KissMeData/458320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213500	2749895	1998	1998	1998	1998	700
3	20231031	213400	2749895	1998	1998	1998	1998	0
4	20231031	213300	2749895	1998	1998	1998	1998	0
5	20231031	213200	2749895	1998	1998	1998	1998	0
6	20231031	213100	2749895	1998	1998	1998	1998	0
7	20231031	213000	2749895	1998	1998	1998	1998	0
8	20231031	212900	2749895	1998	1998	1998	1998	0
9	20231031	212800	2749895	1998	1998	1998	1998	0
10	20231031	212700	2749895	1998	1998	1998	1998	0
11	20231031	212600	2749895	1998	1998	1998	1998	0
12	20231031	212500	2749895	1998	1998	1998	1998	0
13	20231031	212400	2749895	1998	1998	1998	1998	0
14	20231031	212300	2749895	1998	1998	1998	1998	0
15	20231031	212200	2749895	1998	1998	1998	1998	0
16	20231031	212100	2749895	1998	1998	1998	1998	0
17	20231031	212000	2749895	1998	1998	1998	1998	0
18	20231031	211900	2749895	1998	1998	1998	1998	0
19	20231031	211800	2749895	1998	1998	1998	1998	0
20	20231031	211700	2749895	1998	1998	1998	1998	0
21	20231031	211600	2749895	1998	1998	1998	1998	0
22	20231031	211500	2749895	1998	1998	1998	1998	0
23	20231031	211400	2749895	1998	1998	1998	1998	0
24	20231031	211300	2749895	1998	1998	1998	1998	0
25	20231031	211200	2749895	1998	1998	1998	1998	0
26	20231031	211100	2749895	1998	1998	1998	1998	0
27	20231031	211000	2749895	1998	1998	1998	1998	0
28	20231031	210900	2749895	1998	1998	1998	1998	0
29	20231031	210800	2749895	1998	1998	1998	1998	0
30	20231031	210700	2749895	1998	1998	1998	1998	0
31	20231031	210600	2749895	1998	1998	1998	1998	0
32	20231031	210500	2749895	1998	1998	1998	1998	700
33	20231031	210400	2749895	1998	1998	1998	1998	0
34	20231031	210300	2749895	1998	1998	1998	1998	0
35	20231031	210200	2749895	1998	1998	1998	1998	0
36	20231031	210100	2749895	1998	1998	1998	1998	0
37	20231031	210000	2749895	1998	1998	1998	1998	0
38	20231031	205900	2749895	1998	1998	1998	1998	0
39	20231031	205800	2749895	1998	1998	1998	1998	0
40	20231031	205700	2749895	1998	1998	1998	1998	0
41	20231031	205600	2749895	1998	1998	1998	1998	0
42	20231031	205500	2749895	1998	1998	1998	1998	0
43	20231031	205400	2749895	1998	1998	1998	1998	0
44	20231031	205300	2749895	1998	1998	1998	1998	0
45	20231031	205200	2749895	1998	1998	1998	1998	0
46	20231031	205100	2749895	1998	1998	1998	1998	0
47	20231031	205000	2749895	1998	1998	1998	1998	0
48	20231031	204900	2749895	1998	1998	1998	1998	0
49	20231031	204800	2749895	1998	1998	1998	1998	0
50	20231031	204700	2749895	1998	1998	1998	1998	0
51	20231031	204600	2749895	1998	1998	1998	1998	0
52	20231031	204500	2749895	1998	1998	1998	1998	0
53	20231031	204400	2749895	1998	1998	1998	1998	0
54	20231031	204300	2749895	1998	1998	1998	1998	0
55	20231031	204200	2749895	1998	1998	1998	1998	0
56	20231031	204100	2749895	1998	1998	1998	1998	0
57	20231031	204000	2749895	1998	1998	1998	1998	0
58	20231031	203900	2749895	1998	1998	1998	1998	0
59	20231031	203800	2749895	1998	1998	1998	1998	0
60	20231031	203700	2749895	1998	1998	1998	1998	0
61	20231031	203600	2749895	1998	1998	1998	1998	0
62	20231031	203500	2749895	1998	1998	1998	1998	700
63	20231031	203400	2749895	1998	1998	1998	1998	0
64	20231031	203300	2749895	1998	1998	1998	1998	0
65	20231031	203200	2749895	1998	1998	1998	1998	0
66	20231031	203100	2749895	1998	1998	1998	1998	0
67	20231031	203000	2749895	1998	1998	1998	1998	0
68	20231031	202900	2749895	1998	1998	1998	1998	0
69	20231031	202800	2749895	1998	1998	1998	1998	0
70	20231031	202700	2749895	1998	1998	1998	1998	0
71	20231031	202600	2749895	1998	1998	1998	1998	0
72	20231031	202500	2749895	1998	1998	1998	1998	0
73	20231031	202400	2749895	1998	1998	1998	1998	0
74	20231031	202300	2749895	1998	1998	1998	1998	0
75	20231031	202200	2749895	1998	1998	1998	1998	0
76	20231031	202100	2749895	1998	1998	1998	1998	0
77	20231031	202000	2749895	1998	1998	1998	1998	0
78	20231031	201900	2749895	1998	1998	1998	1998	0
79	20231031	201800	2749895	1998	1998	1998	1998	0
80	20231031	201700	2749895	1998	1998	1998	1998	0
81	20231031	201600	2749895	1998	1998	1998	1998	0
82	20231031	201500	2749895	1998	1998	1998	1998	0
83	20231031	201400	2749895	1998	1998	1998	1998	0
84	20231031	201300	2749895	1998	1998	1998	1998	0
85	20231031	201200	2749895	1998	1998	1998	1998	0
86	20231031	201100	2749895	1998	1998	1998	1998	0
87	20231031	201000	2749895	1998	1998	1998	1998	0
88	20231031	200900	2749895	1998	1998	1998	1998	0
89	20231031	200800	2749895	1998	1998	1998	1998	0
90	20231031	200700	2749895	1998	1998	1998	1998	0
91	20231031	200600	2749895	1998	1998	1998	1998	0
92	20231031	200500	2749895	1998	1998	1998	1998	700
93	20231031	200400	2749895	1998	1998	1998	1998	0
94	20231031	200300	2749895	1998	1998	1998	1998	0
95	20231031	200200	2749895	1998	1998	1998	1998	0
96	20231031	200100	2749895	1998	1998	1998	1998	0
97	20231031	200000	2749895	1998	1998	1998	1998	0
98	20231031	195900	2749895	1998	1998	1998	1998	0
99	20231031	195800	2749895	1998	1998	1998	1998	0
100	20231031	195700	2749895	1998	1998	1998	1998	0
101	20231031	195600	2749895	1998	1998	1998	1998	0
102	20231031	195500	2749895	1998	1998	1998	1998	0
103	20231031	195400	2749895	1998	1998	1998	1998	0
104	20231031	195300	2749895	1998	1998	1998	1998	0
105	20231031	195200	2749895	1998	1998	1998	1998	0
106	20231031	195100	2749895	1998	1998	1998	1998	0
107	20231031	195000	2749895	1998	1998	1998	1998	0
108	20231031	194900	2749895	1998	1998	1998	1998	0
109	20231031	194800	2749895	1998	1998	1998	1998	0
110	20231031	194700	2749895	1998	1998	1998	1998	0
111	20231031	194600	2749895	1998	1998	1998	1998	0
112	20231031	194500	2749895	1998	1998	1998	1998	0
113	20231031	194400	2749895	1998	1998	1998	1998	0
114	20231031	194300	2749895	1998	1998	1998	1998	0
115	20231031	194200	2749895	1998	1998	1998	1998	0
116	20231031	194100	2749895	1998	1998	1998	1998	0
117	20231031	194000	2749895	1998	1998	1998	1998	0
118	20231031	193900	2749895	1998	1998	1998	1998	0
119	20231031	193800	2749895	1998	1998	1998	1998	0
120	20231031	193700	2749895	1998	1998	1998	1998	0
121	20231031	193600	2749895	1998	1998	1998	1998	0
122	20231031	193500	2749895	1998	1998	1998	1998	700
123	20231031	193400	2749895	1998	1998	1998	1998	0
124	20231031	193300	2749895	1998	1998	1998	1998	0
125	20231031	193200	2749895	1998	1998	1998	1998	0
126	20231031	193100	2749895	1998	1998	1998	1998	0
127	20231031	193000	2749895	1998	1998	1998	1998	0
128	20231031	192900	2749895	1998	1998	1998	1998	0
129	20231031	192800	2749895	1998	1998	1998	1998	0
130	20231031	192700	2749895	1998	1998	1998	1998	0
131	20231031	192600	2749895	1998	1998	1998	1998	0
132	20231031	192500	2749895	1998	1998	1998	1998	0
133	20231031	192400	2749895	1998	1998	1998	1998	0
134	20231031	192300	2749895	1998	1998	1998	1998	0
135	20231031	192200	2749895	1998	1998	1998	1998	0
136	20231031	192100	2749895	1998	1998	1998	1998	0
137	20231031	192000	2749895	1998	1998	1998	1998	0
138	20231031	191900	2749895	1998	1998	1998	1998	0
139	20231031	191800	2749895	1998	1998	1998	1998	0
140	20231031	191700	2749895	1998	1998	1998	1998	0
141	20231031	191600	2749895	1998	1998	1998	1998	0
142	20231031	191500	2749895	1998	1998	1998	1998	0
143	20231031	191400	2749895	1998	1998	1998	1998	0
144	20231031	191300	2749895	1998	1998	1998	1998	0
145	20231031	191200	2749895	1998	1998	1998	1998	0
146	20231031	191100	2749895	1998	1998	1998	1998	0
147	20231031	191000	2749895	1998	1998	1998	1998	0
148	20231031	190900	2749895	1998	1998	1998	1998	0
149	20231031	190800	2749895	1998	1998	1998	1998	0
150	20231031	190700	2749895	1998	1998	1998	1998	0
151	20231031	190600	2749895	1998	1998	1998	1998	0
152	20231031	190500	2749895	1998	1998	1998	1998	700
153	20231031	190400	2749895	1998	1998	1998	1998	0
154	20231031	190300	2749895	1998	1998	1998	1998	0
155	20231031	190200	2749895	1998	1998	1998	1998	0
156	20231031	190100	2749895	1998	1998	1998	1998	0
157	20231031	190000	2749895	1998	1998	1998	1998	0
158	20231031	185900	2749895	1998	1998	1998	1998	0
159	20231031	185800	2749895	1998	1998	1998	1998	0
160	20231031	185700	2749895	1998	1998	1998	1998	0
161	20231031	185600	2749895	1998	1998	1998	1998	0
162	20231031	185500	2749895	1998	1998	1998	1998	0
163	20231031	185400	2749895	1998	1998	1998	1998	0
164	20231031	185300	2749895	1998	1998	1998	1998	0
165	20231031	185200	2749895	1998	1998	1998	1998	0
166	20231031	185100	2749895	1998	1998	1998	1998	0
167	20231031	185000	2749895	1998	1998	1998	1998	0
168	20231031	184900	2749895	1998	1998	1998	1998	0
169	20231031	184800	2749895	1998	1998	1998	1998	0
170	20231031	184700	2749895	1998	1998	1998	1998	0
171	20231031	184600	2749895	1998	1998	1998	1998	0
172	20231031	184500	2749895	1998	1998	1998	1998	0
173	20231031	184400	2749895	1998	1998	1998	1998	0
174	20231031	184300	2749895	1998	1998	1998	1998	0
175	20231031	184200	2749895	1998	1998	1998	1998	0
176	20231031	184100	2749895	1998	1998	1998	1998	0
177	20231031	184000	2749895	1998	1998	1998	1998	0
178	20231031	183900	2749895	1998	1998	1998	1998	0
179	20231031	183800	2749895	1998	1998	1998	1998	0
180	20231031	183700	2749895	1998	1998	1998	1998	0
181	20231031	183600	2749895	1998	1998	1998	1998	0
182	20231031	183500	2749895	1998	1998	1998	1998	700
183	20231031	183400	2749895	1998	1998	1998	1998	0
184	20231031	183300	2749895	1998	1998	1998	1998	0
185	20231031	183200	2749895	1998	1998	1998	1998	0
186	20231031	183100	2749895	1998	1998	1998	1998	0
187	20231031	183000	2749895	1998	1998	1998	1998	0
188	20231031	182900	2749895	1998	1998	1998	1998	0
189	20231031	182800	2749895	1998	1998	1998	1998	0
190	20231031	182700	2749895	1998	1998	1998	1998	0
191	20231031	182600	2749895	1998	1998	1998	1998	0
192	20231031	182500	2749895	1998	1998	1998	1998	0
193	20231031	182400	2749895	1998	1998	1998	1998	0
194	20231031	182300	2749895	1998	1998	1998	1998	0
195	20231031	182200	2749895	1998	1998	1998	1998	0
196	20231031	182100	2749895	1998	1998	1998	1998	0
197	20231031	182000	2749895	1998	1998	1998	1998	0
198	20231031	181900	2749895	1998	1998	1998	1998	0
199	20231031	181800	2749895	1998	1998	1998	1998	0
200	20231031	181700	2749895	1998	1998	1998	1998	0
201	20231031	181600	2749895	1998	1998	1998	1998	0
202	20231031	181500	2749895	1998	1998	1998	1998	0
203	20231031	181400	2749895	1998	1998	1998	1998	0
204	20231031	181300	2749895	1998	1998	1998	1998	0
205	20231031	181200	2749895	1998	1998	1998	1998	0
206	20231031	181100	2749895	1998	1998	1998	1998	0
207	20231031	181000	2749895	1998	1998	1998	1998	0
208	20231031	180900	2749895	1998	1998	1998	1998	0
209	20231031	180800	2749895	1998	1998	1998	1998	0
210	20231031	180700	2749895	1998	1998	1998	1998	0
211	20231031	180600	2749895	1998	1998	1998	1998	0
212	20231031	180500	2749895	1998	1998	1998	1998	700
213	20231031	180400	2749895	1998	1998	1998	1998	0
214	20231031	180300	2749895	1998	1998	1998	1998	0
215	20231031	180200	2749895	1998	1998	1998	1998	0
216	20231031	180100	2749895	1998	1998	1998	1998	0
217	20231031	180000	2749895	1998	1998	1998	1998	0
218	20231031	175900	2749895	1998	1998	1998	1998	0
219	20231031	175800	2749895	1998	1998	1998	1998	0
220	20231031	175700	2749895	1998	1998	1998	1998	0
221	20231031	175600	2749895	1998	1998	1998	1998	0
222	20231031	175500	2749895	1998	1998	1998	1998	0
223	20231031	175400	2749895	1998	1998	1998	1998	0
224	20231031	175300	2749895	1998	1998	1998	1998	0
225	20231031	175200	2749895	1998	1998	1998	1998	0
226	20231031	175100	2749895	1998	1998	1998	1998	0
227	20231031	175000	2749895	1998	1998	1998	1998	0
228	20231031	174900	2749895	1998	1998	1998	1998	0
229	20231031	174800	2749895	1998	1998	1998	1998	0
230	20231031	174700	2749895	1998	1998	1998	1998	0
231	20231031	174600	2749895	1998	1998	1998	1998	0
232	20231031	174500	2749895	1998	1998	1998	1998	0
233	20231031	174400	2749895	1998	1998	1998	1998	0
234	20231031	174300	2749895	1998	1998	1998	1998	0
235	20231031	174200	2749895	1998	1998	1998	1998	0
236	20231031	174100	2749895	1998	1998	1998	1998	0
237	20231031	174000	2749895	1998	1998	1998	1998	0
238	20231031	173900	2749895	1998	1998	1998	1998	0
239	20231031	173800	2749895	1998	1998	1998	1998	0
240	20231031	173700	2749895	1998	1998	1998	1998	0
241	20231031	173600	2749895	1998	1998	1998	1998	0
242	20231031	173500	2749895	1998	1998	1998	1998	700
243	20231031	173400	2749895	1998	1998	1998	1998	0
244	20231031	173300	2749895	1998	1998	1998	1998	0
245	20231031	173200	2749895	1998	1998	1998	1998	0
246	20231031	173100	2749895	1998	1998	1998	1998	0
247	20231031	173000	2749895	1998	1998	1998	1998	0
248	20231031	172900	2749895	1998	1998	1998	1998	0
249	20231031	172800	2749895	1998	1998	1998	1998	0
250	20231031	172700	2749895	1998	1998	1998	1998	0
251	20231031	172600	2749895	1998	1998	1998	1998	0
252	20231031	172500	2749895	1998	1998	1998	1998	0
253	20231031	172400	2749895	1998	1998	1998	1998	0
254	20231031	172300	2749895	1998	1998	1998	1998	0
255	20231031	172200	2749895	1998	1998	1998	1998	0
256	20231031	172100	2749895	1998	1998	1998	1998	0
257	20231031	172000	2749895	1998	1998	1998	1998	0
258	20231031	171900	2749895	1998	1998	1998	1998	0
259	20231031	171800	2749895	1998	1998	1998	1998	0
260	20231031	171700	2749895	1998	1998	1998	1998	0
261	20231031	171600	2749895	1998	1998	1998	1998	0
262	20231031	171500	2749895	1998	1998	1998	1998	0
263	20231031	171400	2749895	1998	1998	1998	1998	0
264	20231031	171300	2749895	1998	1998	1998	1998	0
265	20231031	171200	2749895	1998	1998	1998	1998	0
266	20231031	171100	2749895	1998	1998	1998	1998	0
267	20231031	171000	2749895	1998	1998	1998	1998	0
268	20231031	170900	2749895	1998	1998	1998	1998	0
269	20231031	170800	2749895	1998	1998	1998	1998	0
270	20231031	170700	2749895	1998	1998	1998	1998	0
271	20231031	170600	2749895	1998	1998	1998	1998	0
272	20231031	170500	2749895	1998	1998	1998	1998	700
273	20231031	170400	2749895	1998	1998	1998	1998	0
274	20231031	170300	2749895	1998	1998	1998	1998	0
275	20231031	170200	2749895	1998	1998	1998	1998	0
276	20231031	170100	2749895	1998	1998	1998	1998	0
277	20231031	170000	2749895	1998	1998	1998	1998	0
278	20231031	165900	2749895	1998	1998	1998	1998	0
279	20231031	165800	2749895	1998	1998	1998	1998	0
280	20231031	165700	2749895	1998	1998	1998	1998	0
281	20231031	165600	2749895	1998	1998	1998	1998	0
282	20231031	165500	2749895	1998	1998	1998	1998	0
283	20231031	165400	2749895	1998	1998	1998	1998	0
284	20231031	165300	2749895	1998	1998	1998	1998	0
285	20231031	165200	2749895	1998	1998	1998	1998	0
286	20231031	165100	2749895	1998	1998	1998	1998	0
287	20231031	165000	2749895	1998	1998	1998	1998	0
288	20231031	164900	2749895	1998	1998	1998	1998	0
289	20231031	164800	2749895	1998	1998	1998	1998	0
290	20231031	164700	2749895	1998	1998	1998	1998	0
291	20231031	164600	2749895	1998	1998	1998	1998	0
292	20231031	164500	2749895	1998	1998	1998	1998	0
293	20231031	164400	2749895	1998	1998	1998	1998	0
294	20231031	164300	2749895	1998	1998	1998	1998	0
295	20231031	164200	2749895	1998	1998	1998	1998	0
296	20231031	164100	2749895	1998	1998	1998	1998	0
297	20231031	164000	2749895	1998	1998	1998	1998	0
298	20231031	163900	2749895	1998	1998	1998	1998	0
299	20231031	163800	2749895	1998	1998	1998	1998	0
300	20231031	163700	2749895	1998	1998	1998	1998	0
301	20231031	163600	2749895	1998	1998	1998	1998	0
302	20231031	163500	2749895	1998	1998	1998	1998	700
303	20231031	163400	2749895	1998	1998	1998	1998	0
304	20231031	163300	2749895	1998	1998	1998	1998	0
305	20231031	163200	2749895	1998	1998	1998	1998	0
306	20231031	163100	2749895	1998	1998	1998	1998	0
307	20231031	163000	2749895	1998	1998	1998	1998	0
308	20231031	162900	2749895	1998	1998	1998	1998	0
309	20231031	162800	2749895	1998	1998	1998	1998	0
310	20231031	162700	2749895	1998	1998	1998	1998	0
311	20231031	162600	2749895	1998	1998	1998	1998	0
312	20231031	162500	2749895	1998	1998	1998	1998	0
313	20231031	162400	2749895	1998	1998	1998	1998	0
314	20231031	162300	2749895	1998	1998	1998	1998	0
315	20231031	162200	2749895	1998	1998	1998	1998	0
316	20231031	162100	2749895	1998	1998	1998	1998	0
317	20231031	162000	2749895	1998	1998	1998	1998	0
318	20231031	161900	2749895	1998	1998	1998	1998	0
319	20231031	161800	2749895	1998	1998	1998	1998	0
320	20231031	161700	2749895	1998	1998	1998	1998	0
321	20231031	161600	2749895	1998	1998	1998	1998	0
322	20231031	161500	2749895	1998	1998	1998	1998	0
323	20231031	161400	2749895	1998	1998	1998	1998	0
324	20231031	161300	2749895	1998	1998	1998	1998	0
325	20231031	161200	2749895	1998	1998	1998	1998	0
326	20231031	161100	2749895	1998	1998	1998	1998	0
327	20231031	161000	2749895	1998	1998	1998	1998	0
328	20231031	160900	2749895	1998	1998	1998	1998	0
329	20231031	160800	2749895	1998	1998	1998	1998	0
330	20231031	160700	2749895	1998	1998	1998	1998	0
331	20231031	160600	2749895	1998	1998	1998	1998	0
332	20231031	160500	2749895	1998	1998	1998	1998	700
333	20231031	160400	2749895	1998	1998	1998	1998	0
334	20231031	160300	2749895	1998	1998	1998	1998	0
335	20231031	160200	2749895	1998	1998	1998	1998	0
336	20231031	160100	2749895	1998	1998	1998	1998	0
337	20231031	160000	2749895	1998	1998	1998	1998	0
338	20231031	155900	2749895	1998	1998	1998	1998	0
339	20231031	155800	2749895	1998	1998	1998	1998	0
340	20231031	155700	2749895	1998	1998	1998	1998	0
341	20231031	155600	2749895	1998	1998	1998	1998	0
342	20231031	155500	2749895	1998	1998	1998	1998	0
343	20231031	155400	2749895	1998	1998	1998	1998	0
344	20231031	155300	2749895	1998	1998	1998	1998	0
345	20231031	155200	2749895	1998	1998	1998	1998	0
346	20231031	155100	2749895	1998	1998	1998	1998	0
347	20231031	155000	2749895	1998	1998	1998	1998	0
348	20231031	154900	2749895	1998	1998	1998	1998	0
349	20231031	154800	2749895	1998	1998	1998	1998	0
350	20231031	154700	2749895	1998	1998	1998	1998	0
351	20231031	154600	2749895	1998	1998	1998	1998	0
352	20231031	154500	2749895	1998	1998	1998	1998	0
353	20231031	154400	2749895	1998	1998	1998	1998	0
354	20231031	154300	2749895	1998	1998	1998	1998	0
355	20231031	154200	2749895	1998	1998	1998	1998	0
356	20231031	154100	2749895	1998	1998	1998	1998	0
357	20231031	154000	2749895	1998	1998	1998	1998	0
358	20231031	153900	2749895	1998	1998	1998	1998	0
359	20231031	153800	2749895	1998	1998	1998	1998	0
360	20231031	153700	2749895	1998	1998	1998	1998	0
361	20231031	153600	2749895	1998	1998	1998	1998	0
362	20231031	153500	2749895	1998	1998	1998	1998	700
363	20231031	153400	2749895	1998	1998	1998	1998	0
364	20231031	153300	2749895	1998	1998	1998	1998	0
365	20231031	153200	2749895	1998	1998	1998	1998	0
366	20231031	153100	2749895	1998	1998	1998	1998	0
367	20231031	153000	2749895	1998	1998	1998	1998	700
368	20231031	152900	1351295	1998	1998	1998	1998	0
369	20231031	152800	1351295	1998	1998	1998	1998	0
370	20231031	152700	1351295	1998	1998	1998	1998	0
371	20231031	152600	1351295	1998	1998	1998	1998	0
372	20231031	152500	1351295	1998	1998	1998	1998	0
373	20231031	152400	1351295	1998	1998	1998	1998	0
374	20231031	152300	1351295	1998	1998	1998	1998	0
375	20231031	152200	1351295	1998	1998	1998	1998	0
376	20231031	152100	1351295	1998	1998	1998	1998	0
377	20231031	152000	1351295	1998	1998	1998	1998	0
378	20231031	151900	1351295	1998	1998	1998	1998	0
379	20231031	151800	1351295	1998	1999	1999	1998	12
380	20231031	151700	1327313	1999	1999	1999	1999	0
381	20231031	151600	1327313	1999	1999	1999	1999	0
382	20231031	151500	1327313	1999	1999	1999	1999	0
383	20231031	151400	1327313	1999	1999	1999	1999	0
384	20231031	151300	1327313	1999	1999	1999	1999	0
385	20231031	151200	1327313	1999	1999	1999	1999	0
386	20231031	151100	1327313	1999	1999	1999	1999	0
387	20231031	151000	1327313	1999	1999	1999	1999	0
388	20231031	150900	1327313	1999	1999	1999	1999	0
389	20231031	150800	1327313	1999	1999	1999	1999	20
390	20231031	150700	1287333	1998	1998	1998	1998	0
391	20231031	150600	1287333	1998	1998	1998	1998	0
392	20231031	150500	1287333	1998	1998	1998	1998	0
393	20231031	150400	1287333	1998	1999	1999	1998	12
394	20231031	150300	1263351	1998	1998	1998	1998	0
395	20231031	150200	1263351	1998	1998	1998	1998	0
396	20231031	150100	1263351	1998	1998	1998	1998	0
397	20231031	150000	1263351	1998	1998	1998	1998	0
398	20231031	145900	1263351	1998	1998	1998	1998	0
399	20231031	145800	1263351	1998	1998	1998	1998	0
400	20231031	145700	1263351	1998	1998	1998	1998	0
401	20231031	145600	1263351	1998	1998	1998	1998	0
402	20231031	145500	1263351	1998	1998	1998	1998	0
403	20231031	145400	1263351	1998	1998	1998	1998	0
404	20231031	145300	1263351	1998	1998	1998	1998	0
405	20231031	145200	1263351	1998	1998	1998	1998	0
406	20231031	145100	1263351	1998	1998	1998	1998	0
407	20231031	145000	1263351	1998	1998	1998	1998	0
408	20231031	144900	1263351	1998	1998	1999	1998	7
409	20231031	144800	1249364	1999	1999	1999	1999	5
410	20231031	144700	1239369	1999	1999	1999	1999	0
411	20231031	144600	1239369	1999	1999	1999	1999	0
412	20231031	144500	1239369	1999	1999	1999	1999	0
413	20231031	144400	1239369	1999	1999	1999	1999	0
414	20231031	144300	1239369	1999	1999	1999	1999	0
415	20231031	144200	1239369	1999	1999	1999	1999	0
416	20231031	144100	1239369	1999	1999	1999	1999	0
417	20231031	144000	1239369	1999	1999	1999	1999	0
418	20231031	143900	1239369	1999	1999	1999	1999	0
419	20231031	143800	1239369	1999	1999	1999	1999	0
420	20231031	143700	1239369	1999	1999	1999	1999	0
421	20231031	143600	1239369	1999	1999	1999	1999	0
422	20231031	143500	1239369	1999	1999	1999	1999	0
423	20231031	143400	1239369	1999	1999	1999	1999	0
424	20231031	143300	1239369	1999	1999	1999	1999	0
425	20231031	143200	1239369	1999	1999	1999	1999	0
426	20231031	143100	1239369	1999	1999	1999	1999	0
427	20231031	143000	1239369	1999	1999	1999	1999	0
428	20231031	142900	1239369	1999	1999	1999	1999	343
429	20231031	142800	553712	1999	1999	1999	1999	0
430	20231031	142700	553712	1999	1999	1999	1999	0
431	20231031	142600	553712	1999	1999	1999	1999	0
432	20231031	142500	553712	1999	1999	1999	1999	0
433	20231031	142400	553712	1999	1999	1999	1999	0
434	20231031	142300	553712	1999	1999	1999	1999	0
435	20231031	142200	553712	1999	1999	1999	1999	0
436	20231031	142100	553712	1999	1999	1999	1999	0
437	20231031	142000	553712	1999	1999	1999	1999	1
438	20231031	141900	551713	1999	1999	1999	1999	4
439	20231031	141800	543717	1999	1999	1999	1999	0
440	20231031	141700	543717	1999	1999	1999	1999	0
441	20231031	141600	543717	1999	1999	1999	1999	0
442	20231031	141500	543717	1999	1999	1999	1999	0
443	20231031	141400	543717	1999	1999	1999	1999	0
444	20231031	141300	543717	1999	1999	1999	1999	0
445	20231031	141200	543717	1999	1999	1999	1999	0
446	20231031	141100	543717	1999	1999	1999	1999	0
447	20231031	141000	543717	1999	1999	1999	1999	0
448	20231031	140900	543717	1999	1999	1999	1999	0
449	20231031	140800	543717	1999	1999	1999	1999	0
450	20231031	140700	543717	1999	1999	1999	1999	0
451	20231031	140600	543717	1999	1999	1999	1999	0
452	20231031	140500	543717	1999	1999	1999	1999	0
453	20231031	140400	543717	1999	1999	1999	1999	0
454	20231031	140300	543717	1999	1999	1999	1999	0
455	20231031	140200	543717	1999	1999	1999	1999	0
456	20231031	140100	543717	1999	1999	1999	1999	0
457	20231031	140000	543717	1999	1999	1999	1999	0
458	20231031	135900	543717	1999	1999	1999	1999	0
459	20231031	135800	543717	1999	1999	1999	1999	0
460	20231031	135700	543717	1999	1999	1999	1999	0
461	20231031	135600	543717	1999	1999	1999	1999	0
462	20231031	135500	543717	1999	1999	1999	1999	0
463	20231031	135400	543717	1999	1999	1999	1999	0
464	20231031	135300	543717	1999	1999	1999	1999	0
465	20231031	135200	543717	1999	1999	1999	1999	0
466	20231031	135100	543717	1999	1999	1999	1999	0
467	20231031	135000	543717	1999	1999	1999	1999	0
468	20231031	134900	543717	1999	1999	1999	1999	0
469	20231031	134800	543717	1999	1999	1999	1999	0
470	20231031	134700	543717	1999	1999	1999	1999	0
471	20231031	134600	543717	1999	1999	1999	1999	0
472	20231031	134500	543717	1999	1999	1999	1999	0
473	20231031	134400	543717	1999	1999	1999	1999	0
474	20231031	134300	543717	1999	1999	1999	1999	0
475	20231031	134200	543717	1999	1999	1999	1999	0
476	20231031	134100	543717	1999	1999	1999	1999	0
477	20231031	134000	543717	1999	1999	1999	1999	0
478	20231031	133900	543717	1999	1999	1999	1999	0
479	20231031	133800	543717	1999	1999	1999	1999	0
480	20231031	133700	543717	1999	1999	1999	1999	150
481	20231031	133600	243867	1999	1999	1999	1999	0
482	20231031	133500	243867	1999	1999	1999	1999	0
483	20231031	133400	243867	1999	1999	1999	1999	0
484	20231031	133300	243867	1999	1999	1999	1999	0
485	20231031	133200	243867	1999	1999	1999	1999	0
486	20231031	133100	243867	1999	1999	1999	1999	0
487	20231031	133000	243867	1999	1999	1999	1999	0
488	20231031	132900	243867	1999	1999	1999	1999	0
489	20231031	132800	243867	1999	1999	1999	1999	0
490	20231031	132700	243867	1999	1999	1999	1999	0
491	20231031	132600	243867	1999	1999	1999	1999	0
492	20231031	132500	243867	1999	1999	1999	1999	0
493	20231031	132400	243867	1999	1999	1999	1999	0
494	20231031	132300	243867	1999	1999	1999	1999	0
495	20231031	132200	243867	1999	1999	1999	1999	0
496	20231031	132100	243867	1999	1999	1999	1999	0
497	20231031	132000	243867	1999	1999	1999	1999	0
498	20231031	131900	243867	1999	1999	1999	1999	0
499	20231031	131800	243867	1999	1999	1999	1999	0
500	20231031	131700	243867	1999	1999	1999	1999	0
501	20231031	131600	243867	1999	1999	1999	1999	0
502	20231031	131500	243867	1999	1999	1999	1999	0
503	20231031	131400	243867	1999	1999	1999	1999	0
504	20231031	131300	243867	1999	1999	1999	1999	0
505	20231031	131200	243867	1999	1999	1999	1999	0
506	20231031	131100	243867	1999	1999	1999	1999	0
507	20231031	131000	243867	1999	1999	1999	1999	0
508	20231031	130900	243867	1999	1999	1999	1999	0
509	20231031	130800	243867	1999	1999	1999	1999	0
510	20231031	130700	243867	1999	2000	2000	1999	6
511	20231031	130600	231870	1999	1999	1999	1999	0
512	20231031	130500	231870	1999	1999	1999	1999	0
513	20231031	130400	231870	1999	1999	1999	1999	0
514	20231031	130300	231870	1999	1999	1999	1999	0
515	20231031	130200	231870	1999	1999	1999	1999	10
516	20231031	130100	211880	1998	1998	1998	1998	0
517	20231031	130000	211880	1998	1998	1998	1998	0
518	20231031	125900	211880	1998	1998	1998	1998	0
519	20231031	125800	211880	1998	1998	1998	1998	0
520	20231031	125700	211880	1998	1998	1998	1998	0
521	20231031	125600	211880	1998	1998	1998	1998	0
522	20231031	125500	211880	1998	1998	1998	1998	0
523	20231031	125400	211880	1998	1998	1998	1998	0
524	20231031	125300	211880	1998	1998	1998	1998	0
525	20231031	125200	211880	1998	1998	1998	1998	0
526	20231031	125100	211880	1998	1998	1998	1998	0
527	20231031	125000	211880	1998	1998	1998	1998	0
528	20231031	124900	211880	1998	1998	1998	1998	0
529	20231031	124800	211880	1998	1998	1998	1998	0
530	20231031	124700	211880	1998	1998	1998	1998	0
531	20231031	124600	211880	1998	1998	1998	1998	0
532	20231031	124500	211880	1998	1998	1998	1998	0
533	20231031	124400	211880	1998	1998	1998	1998	0
534	20231031	124300	211880	1998	1998	1998	1998	3
535	20231031	124200	205886	1998	1998	1998	1998	0
536	20231031	124100	205886	1998	1998	1998	1998	0
537	20231031	124000	205886	1998	1998	1998	1998	0
538	20231031	123900	205886	1998	1998	1998	1998	0
539	20231031	123800	205886	1998	1998	1998	1998	0
540	20231031	123700	205886	1998	1998	1998	1998	0
541	20231031	123600	205886	1998	1998	1998	1998	0
542	20231031	123500	205886	1998	1998	1998	1998	0
543	20231031	123400	205886	1998	1998	1998	1998	0
544	20231031	123300	205886	1998	1998	1998	1998	0
545	20231031	123200	205886	1998	1998	1998	1998	0
546	20231031	123100	205886	1998	1998	1998	1998	0
547	20231031	123000	205886	1998	1998	1998	1998	0
548	20231031	122900	205886	1998	1998	1998	1998	0
549	20231031	122800	205886	1998	1998	1998	1998	0
550	20231031	122700	205886	1998	1998	1998	1998	0
551	20231031	122600	205886	1998	1998	1998	1998	0
552	20231031	122500	205886	1998	1998	1998	1998	0
553	20231031	122400	205886	1998	1998	1998	1998	0
554	20231031	122300	205886	1998	1998	1998	1998	0
555	20231031	122200	205886	1998	1998	1998	1998	0
556	20231031	122100	205886	1998	1998	1998	1998	0
557	20231031	122000	205886	1998	1998	1998	1998	0
558	20231031	121900	205886	1998	1998	1998	1998	0
559	20231031	121800	205886	1998	1998	1998	1998	0
560	20231031	121700	205886	1998	1998	1998	1998	0
561	20231031	121600	205886	1998	1998	1998	1998	0
562	20231031	121500	205886	1998	1998	1998	1998	0
563	20231031	121400	205886	1998	1998	1998	1998	0
564	20231031	121300	205886	1998	1998	1998	1998	0
565	20231031	121200	205886	1998	1998	1998	1998	0
566	20231031	121100	205886	1998	1998	1998	1998	0
567	20231031	121000	205886	1998	1998	1998	1998	0
568	20231031	120900	205886	1998	1998	1998	1998	0
569	20231031	120800	205886	1998	1998	1998	1998	0
570	20231031	120700	205886	1998	1998	1998	1998	0
571	20231031	120600	205886	1998	1998	1998	1998	0
572	20231031	120500	205886	1998	1998	1998	1998	0
573	20231031	120400	205886	1998	1998	1998	1998	0
574	20231031	120300	205886	1998	1998	1998	1998	0
575	20231031	120200	205886	1998	1998	1998	1998	0
576	20231031	120100	205886	1998	1998	1998	1998	0
577	20231031	120000	205886	1998	1998	1998	1998	0
578	20231031	115900	205886	1998	1998	1998	1998	0
579	20231031	115800	205886	1998	1998	1998	1998	0
580	20231031	115700	205886	1998	1998	1998	1998	0
581	20231031	115600	205886	1998	1998	1998	1998	0
582	20231031	115500	205886	1998	1998	1998	1998	0
583	20231031	115400	205886	1998	1998	1998	1998	0
584	20231031	115300	205886	1998	1998	1998	1998	0
585	20231031	115200	205886	1998	1998	1998	1998	0
586	20231031	115100	205886	1998	1998	1998	1998	0
587	20231031	115000	205886	1998	1998	1998	1998	0
588	20231031	114900	205886	1998	1998	1998	1998	0
589	20231031	114800	205886	1998	1998	1998	1998	0
590	20231031	114700	205886	1998	1998	1998	1998	0
591	20231031	114600	205886	1998	1998	1998	1998	0
592	20231031	114500	205886	1998	1998	1998	1998	0
593	20231031	114400	205886	1998	1998	1998	1998	0
594	20231031	114300	205886	1998	1998	1998	1998	0
595	20231031	114200	205886	1998	1998	1998	1998	0
596	20231031	114100	205886	1998	1998	1998	1998	0
597	20231031	114000	205886	1998	1998	1998	1998	0
598	20231031	113900	205886	1998	1998	1998	1998	0
599	20231031	113800	205886	1998	1998	1998	1998	0
600	20231031	113700	205886	1998	1998	1998	1998	0
601	20231031	113600	205886	1998	1998	1998	1998	0
602	20231031	113500	205886	1998	1998	1998	1998	0
603	20231031	113400	205886	1998	1998	1998	1998	0
604	20231031	113300	205886	1998	1998	1998	1998	0
605	20231031	113200	205886	1998	1998	1998	1998	0
606	20231031	113100	205886	1998	1998	1998	1998	0
607	20231031	113000	205886	1998	1998	1998	1998	0
608	20231031	112900	205886	1998	1998	1998	1998	0
609	20231031	112800	205886	1998	1998	1998	1998	0
610	20231031	112700	205886	1998	1998	1998	1998	0
611	20231031	112600	205886	1998	1998	1998	1998	0
612	20231031	112500	205886	1998	1998	1998	1998	0
613	20231031	112400	205886	1998	1998	1998	1998	0
614	20231031	112300	205886	1998	1998	1998	1998	0
615	20231031	112200	205886	1998	1998	1998	1998	0
616	20231031	112100	205886	1998	1998	1998	1998	0
617	20231031	112000	205886	1998	1998	1998	1998	0
618	20231031	111900	205886	1998	1998	1998	1998	0
619	20231031	111800	205886	1998	1998	1998	1998	0
620	20231031	111700	205886	1998	1998	1998	1998	0
621	20231031	111600	205886	1998	1998	1998	1998	0
622	20231031	111500	205886	1998	1998	1998	1998	0
623	20231031	111400	205886	1998	1998	1998	1998	0
624	20231031	111300	205886	1998	1998	1998	1998	6
625	20231031	111200	193898	1998	1999	1999	1998	43
626	20231031	111100	107978	1998	1998	1998	1998	0
627	20231031	111000	107978	1998	1998	1998	1998	0
628	20231031	110900	107978	1998	1998	1998	1998	0
629	20231031	110800	107978	1998	1998	1998	1998	0
630	20231031	110700	107978	1998	1998	1998	1998	0
631	20231031	110600	107978	1998	1998	1998	1998	0
632	20231031	110500	107978	1998	1998	1998	1998	0
633	20231031	110400	107978	1998	1998	1998	1998	0
634	20231031	110300	107978	1998	1998	1998	1998	0
635	20231031	110200	107978	1998	1998	1998	1998	0
636	20231031	110100	107978	1998	1998	1998	1998	0
637	20231031	110000	107978	1998	1998	1998	1998	0
638	20231031	105900	107978	1998	1998	1998	1998	0
639	20231031	105800	107978	1998	1998	1998	1998	0
640	20231031	105700	107978	1998	1998	1998	1998	0
641	20231031	105600	107978	1998	1998	1998	1998	0
642	20231031	105500	107978	1998	1998	1998	1998	0
643	20231031	105400	107978	1998	1998	1998	1998	0
644	20231031	105300	107978	1998	1998	1998	1998	0
645	20231031	105200	107978	1998	1998	1998	1998	0
646	20231031	105100	107978	1998	1998	1998	1998	0
647	20231031	105000	107978	1998	1998	1998	1998	0
648	20231031	104900	107978	1998	1998	1998	1998	0
649	20231031	104800	107978	1998	1998	1998	1998	0
650	20231031	104700	107978	1998	1998	1998	1998	0
651	20231031	104600	107978	1998	1998	1998	1998	0
652	20231031	104500	107978	1998	1998	1998	1998	0
653	20231031	104400	107978	1998	1998	1998	1998	0
654	20231031	104300	107978	1998	1998	1998	1998	0
655	20231031	104200	107978	1998	1998	1998	1998	0
656	20231031	104100	107978	1998	1998	1998	1998	0
657	20231031	104000	107978	1998	1998	1998	1998	0
658	20231031	103900	107978	1998	1998	1998	1998	0
659	20231031	103800	107978	1998	1998	1998	1998	0
660	20231031	103700	107978	1998	1998	1998	1998	7
661	20231031	103600	93992	1999	1999	1999	1999	0
662	20231031	103500	93992	1999	1999	1999	1999	0
663	20231031	103400	93992	1999	1999	1999	1999	0
664	20231031	103300	93992	1999	1999	1999	1999	0
665	20231031	103200	93992	1999	1999	1999	1999	5
666	20231031	103100	83997	1998	1998	1998	1998	0
667	20231031	103000	83997	1998	1998	1998	1998	0
668	20231031	102900	83997	1998	1998	1998	1998	0
669	20231031	102800	83997	1998	1998	1998	1998	0
670	20231031	102700	83997	1998	1998	1998	1998	0
671	20231031	102600	83997	1998	1998	1998	1998	0
672	20231031	102500	83997	1998	1998	1998	1998	0
673	20231031	102400	83997	1998	1998	1998	1998	0
674	20231031	102300	83997	1998	1998	1998	1998	0
675	20231031	102200	83997	1998	1998	1998	1998	0
676	20231031	102100	83997	1998	1998	1998	1998	0
677	20231031	102000	83997	1998	1999	1999	1998	6
678	20231031	101900	72006	1998	1998	1998	1998	0
679	20231031	101800	72006	1998	1998	1998	1998	0
680	20231031	101700	72006	1998	1998	1998	1998	0
681	20231031	101600	72006	1998	1998	1998	1998	0
682	20231031	101500	72006	1998	1998	1998	1998	0
683	20231031	101400	72006	1998	1998	1998	1998	0
684	20231031	101300	72006	1998	1998	1998	1998	0
685	20231031	101200	72006	1998	1998	1998	1998	0
686	20231031	101100	72006	1998	1998	1998	1998	0
687	20231031	101000	72006	1998	1998	1998	1998	7
688	20231031	100900	58020	1998	1998	1998	1998	0
689	20231031	100800	58020	1998	1998	1998	1998	0
690	20231031	100700	58020	1998	1998	1998	1998	0
691	20231031	100600	58020	1998	1998	1998	1998	0
692	20231031	100500	58020	1998	1998	1998	1998	0
693	20231031	100400	58020	1998	1998	1998	1998	0
694	20231031	100300	58020	1998	1998	1998	1998	0
695	20231031	100200	58020	1998	1998	1998	1998	0
696	20231031	100100	58020	1998	1998	1998	1998	0
697	20231031	100000	58020	1998	1998	1998	1998	0
698	20231031	095900	58020	1998	1998	1998	1998	0
699	20231031	095800	58020	1998	1998	1998	1998	0
700	20231031	095700	58020	1998	1998	1998	1998	0
701	20231031	095600	58020	1998	1998	1998	1998	0
702	20231031	095500	58020	1998	1998	1998	1998	12
703	20231031	095400	34044	1999	1999	1999	1999	0
704	20231031	095300	34044	1999	1999	1999	1999	0
705	20231031	095200	34044	1999	1999	1999	1999	0
706	20231031	095100	34044	1999	1999	1999	1999	0
707	20231031	095000	34044	1999	1999	1999	1999	0
708	20231031	094900	34044	1999	1999	1999	1999	0
709	20231031	094800	34044	1999	1999	1999	1999	0
710	20231031	094700	34044	1999	1999	1999	1999	0
711	20231031	094600	34044	1999	1999	1999	1999	0
712	20231031	094500	34044	1999	1999	1999	1999	0
713	20231031	094400	34044	1999	1999	1999	1999	0
714	20231031	094300	34044	1999	1999	1999	1999	0
715	20231031	094200	34044	1999	1999	1999	1999	6
716	20231031	094100	22050	2000	2000	2000	2000	0
717	20231031	094000	22050	2000	2000	2000	2000	0
718	20231031	093900	22050	2000	2000	2000	2000	0
719	20231031	093800	22050	2000	2000	2000	2000	0
720	20231031	093700	22050	2000	2000	2000	2000	0
721	20231031	093600	22050	2000	2000	2000	2000	0
722	20231031	093500	22050	2000	2000	2000	2000	0
723	20231031	093400	22050	2000	2000	2000	2000	0
724	20231031	093300	22050	2000	2000	2000	2000	0
725	20231031	093200	22050	2000	2000	2000	2000	0
726	20231031	093100	22050	2000	2000	2000	2000	0
727	20231031	093000	22050	2000	2000	2000	2000	0
728	20231031	092900	22050	2000	2000	2000	2000	0
729	20231031	092800	22050	2000	2000	2000	2000	0
730	20231031	092700	22050	2000	2000	2000	2000	0
731	20231031	092600	22050	2000	2000	2000	2000	0
732	20231031	092500	22050	2000	2000	2000	2000	0
733	20231031	092400	22050	2000	2000	2000	2000	0
734	20231031	092300	22050	2000	2000	2000	2000	0
735	20231031	092200	22050	2000	2000	2000	2000	0
736	20231031	092100	22050	2000	2000	2000	2000	0
737	20231031	092000	22050	2000	2000	2000	2000	0
738	20231031	091900	22050	2000	2000	2000	2000	0
739	20231031	091800	22050	2000	2000	2000	2000	0
740	20231031	091700	22050	2000	2000	2000	2000	0
741	20231031	091600	22050	2000	2000	2000	2000	0
742	20231031	091500	22050	2000	2000	2000	2000	0
743	20231031	091400	22050	2000	2000	2000	2000	0
744	20231031	091300	22050	2000	2000	2000	2000	0
745	20231031	091200	22050	2000	2000	2000	2000	0
746	20231031	091100	22050	2000	2000	2000	2000	0
747	20231031	091000	22050	2000	2000	2000	2000	0
748	20231031	090900	22050	2000	2000	2000	2000	0
749	20231031	090800	22050	2000	2000	2000	2000	0
750	20231031	090700	22050	2000	2000	2000	2000	0
751	20231031	090600	22050	2000	2000	2000	2000	0
752	20231031	090500	22050	2000	2000	2000	2000	0
753	20231031	090400	22050	2000	2000	2000	2000	0
754	20231031	090300	22050	2000	2000	2000	2000	1
755	20231031	090200	20050	2005	2005	2005	2005	0
756	20231031	090100	20050	2005	2005	2005	2005	0
757	20231031	090000	20050	2005	2005	2005	2005	10