998	1998	1998	1998	45
413	20231031	143900	8968091	1997	1997	1997	1997	0
414	20231031	143800	8968091	1997	1997	1997	1997	15
415	20231031	143700	8938136	1997	1997	1997	1997	0
416	20231031	143600	8938136	1997	1997	1997	1997	15
417	20231031	143500	8908181	1997	1997	1997	1997	0
418	20231031	143400	8908181	1997	1997	1997	1997	0
419	20231031	143300	8908181	1997	1997	1997	1997	0
420	20231031	143200	8908181	1997	1997	1997	1997	0
421	20231031	143100	8908181	1997	1997	1997	1997	0
422	20231031	143000	8908181	1997	1997	1997	1997	0
423	20231031	142900	8908181	1997	1997	1997	1997	30
424	20231031	142800	8848271	1997	1997	1997	1997	30
425	20231031	142700	8788361	1997	1997	1997	1997	0
426	20231031	142600	8788361	1997	1997	1997	1997	30
427	20231031	142500	8728451	1997	1997	1997	1997	0
428	20231031	142400	8728451	1997	1997	1997	1997	15
429	20231031	142300	8698496	1997	1997	1997	1997	0
430	20231031	142200	8698496	1997	1997	1997	1997	0
431	20231031	142100	8698496	1997	1997	1997	1997	0
432	20231031	142000	8698496	1997	1997	1997	1997	0
433	20231031	141900	8698496	1997	1997	1997	1997	15
434	20231031	141800	8668541	1998	1998	1998	1998	30
435	20231031	141700	8608601	1998	1998	1998	1998	0
436	20231031	141600	8608601	1998	1998	1998	1998	30
437	20231031	141500	8548661	1998	1998	1998	1998	0
438	20231031	141400	8548661	1998	1998	1998	1998	15
439	20231031	141300	8518691	1998	1998	1998	1998	0
440	20231031	141200	8518691	1998	1998	1998	1998	15
441	20231031	141100	8488721	1998	1998	1998	1998	0
442	20231031	141000	8488721	1998	1998	1998	1998	0
443	20231031	140900	8488721	1998	1998	1998	1998	0
444	20231031	140800	8488721	1998	1998	1998	1998	0
445	20231031	140700	8488721	1998	1998	1998	1998	0
446	20231031	140600	8488721	1998	1998	1998	1998	30
447	20231031	140500	8428781	1998	1998	1998	1998	0
448	20231031	140400	8428781	1998	1998	1998	1998	15
449	20231031	140300	8398811	1998	1998	1998	1998	0
450	20231031	140200	8398811	1998	1998	1998	1998	15
451	20231031	140100	8368841	1998	1998	1998	1998	15
452	20231031	140000	8338871	1998	1998	1998	1998	0
453	20231031	135900	8338871	1998	1998	1998	1998	35
454	20231031	135800	8268941	1997	1997	1997	1997	0
455	20231031	135700	8268941	1997	1997	1997	1997	25
456	20231031	135600	8219016	1997	1997	1997	1997	0
457	20231031	135500	8219016	1997	1997	1997	1997	15
458	20231031	135400	8189061	1997	1997	1997	1997	15
459	20231031	135300	8159106	1997	1997	1997	1997	0
460	20231031	135200	8159106	1997	1997	1997	1997	0
461	20231031	135100	8159106	1997	1997	1997	1997	0
462	20231031	135000	8159106	1997	1997	1997	1997	0
463	20231031	134900	8159106	1997	1997	1997	1997	0
464	20231031	134800	8159106	1997	1997	1997	1997	0
465	20231031	134700	8159106	1997	1997	1997	1997	30
466	20231031	134600	8099196	1997	1997	1997	1997	0
467	20231031	134500	8099196	1997	1997	1997	1997	30
468	20231031	134400	8039286	1997	1997	1997	1997	30
469	20231031	134300	7979376	1997	1997	1997	1997	0
470	20231031	134200	7979376	1997	1997	1997	1997	15
471	20231031	134100	7949421	1997	1997	1997	1997	0
472	20231031	134000	7949421	1997	1997	1997	1997	15
473	20231031	133900	7919466	1997	1997	1997	1997	0
474	20231031	133800	7919466	1997	1997	1997	1997	0
475	20231031	133700	7919466	1997	1997	1997	1997	0
476	20231031	133600	7919466	1997	1997	1997	1997	0
477	20231031	133500	7919466	1997	1997	1997	1997	15
478	20231031	133400	7889511	1998	1998	1998	1998	0
479	20231031	133300	7889511	1998	1998	1998	1998	30
480	20231031	133200	7829571	1998	1998	1998	1998	30
481	20231031	133100	7769631	1998	1998	1998	1998	0
482	20231031	133000	7769631	1998	1998	1998	1998	15
483	20231031	132900	7739661	1998	1998	1998	1998	0
484	20231031	132800	7739661	1998	1998	1998	1998	0
485	20231031	132700	7739661	1998	1998	1998	1998	0
486	20231031	132600	7739661	1998	1998	1998	1998	0
487	20231031	132500	7739661	1998	1998	1998	1998	0
488	20231031	132400	7739661	1998	1998	1998	1998	0
489	20231031	132300	7739661	1998	1998	1998	1998	30
490	20231031	132200	7679721	1998	1998	1998	1998	15
491	20231031	132100	7649751	1998	1998	1998	1998	0
492	20231031	132000	7649751	1998	1998	1998	1998	15
493	20231031	131900	7619781	1998	1998	1998	1998	0
494	20231031	131800	7619781	1998	1998	1998	1998	15
495	20231031	131700	7589811	1998	1998	1998	1998	41
496	20231031	131600	7507893	1997	1997	1997	1997	0
497	20231031	131500	7507893	1997	1997	1997	1997	19
498	20231031	131400	7469950	1997	1997	1997	1997	0
499	20231031	131300	7469950	1997	1997	1997	1997	15
500	20231031	131200	7439995	1997	1997	1997	1997	0
501	20231031	131100	7439995	1997	1997	1997	1997	15
502	20231031	131000	7410040	1997	1997	1997	1997	0
503	20231031	130900	7410040	1997	1997	1997	1997	0
504	20231031	130800	7410040	1997	1997	1997	1997	0
505	20231031	130700	7410040	1997	1997	1997	1997	0
506	20231031	130600	7410040	1997	1997	1997	1997	21
507	20231031	130500	7368103	1998	1998	1998	1998	15
508	20231031	130400	7338133	1998	1998	1998	1998	0
509	20231031	130300	7338133	1998	1998	1998	1998	15
510	20231031	130200	7308163	1998	1998	1998	1998	0
511	20231031	130100	7308163	1998	1998	1998	1998	15
512	20231031	130000	7278193	1998	1998	1998	1998	15
513	20231031	125900	7248223	1998	1998	1998	1998	0
514	20231031	125800	7248223	1998	1998	1998	1998	15
515	20231031	125700	7218253	1998	1998	1998	1998	52
516	20231031	125600	7114357	1998	1998	1998	1998	0
517	20231031	125500	7114357	1998	1998	1998	1998	0
518	20231031	125400	7114357	1998	1998	1998	1998	110
519	20231031	125300	6894577	1998	1998	1998	1998	0
520	20231031	125200	6894577	1998	1998	1998	1998	0
521	20231031	125100	6894577	1998	1998	1998	1998	0
522	20231031	125000	6894577	1998	1998	1998	1998	0
523	20231031	124900	6894577	1998	1998	1998	1998	0
524	20231031	124800	6894577	1998	1998	1998	1998	0
525	20231031	124700	6894577	1998	1998	1998	1998	0
526	20231031	124600	6894577	1998	1998	1998	1998	0
527	20231031	124500	6894577	1998	1998	1998	1998	0
528	20231031	124400	6894577	1998	1998	1998	1998	0
529	20231031	124300	6894577	1998	1998	1998	1998	0
530	20231031	124200	6894577	1998	1998	1998	1998	0
531	20231031	124100	6894577	1998	1998	1998	1998	0
532	20231031	124000	6894577	1998	1998	1998	1998	0
533	20231031	123900	6894577	1998	1998	1998	1998	3
534	20231031	123800	6888583	1998	1998	1998	1998	15
535	20231031	123700	6858613	1998	1998	1998	1998	0
536	20231031	123600	6858613	1998	1998	1998	1998	15
537	20231031	123500	6828643	1998	1998	1998	1998	0
538	20231031	123400	6828643	1998	1998	1998	1998	15
539	20231031	123300	6798673	1998	1998	1998	1998	0
540	20231031	123200	6798673	1998	1998	1998	1998	15
541	20231031	123100	6768703	1998	1998	1998	1998	15
542	20231031	123000	6738733	1998	1998	1998	1998	0
543	20231031	122900	6738733	1998	1998	1998	1998	15
544	20231031	122800	6708763	1998	1998	1998	1998	0
545	20231031	122700	6708763	1998	1998	1998	1998	16
546	20231031	122600	6676795	1998	1998	1998	1998	15
547	20231031	122500	6646825	1998	1998	1998	1998	0
548	20231031	122400	6646825	1998	1998	1998	1998	15
549	20231031	122300	6616855	1998	1998	1998	1998	0
550	20231031	122200	6616855	1998	1998	1998	1998	15
551	20231031	122100	6586885	1998	1998	1998	1998	15
552	20231031	122000	6556915	1998	1998	1998	1998	0
553	20231031	121900	6556915	1998	1998	1998	1998	15
554	20231031	121800	6526945	1998	1998	1998	1998	0
555	20231031	121700	6526945	1998	1998	1998	1998	15
556	20231031	121600	6496975	1998	1998	1998	1998	15
557	20231031	121500	6467005	1998	1998	1998	1998	0
558	20231031	121400	6467005	1998	1998	1998	1998	15
559	20231031	121300	6437035	1998	1998	1998	1998	0
560	20231031	121200	6437035	1998	1998	1998	1998	15
561	20231031	121100	6407065	1998	1998	1998	1998	0
562	20231031	121000	6407065	1998	1998	1998	1998	30
563	20231031	120900	6347125	1998	1998	1998	1998	30
564	20231031	120800	6287185	1998	1998	1998	1998	0
565	20231031	120700	6287185	1998	1998	1998	1998	30
566	20231031	120600	6227245	1998	1998	1998	1998	0
567	20231031	120500	6227245	1998	1998	1998	1998	15
568	20231031	120400	6197275	1998	1998	1998	1998	15
569	20231031	120300	6167305	1998	1998	1998	1998	0
570	20231031	120200	6167305	1998	1998	1998	1998	15
571	20231031	120100	6137335	1998	1998	1998	1998	0
572	20231031	120000	6137335	1998	1998	1998	1998	0
573	20231031	115900	6137335	1998	1998	1998	1998	0
574	20231031	115800	6137335	1998	1998	1998	1998	0
575	20231031	115700	6137335	1998	1998	1998	1998	0
576	20231031	115600	6137335	1998	1998	1998	1998	0
577	20231031	115500	6137335	1998	1998	1998	1998	30
578	20231031	115400	6077395	1998	1998	1998	1998	15
579	20231031	115300	6047425	1998	1998	1998	1998	0
580	20231031	115200	6047425	1998	1998	1998	1998	15
581	20231031	115100	6017455	1998	1998	1998	1998	0
582	20231031	115000	6017455	1998	1998	1998	1998	15
583	20231031	114900	5987485	1998	1998	1998	1998	0
584	20231031	114800	5987485	1998	1998	1998	1998	40
585	20231031	114700	5907565	1997	1997	1997	1997	20
586	20231031	114600	5867625	1998	1998	1998	1998	0
587	20231031	114500	5867625	1998	1998	1998	1998	0
588	20231031	114400	5867625	1998	1998	1998	1998	0
589	20231031	114300	5867625	1998	1998	1998	1998	0
590	20231031	114200	5867625	1998	1998	1998	1998	0
591	20231031	114100	5867625	1998	1998	1998	1998	0
592	20231031	114000	5867625	1998	1998	1998	1998	30
593	20231031	113900	5807685	1998	1998	1998	1998	0
594	20231031	113800	5807685	1998	1998	1998	1998	30
595	20231031	113700	5747745	1998	1998	1998	1998	30
596	20231031	113600	5687805	1998	1998	1998	1998	0
597	20231031	113500	5687805	1998	1998	1998	1998	15
598	20231031	113400	5657835	1998	1998	1998	1998	0
599	20231031	113300	5657835	1998	1998	1998	1998	15
600	20231031	113200	5627865	1998	1998	1998	1998	15
601	20231031	113100	5597895	1998	1998	1998	1998	0
602	20231031	113000	5597895	1998	1998	1998	1998	0
603	20231031	112900	5597895	1998	1998	1998	1998	0
604	20231031	112800	5597895	1998	1998	1998	1998	0
605	20231031	112700	5597895	1998	1998	1998	1998	0
606	20231031	112600	5597895	1998	1998	1998	1998	0
607	20231031	112500	5597895	1998	1998	1998	1998	30
608	20231031	112400	5537955	1998	1998	1998	1998	0
609	20231031	112300	5537955	1998	1998	1998	1998	30
610	20231031	112200	5478015	1998	1998	1998	1998	0
611	20231031	112100	5478015	1998	1998	1998	1998	30
612	20231031	112000	5418075	1998	1998	1998	1998	15
613	20231031	111900	5388105	1998	1998	1998	1998	0
614	20231031	111800	5388105	1998	1998	1998	1998	15
615	20231031	111700	5358135	1998	1998	1998	1998	0
616	20231031	111600	5358135	1998	1998	1998	1998	15
617	20231031	111500	5328165	1998	1998	1998	1998	0
618	20231031	111400	5328165	1998	1998	1998	1998	0
619	20231031	111300	5328165	1998	1998	1998	1998	0
620	20231031	111200	5328165	1998	1998	1998	1998	0
621	20231031	111100	5328165	1998	1998	1998	1998	0
622	20231031	111000	5328165	1998	1998	1998	1998	0
623	20231031	110900	5328165	1998	1998	1998	1998	30
624	20231031	110800	5268225	1998	1998	1998	1998	30
625	20231031	110700	5208285	1998	1998	1998	1998	0
626	20231031	110600	5208285	1998	1998	1998	1998	30
627	20231031	110500	5148345	1998	1998	1998	1998	0
628	20231031	110400	5148345	1998	1998	1998	1998	15
629	20231031	110300	5118375	1998	1998	1998	1998	15
630	20231031	110200	5088405	1998	1998	1998	1998	0
631	20231031	110100	5088405	1998	1998	1998	1998	0
632	20231031	110000	5088405	1998	1998	1998	1998	0
633	20231031	105900	5088405	1998	1998	1998	1998	0
634	20231031	105800	5088405	1998	1998	1998	1998	0
635	20231031	105700	5088405	1998	1998	1998	1998	0
636	20231031	105600	5088405	1998	1998	1998	1998	30
637	20231031	105500	5028465	1998	1998	1998	1998	0
638	20231031	105400	5028465	1998	1998	1998	1998	30
639	20231031	105300	4968525	1998	1998	1998	1998	30
640	20231031	105200	4908585	1998	1998	1998	1998	0
641	20231031	105100	4908585	1998	1998	1998	1998	15
642	20231031	105000	4878615	1998	1998	1998	1998	0
643	20231031	104900	4878615	1998	1998	1998	1998	0
644	20231031	104800	4878615	1998	1998	1998	1998	0
645	20231031	104700	4878615	1998	1998	1998	1998	0
646	20231031	104600	4878615	1998	1998	1998	1998	0
647	20231031	104500	4878615	1998	1998	1998	1998	0
648	20231031	104400	4878615	1998	1998	1998	1998	30
649	20231031	104300	4818675	1998	1998	1998	1998	0
650	20231031	104200	4818675	1998	1998	1998	1998	30
651	20231031	104100	4758735	1998	1998	1998	1998	30
652	20231031	104000	4698795	1998	1998	1998	1998	0
653	20231031	103900	4698795	1998	1998	1998	1998	15
654	20231031	103800	4668825	1998	1998	1998	1998	0
655	20231031	103700	4668825	1998	1998	1998	1998	15
656	20231031	103600	4638855	1998	1998	1998	1998	15
657	20231031	103500	4608885	1998	1998	1998	1998	0
658	20231031	103400	4608885	1998	1998	1998	1998	0
659	20231031	103300	4608885	1998	1998	1998	1998	0
660	20231031	103200	4608885	1998	1998	1998	1998	0
661	20231031	103100	4608885	1998	1998	1998	1998	0
662	20231031	103000	4608885	1998	1998	1998	1998	1
663	20231031	102900	4606887	1998	1998	1998	1998	30
664	20231031	102800	4546947	1998	1998	1998	1998	0
665	20231031	102700	4546947	1998	1998	1998	1998	94
666	20231031	102600	4359135	1998	1998	1998	1998	0
667	20231031	102500	4359135	1998	1998	1998	1998	0
668	20231031	102400	4359135	1998	1998	1998	1998	11
669	20231031	102300	4337157	1998	1998	1998	1998	0
670	20231031	102200	4337157	1998	1998	1998	1998	15
671	20231031	102100	4307187	1998	1998	1998	1998	0
672	20231031	102000	4307187	1998	1998	1998	1998	0
673	20231031	101900	4307187	1998	1998	1998	1998	0
674	20231031	101800	4307187	1998	1998	1998	1998	0
675	20231031	101700	4307187	1998	1998	1998	1998	0
676	20231031	101600	4307187	1998	1998	1998	1998	24
677	20231031	101500	4259235	1998	1998	1998	1998	220
678	20231031	101400	3819675	1998	1998	1998	1998	0
679	20231031	101300	3819675	1998	1998	1998	1998	0
680	20231031	101200	3819675	1998	1998	1998	1998	0
681	20231031	101100	3819675	1998	1998	1998	1998	0
682	20231031	101000	3819675	1998	1998	1998	1998	1
683	20231031	100900	3817677	1998	1998	1998	1998	0
684	20231031	100800	3817677	1998	1998	1998	1998	0
685	20231031	100700	3817677	1998	1998	1998	1998	0
686	20231031	100600	3817677	1998	1998	1998	1998	0
687	20231031	100500	3817677	1998	1998	1998	1998	10
688	20231031	100400	3797697	1991	1991	1991	1991	0
689	20231031	100300	3797697	1991	1991	1991	1991	0
690	20231031	100200	3797697	1991	1991	1991	1991	0
691	20231031	100100	3797697	1991	1991	1991	1991	0
692	20231031	100000	3797697	1991	1991	1991	1991	0
693	20231031	095900	3797697	1991	1991	1991	1991	0
694	20231031	095800	3797697	1991	1991	1991	1991	0
695	20231031	095700	3797697	1991	1991	1991	1991	0
696	20231031	095600	3797697	1991	1991	1991	1991	0
697	20231031	095500	3797697	1991	1991	1991	1991	0
698	20231031	095400	3797697	1991	1991	1991	1991	0
699	20231031	095300	3797697	1991	1991	1991	1991	0
700	20231031	095200	3797697	1991	1991	1991	1991	0
701	20231031	095100	3797697	1991	1991	1991	1991	0
702	20231031	095000	3797697	1991	1991	1991	1991	0
703	20231031	094900	3797697	1991	1991	1991	1991	0
704	20231031	094800	3797697	1991	1991	1991	1991	0
705	20231031	094700	3797697	1991	1995	1995	1991	170
706	20231031	094600	3459092	1999	1999	1999	1999	0
707	20231031	094500	3459092	1999	1995	1999	1995	1000
708	20231031	094400	1460232	1995	1995	1995	1995	0
709	20231031	094300	1460232	1995	1995	1995	1995	0
710	20231031	094200	1460232	1995	1995	1995	1995	0
711	20231031	094100	1460232	1995	1995	1995	1995	15
712	20231031	094000	1430307	1991	1991	1991	1991	0
713	20231031	093900	1430307	1991	1991	1991	1991	0
714	20231031	093800	1430307	1991	1991	1991	1991	0
715	20231031	093700	1430307	1991	1991	1991	1991	1
716	20231031	093600	1428316	1995	1995	1995	1995	0
717	20231031	093500	1428316	1995	1995	1995	1995	0
718	20231031	093400	1428316	1995	1995	1995	1995	0
719	20231031	093300	1428316	1995	1995	1995	1995	1
720	20231031	093200	1426321	1991	1991	1991	1991	0
721	20231031	093100	1426321	1991	1991	1991	1991	14
722	20231031	093000	1398447	1995	1995	1995	1995	0
723	20231031	092900	1398447	1995	1995	1995	1995	0
724	20231031	092800	1398447	1995	1995	1995	1995	0
725	20231031	092700	1398447	1995	1995	1995	1995	0
726	20231031	092600	1398447	1995	1995	1995	1995	0
727	20231031	092500	1398447	1995	1995	1995	1995	0
728	20231031	092400	1398447	1995	1995	1995	1995	0
729	20231031	092300	1398447	1995	1995	1995	1995	0
730	20231031	092200	1398447	1995	1995	1995	1995	0
731	20231031	092100	1398447	1995	1995	1995	1995	0
732	20231031	092000	1398447	1995	1995	1995	1995	0
733	20231031	091900	1398447	1995	1995	1995	1995	0
734	20231031	091800	1398447	1995	1995	1995	1995	0
735	20231031	091700	1398447	1995	1995	1995	1995	0
736	20231031	091600	1398447	1995	1995	1995	1995	10
737	20231031	091500	1378497	1990	1990	1990	1990	0
738	20231031	091400	1378497	1990	1990	1990	1990	0
739	20231031	091300	1378497	1990	1990	1990	1990	0
740	20231031	091200	1378497	1990	1990	1990	1990	0
741	20231031	091100	1378497	1990	1990	1990	1990	120
742	20231031	091000	1139697	1989	1989	1989	1989	0
743	20231031	090900	1139697	1989	1989	1989	1989	0
744	20231031	090800	1139697	1989	1989	1989	1989	0
745	20231031	090700	1139697	1989	1989	1989	1989	0
746	20231031	090600	1139697	1989	1989	1989	1989	0
747	20231031	090500	1139697	1989	1989	1989	1989	0
748	20231031	090400	1139697	1989	1989	1989	1989	0
749	20231031	090300	1139697	1989	1989	1989	1989	0
750	20231031	090200	1139697	1989	1989	1989	1989	0
751	20231031	090100	1139697	1989	1989	1989	1989	0
752	20231031	090000	1139697	1989	1989	1989	1989	573