KissMeData/039310/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192200	21143521	2000	2000	2000	2000	793
3	20231031	192100	21143521	2000	2000	2000	2000	0
4	20231031	192000	21143521	2000	2000	2000	2000	0
5	20231031	191900	21143521	2000	2000	2000	2000	0
6	20231031	191800	21143521	2000	2000	2000	2000	0
7	20231031	191700	21143521	2000	2000	2000	2000	0
8	20231031	191600	21143521	2000	2000	2000	2000	0
9	20231031	191500	21143521	2000	2000	2000	2000	0
10	20231031	191400	21143521	2000	2000	2000	2000	0
11	20231031	191300	21143521	2000	2000	2000	2000	0
12	20231031	191200	21143521	2000	2000	2000	2000	0
13	20231031	191100	21143521	2000	2000	2000	2000	0
14	20231031	191000	21143521	2000	2000	2000	2000	0
15	20231031	190900	21143521	2000	2000	2000	2000	0
16	20231031	190800	21143521	2000	2000	2000	2000	0
17	20231031	190700	21143521	2000	2000	2000	2000	0
18	20231031	190600	21143521	2000	2000	2000	2000	0
19	20231031	190500	21143521	2000	2000	2000	2000	0
20	20231031	190400	21143521	2000	2000	2000	2000	0
21	20231031	190300	21143521	2000	2000	2000	2000	0
22	20231031	190200	21143521	2000	2000	2000	2000	0
23	20231031	190100	21143521	2000	2000	2000	2000	0
24	20231031	190000	21143521	2000	2000	2000	2000	0
25	20231031	185900	21143521	2000	2000	2000	2000	0
26	20231031	185800	21143521	2000	2000	2000	2000	0
27	20231031	185700	21143521	2000	2000	2000	2000	0
28	20231031	185600	21143521	2000	2000	2000	2000	0
29	20231031	185500	21143521	2000	2000	2000	2000	0
30	20231031	185400	21143521	2000	2000	2000	2000	0
31	20231031	185300	21143521	2000	2000	2000	2000	0
32	20231031	185200	21143521	2000	2000	2000	2000	793
33	20231031	185100	21143521	2000	2000	2000	2000	0
34	20231031	185000	21143521	2000	2000	2000	2000	0
35	20231031	184900	21143521	2000	2000	2000	2000	0
36	20231031	184800	21143521	2000	2000	2000	2000	0
37	20231031	184700	21143521	2000	2000	2000	2000	0
38	20231031	184600	21143521	2000	2000	2000	2000	0
39	20231031	184500	21143521	2000	2000	2000	2000	0
40	20231031	184400	21143521	2000	2000	2000	2000	0
41	20231031	184300	21143521	2000	2000	2000	2000	0
42	20231031	184200	21143521	2000	2000	2000	2000	0
43	20231031	184100	21143521	2000	2000	2000	2000	0
44	20231031	184000	21143521	2000	2000	2000	2000	0
45	20231031	183900	21143521	2000	2000	2000	2000	0
46	20231031	183800	21143521	2000	2000	2000	2000	0
47	20231031	183700	21143521	2000	2000	2000	2000	0
48	20231031	183600	21143521	2000	2000	2000	2000	0
49	20231031	183500	21143521	2000	2000	2000	2000	0
50	20231031	183400	21143521	2000	2000	2000	2000	0
51	20231031	183300	21143521	2000	2000	2000	2000	0
52	20231031	183200	21143521	2000	2000	2000	2000	0
53	20231031	183100	21143521	2000	2000	2000	2000	0
54	20231031	183000	21143521	2000	2000	2000	2000	0
55	20231031	182900	21143521	2000	2000	2000	2000	0
56	20231031	182800	21143521	2000	2000	2000	2000	0
57	20231031	182700	21143521	2000	2000	2000	2000	0
58	20231031	182600	21143521	2000	2000	2000	2000	0
59	20231031	182500	21143521	2000	2000	2000	2000	0
60	20231031	182400	21143521	2000	2000	2000	2000	0
61	20231031	182300	21143521	2000	2000	2000	2000	0
62	20231031	182200	21143521	2000	2000	2000	2000	793
63	20231031	182100	21143521	2000	2000	2000	2000	0
64	20231031	182000	21143521	2000	2000	2000	2000	0
65	20231031	181900	21143521	2000	2000	2000	2000	0
66	20231031	181800	21143521	2000	2000	2000	2000	0
67	20231031	181700	21143521	2000	2000	2000	2000	0
68	20231031	181600	21143521	2000	2000	2000	2000	0
69	20231031	181500	21143521	2000	2000	2000	2000	0
70	20231031	181400	21143521	2000	2000	2000	2000	0
71	20231031	181300	21143521	2000	2000	2000	2000	0
72	20231031	181200	21143521	2000	2000	2000	2000	0
73	20231031	181100	21143521	2000	2000	2000	2000	0
74	20231031	181000	21143521	2000	2000	2000	2000	0
75	20231031	180900	21143521	2000	2000	2000	2000	0
76	20231031	180800	21143521	2000	2000	2000	2000	0
77	20231031	180700	21143521	2000	2000	2000	2000	0
78	20231031	180600	21143521	2000	2000	2000	2000	0
79	20231031	180500	21143521	2000	2000	2000	2000	0
80	20231031	180400	21143521	2000	2000	2000	2000	0
81	20231031	180300	21143521	2000	2000	2000	2000	0
82	20231031	180200	21143521	2000	2000	2000	2000	0
83	20231031	180100	21143521	2000	2000	2000	2000	0
84	20231031	180000	21143521	2000	2000	2000	2000	0
85	20231031	175900	21143521	2000	2000	2000	2000	0
86	20231031	175800	21143521	2000	2000	2000	2000	0
87	20231031	175700	21143521	2000	2000	2000	2000	0
88	20231031	175600	21143521	2000	2000	2000	2000	0
89	20231031	175500	21143521	2000	2000	2000	2000	0
90	20231031	175400	21143521	2000	2000	2000	2000	0
91	20231031	175300	21143521	2000	2000	2000	2000	0
92	20231031	175200	21143521	2000	2000	2000	2000	793
93	20231031	175100	21143521	2000	2000	2000	2000	0
94	20231031	175000	21143521	2000	2000	2000	2000	0
95	20231031	174900	21143521	2000	2000	2000	2000	0
96	20231031	174800	21143521	2000	2000	2000	2000	0
97	20231031	174700	21143521	2000	2000	2000	2000	0
98	20231031	174600	21143521	2000	2000	2000	2000	0
99	20231031	174500	21143521	2000	2000	2000	2000	0
100	20231031	174400	21143521	2000	2000	2000	2000	0
101	20231031	174300	21143521	2000	2000	2000	2000	0
102	20231031	174200	21143521	2000	2000	2000	2000	0
103	20231031	174100	21143521	2000	2000	2000	2000	0
104	20231031	174000	21143521	2000	2000	2000	2000	0
105	20231031	173900	21143521	2000	2000	2000	2000	0
106	20231031	173800	21143521	2000	2000	2000	2000	0
107	20231031	173700	21143521	2000	2000	2000	2000	0
108	20231031	173600	21143521	2000	2000	2000	2000	0
109	20231031	173500	21143521	2000	2000	2000	2000	0
110	20231031	173400	21143521	2000	2000	2000	2000	0
111	20231031	173300	21143521	2000	2000	2000	2000	0
112	20231031	173200	21143521	2000	2000	2000	2000	0
113	20231031	173100	21143521	2000	2000	2000	2000	0
114	20231031	173000	21143521	2000	2000	2000	2000	0
115	20231031	172900	21143521	2000	2000	2000	2000	0
116	20231031	172800	21143521	2000	2000	2000	2000	0
117	20231031	172700	21143521	2000	2000	2000	2000	0
118	20231031	172600	21143521	2000	2000	2000	2000	0
119	20231031	172500	21143521	2000	2000	2000	2000	0
120	20231031	172400	21143521	2000	2000	2000	2000	0
121	20231031	172300	21143521	2000	2000	2000	2000	0
122	20231031	172200	21143521	2000	2000	2000	2000	793
123	20231031	172100	21143521	2000	2000	2000	2000	0
124	20231031	172000	21143521	2000	2000	2000	2000	0
125	20231031	171900	21143521	2000	2000	2000	2000	0
126	20231031	171800	21143521	2000	2000	2000	2000	0
127	20231031	171700	21143521	2000	2000	2000	2000	0
128	20231031	171600	21143521	2000	2000	2000	2000	0
129	20231031	171500	21143521	2000	2000	2000	2000	0
130	20231031	171400	21143521	2000	2000	2000	2000	0
131	20231031	171300	21143521	2000	2000	2000	2000	0
132	20231031	171200	21143521	2000	2000	2000	2000	0
133	20231031	171100	21143521	2000	2000	2000	2000	0
134	20231031	171000	21143521	2000	2000	2000	2000	0
135	20231031	170900	21143521	2000	2000	2000	2000	0
136	20231031	170800	21143521	2000	2000	2000	2000	0
137	20231031	170700	21143521	2000	2000	2000	2000	0
138	20231031	170600	21143521	2000	2000	2000	2000	0
139	20231031	170500	21143521	2000	2000	2000	2000	0
140	20231031	170400	21143521	2000	2000	2000	2000	0
141	20231031	170300	21143521	2000	2000	2000	2000	0
142	20231031	170200	21143521	2000	2000	2000	2000	0
143	20231031	170100	21143521	2000	2000	2000	2000	0
144	20231031	170000	21143521	2000	2000	2000	2000	0
145	20231031	165900	21143521	2000	2000	2000	2000	0
146	20231031	165800	21143521	2000	2000	2000	2000	0
147	20231031	165700	21143521	2000	2000	2000	2000	0
148	20231031	165600	21143521	2000	2000	2000	2000	0
149	20231031	165500	21143521	2000	2000	2000	2000	0
150	20231031	165400	21143521	2000	2000	2000	2000	0
151	20231031	165300	21143521	2000	2000	2000	2000	0
152	20231031	165200	21143521	2000	2000	2000	2000	793
153	20231031	165100	21143521	2000	2000	2000	2000	0
154	20231031	165000	21143521	2000	2000	2000	2000	0
155	20231031	164900	21143521	2000	2000	2000	2000	0
156	20231031	164800	21143521	2000	2000	2000	2000	0
157	20231031	164700	21143521	2000	2000	2000	2000	0
158	20231031	164600	21143521	2000	2000	2000	2000	0
159	20231031	164500	21143521	2000	2000	2000	2000	0
160	20231031	164400	21143521	2000	2000	2000	2000	0
161	20231031	164300	21143521	2000	2000	2000	2000	0
162	20231031	164200	21143521	2000	2000	2000	2000	0
163	20231031	164100	21143521	2000	2000	2000	2000	0
164	20231031	164000	21143521	2000	2000	2000	2000	0
165	20231031	163900	21143521	2000	2000	2000	2000	0
166	20231031	163800	21143521	2000	2000	2000	2000	0
167	20231031	163700	21143521	2000	2000	2000	2000	0
168	20231031	163600	21143521	2000	2000	2000	2000	0
169	20231031	163500	21143521	2000	2000	2000	2000	0
170	20231031	163400	21143521	2000	2000	2000	2000	0
171	20231031	163300	21143521	2000	2000	2000	2000	0
172	20231031	163200	21143521	2000	2000	2000	2000	0
173	20231031	163100	21143521	2000	2000	2000	2000	0
174	20231031	163000	21143521	2000	2000	2000	2000	0
175	20231031	162900	21143521	2000	2000	2000	2000	0
176	20231031	162800	21143521	2000	2000	2000	2000	0
177	20231031	162700	21143521	2000	2000	2000	2000	0
178	20231031	162600	21143521	2000	2000	2000	2000	0
179	20231031	162500	21143521	2000	2000	2000	2000	0
180	20231031	162400	21143521	2000	2000	2000	2000	0
181	20231031	162300	21143521	2000	2000	2000	2000	0
182	20231031	162200	21143521	2000	2000	2000	2000	793
183	20231031	162100	21143521	2000	2000	2000	2000	0
184	20231031	162000	21143521	2000	2000	2000	2000	0
185	20231031	161900	21143521	2000	2000	2000	2000	0
186	20231031	161800	21143521	2000	2000	2000	2000	0
187	20231031	161700	21143521	2000	2000	2000	2000	0
188	20231031	161600	21143521	2000	2000	2000	2000	0
189	20231031	161500	21143521	2000	2000	2000	2000	0
190	20231031	161400	21143521	2000	2000	2000	2000	0
191	20231031	161300	21143521	2000	2000	2000	2000	0
192	20231031	161200	21143521	2000	2000	2000	2000	0
193	20231031	161100	21143521	2000	2000	2000	2000	0
194	20231031	161000	21143521	2000	2000	2000	2000	0
195	20231031	160900	21143521	2000	2000	2000	2000	0
196	20231031	160800	21143521	2000	2000	2000	2000	0
197	20231031	160700	21143521	2000	2000	2000	2000	0
198	20231031	160600	21143521	2000	2000	2000	2000	0
199	20231031	160500	21143521	2000	2000	2000	2000	0
200	20231031	160400	21143521	2000	2000	2000	2000	0
201	20231031	160300	21143521	2000	2000	2000	2000	0
202	20231031	160200	21143521	2000	2000	2000	2000	0
203	20231031	160100	21143521	2000	2000	2000	2000	0
204	20231031	160000	21143521	2000	2000	2000	2000	0
205	20231031	155900	21143521	2000	2000	2000	2000	0
206	20231031	155800	21143521	2000	2000	2000	2000	0
207	20231031	155700	21143521	2000	2000	2000	2000	0
208	20231031	155600	21143521	2000	2000	2000	2000	0
209	20231031	155500	21143521	2000	2000	2000	2000	0
210	20231031	155400	21143521	2000	2000	2000	2000	0
211	20231031	155300	21143521	2000	2000	2000	2000	0
212	20231031	155200	21143521	2000	2000	2000	2000	793
213	20231031	155100	21143521	2000	2000	2000	2000	0
214	20231031	155000	21143521	2000	2000	2000	2000	0
215	20231031	154900	21143521	2000	2000	2000	2000	0
216	20231031	154800	21143521	2000	2000	2000	2000	0
217	20231031	154700	21143521	2000	2000	2000	2000	0
218	20231031	154600	21143521	2000	2000	2000	2000	0
219	20231031	154500	21143521	2000	2000	2000	2000	0
220	20231031	154400	21143521	2000	2000	2000	2000	0
221	20231031	154300	21143521	2000	2000	2000	2000	0
222	20231031	154200	21143521	2000	2000	2000	2000	0
223	20231031	154100	21143521	2000	2000	2000	2000	0
224	20231031	154000	21143521	2000	2000	2000	2000	0
225	20231031	153900	21143521	2000	2000	2000	2000	0
226	20231031	153800	21143521	2000	2000	2000	2000	0
227	20231031	153700	21143521	2000	2000	2000	2000	0
228	20231031	153600	21143521	2000	2000	2000	2000	0
229	20231031	153500	21143521	2000	2000	2000	2000	0
230	20231031	153400	21143521	2000	2000	2000	2000	0
231	20231031	153300	21143521	2000	2000	2000	2000	0
232	20231031	153200	21143521	2000	2000	2000	2000	0
233	20231031	153100	21143521	2000	2000	2000	2000	0
234	20231031	153000	21143521	2000	2000	2000	2000	793
235	20231031	152900	19557521	1998	1998	1998	1998	0
236	20231031	152800	19557521	1998	1998	1998	1998	0
237	20231031	152700	19557521	1998	1998	1998	1998	0
238	20231031	152600	19557521	1998	1998	1998	1998	0
239	20231031	152500	19557521	1998	1998	1998	1998	0
240	20231031	152400	19557521	1998	1998	1998	1998	0
241	20231031	152300	19557521	1998	1998	1998	1998	0
242	20231031	152200	19557521	1998	1998	1998	1998	0
243	20231031	152100	19557521	1998	1998	1998	1998	0
244	20231031	152000	19557521	1998	1998	1998	1998	0
245	20231031	151900	19557521	1998	1998	1998	1998	0
246	20231031	151800	19557521	1998	1998	1998	1998	0
247	20231031	151700	19557521	1998	1998	1998	1998	3
248	20231031	151600	19551527	1998	1998	1998	1998	0
249	20231031	151500	19551527	1998	1998	1998	1998	0
250	20231031	151400	19551527	1998	1998	1998	1998	0
251	20231031	151300	19551527	1998	1998	1998	1998	0
252	20231031	151200	19551527	1998	1998	1998	1998	0
253	20231031	151100	19551527	1998	1998	1998	1998	0
254	20231031	151000	19551527	1998	1998	1998	1998	0
255	20231031	150900	19551527	1998	1998	1998	1998	0
256	20231031	150800	19551527	1998	1998	1998	1998	0
257	20231031	150700	19551527	1998	1998	1998	1998	0
258	20231031	150600	19551527	1998	1998	1998	1998	0
259	20231031	150500	19551527	1998	1998	1998	1998	1
260	20231031	150400	19549529	1983	1983	1983	1983	0
261	20231031	150300	19549529	1983	1983	1983	1983	0
262	20231031	150200	19549529	1983	1983	1983	1983	0
263	20231031	150100	19549529	1983	1983	1983	1983	0
264	20231031	150000	19549529	1983	1983	1983	1983	0
265	20231031	145900	19549529	1983	1983	1983	1983	0
266	20231031	145800	19549529	1983	1983	1983	1983	0
267	20231031	145700	19549529	1983	1983	1983	1983	0
268	20231031	145600	19549529	1983	1983	1983	1983	0
269	20231031	145500	19549529	1983	1983	1983	1983	0
270	20231031	145400	19549529	1983	1983	1983	1983	0
271	20231031	145300	19549529	1983	1983	1983	1983	0
272	20231031	145200	19549529	1983	1983	1983	1983	0
273	20231031	145100	19549529	1983	1983	1983	1983	0
274	20231031	145000	19549529	1983	1983	1983	1983	0
275	20231031	144900	19549529	1983	1983	1983	1983	0
276	20231031	144800	19549529	1983	1983	1983	1983	0
277	20231031	144700	19549529	1983	1983	1983	1983	0
278	20231031	144600	19549529	1983	1983	1983	1983	0
279	20231031	144500	19549529	1983	1983	1983	1983	0
280	20231031	144400	19549529	1983	1983	1983	1983	0
281	20231031	144300	19549529	1983	1983	1983	1983	0
282	20231031	144200	19549529	1983	1983	1983	1983	0
283	20231031	144100	19549529	1983	1983	1983	1983	0
284	20231031	144000	19549529	1983	1983	1983	1983	0
285	20231031	143900	19549529	1983	1983	1983	1983	0
286	20231031	143800	19549529	1983	1983	1983	1983	0
287	20231031	143700	19549529	1983	1983	1983	1983	0
288	20231031	143600	19549529	1983	1983	1983	1983	0
289	20231031	143500	19549529	1983	1983	1983	1983	0
290	20231031	143400	19549529	1983	1983	1983	1983	1
291	20231031	143300	19547546	1999	1999	1999	1999	0
292	20231031	143200	19547546	1999	1999	1999	1999	0
293	20231031	143100	19547546	1999	1999	1999	1999	0
294	20231031	143000	19547546	1999	1999	1999	1999	0
295	20231031	142900	19547546	1999	1999	1999	1999	0
296	20231031	142800	19547546	1999	1999	1999	1999	0
297	20231031	142700	19547546	1999	1999	1999	1999	0
298	20231031	142600	19547546	1999	1999	1999	1999	0
299	20231031	142500	19547546	1999	1999	1999	1999	0
300	20231031	142400	19547546	1999	1999	1999	1999	0
301	20231031	142300	19547546	1999	1999	1999	1999	0
302	20231031	142200	19547546	1999	1999	1999	1999	0
303	20231031	142100	19547546	1999	1999	1999	1999	0
304	20231031	142000	19547546	1999	1999	1999	1999	0
305	20231031	141900	19547546	1999	1999	1999	1999	0
306	20231031	141800	19547546	1999	1999	1999	1999	0
307	20231031	141700	19547546	1999	1999	1999	1999	0
308	20231031	141600	19547546	1999	1999	1999	1999	0
309	20231031	141500	19547546	1999	1999	1999	1999	0
310	20231031	141400	19547546	1999	1999	1999	1999	0
311	20231031	141300	19547546	1999	1999	1999	1999	0
312	20231031	141200	19547546	1999	1999	1999	1999	0
313	20231031	141100	19547546	1999	1999	1999	1999	0
314	20231031	141000	19547546	1999	1999	1999	1999	0
315	20231031	140900	19547546	1999	1999	1999	1999	0
316	20231031	140800	19547546	1999	1999	1999	1999	0
317	20231031	140700	19547546	1999	1999	1999	1999	0
318	20231031	140600	19547546	1999	1999	1999	1999	0
319	20231031	140500	19547546	1999	1999	1999	1999	0
320	20231031	140400	19547546	1999	1999	1999	1999	0
321	20231031	140300	19547546	1999	1998	1999	1998	10
322	20231031	140200	19527564	1984	1984	1984	1984	0
323	20231031	140100	19527564	1984	1999	1999	1984	29
324	20231031	140000	19469720	1998	1998	1998	1998	0
325	20231031	135900	19469720	1998	1998	1998	1998	0
326	20231031	135800	19469720	1998	1998	1998	1998	0
327	20231031	135700	19469720	1998	1998	1998	1998	0
328	20231031	135600	19469720	1998	1998	1998	1998	0
329	20231031	135500	19469720	1998	1998	1998	1998	0
330	20231031	135400	19469720	1998	1998	1998	1998	0
331	20231031	135300	19469720	1998	1998	1998	1998	0
332	20231031	135200	19469720	1998	1998	1998	1998	0
333	20231031	135100	19469720	1998	1998	1998	1998	0
334	20231031	135000	19469720	1998	1998	1998	1998	0
335	20231031	134900	19469720	1998	1998	1998	1998	0
336	20231031	134800	19469720	1998	1998	1998	1998	0
337	20231031	134700	19469720	1998	1998	1998	1998	0
338	20231031	134600	19469720	1998	1998	1998	1998	0
339	20231031	134500	19469720	1998	1998	1998	1998	0
340	20231031	134400	19469720	1998	1998	1998	1998	0
341	20231031	134300	19469720	1998	1998	1998	1998	0
342	20231031	134200	19469720	1998	1998	1998	1998	0
343	20231031	134100	19469720	1998	1998	1998	1998	0
344	20231031	134000	19469720	1998	1998	1998	1998	0
345	20231031	133900	19469720	1998	1998	1998	1998	0
346	20231031	133800	19469720	1998	1998	1998	1998	0
347	20231031	133700	19469720	1998	1998	1998	1998	0
348	20231031	133600	19469720	1998	1998	1998	1998	0
349	20231031	133500	19469720	1998	1998	1998	1998	0
350	20231031	133400	19469720	1998	1998	1998	1998	0
351	20231031	133300	19469720	1998	1998	1998	1998	0
352	20231031	133200	19469720	1998	1998	1998	1998	0
353	20231031	133100	19469720	1998	1998	1998	1998	0
354	20231031	133000	19469720	1998	1998	1998	1998	0
355	20231031	132900	19469720	1998	1998	1998	1998	0
356	20231031	132800	19469720	1998	1998	1998	1998	0
357	20231031	132700	19469720	1998	1998	1998	1998	0
358	20231031	132600	19469720	1998	1998	1998	1998	0
359	20231031	132500	19469720	1998	1998	1998	1998	0
360	20231031	132400	19469720	1998	1998	1998	1998	0
361	20231031	132300	19469720	1998	1998	1998	1998	0
362	20231031	132200	19469720	1998	1998	1998	1998	0
363	20231031	132100	19469720	1998	1998	1998	1998	0
364	20231031	132000	19469720	1998	1998	1998	1998	0
365	20231031	131900	19469720	1998	1998	1998	1998	0
366	20231031	131800	19469720	1998	1998	1998	1998	0
367	20231031	131700	19469720	1998	1998	1998	1998	0
368	20231031	131600	19469720	1998	1998	1998	1998	622
369	20231031	131500	18226964	1998	1998	1998	1998	0
370	20231031	131400	18226964	1998	1998	1998	1998	0
371	20231031	131300	18226964	1998	1998	1998	1998	0
372	20231031	131200	18226964	1998	1998	1998	1998	0
373	20231031	131100	18226964	1998	1998	1998	1998	0
374	20231031	131000	18226964	1998	1998	1998	1998	0
375	20231031	130900	18226964	1998	1998	1998	1998	0
376	20231031	130800	18226964	1998	1998	1998	1998	0
377	20231031	130700	18226964	1998	1998	1998	1998	0
378	20231031	130600	18226964	1998	1998	1998	1998	0
379	20231031	130500	18226964	1998	1998	1998	1998	0
380	20231031	130400	18226964	1998	1998	1998	1998	465
381	20231031	130300	17297894	2005	2005	2005	2005	0
382	20231031	130200	17297894	2005	2005	2005	2005	0
383	20231031	130100	17297894	2005	1998	2005	1998	1501
384	20231031	130000	14298889	2005	1998	2005	1998	753
385	20231031	125900	12793037	1998	1998	1998	1998	0
386	20231031	125800	12793037	1998	1998	1998	1998	0
387	20231031	125700	12793037	1998	1998	1998	1998	2227
388	20231031	125600	8343491	1998	1998	1998	1998	0
389	20231031	125500	8343491	1998	1998	1998	1998	0
390	20231031	125400	8343491	1998	1997	1998	1997	184
391	20231031	125300	7975889	1998	1998	1998	1998	0
392	20231031	125200	7975889	1998	1998	1998	1998	0
393	20231031	125100	7975889	1998	1998	1998	1998	0
394	20231031	125000	7975889	1998	1998	1998	1998	0
395	20231031	124900	7975889	1998	1998	1998	1998	0
396	20231031	124800	7975889	1998	1998	1998	1998	0
397	20231031	124700	7975889	1998	1998	1998	1998	0
398	20231031	124600	7975889	1998	1998	1998	1998	0
399	20231031	124500	7975889	1998	1998	1998	1998	0
400	20231031	124400	7975889	1998	1998	1998	1998	0
401	20231031	124300	7975889	1998	1998	1998	1998	0
402	20231031	124200	7975889	1998	1998	1998	1998	0
403	20231031	124100	7975889	1998	1998	1998	1998	0
404	20231031	124000	7975889	1998	1998	1998	1998	0
405	20231031	123900	7975889	1998	1998	1998	1998	0
406	20231031	123800	7975889	1998	1998	1998	1998	0
407	20231031	123700	7975889	1998	1998	1998	1998	0
408	20231031	123600	7975889	1998	1998	1998	1998	0
409	20231031	123500	7975889	1998	1998	1998	1998	0
410	20231031	123400	7975889	1998	1998	1998	1998	0
411	20231031	123300	7975889	1998	1998	1998	1998	0
412	20231031	123200	7975889	1998	1998	1998	1998	0
413	20231031	123100	7975889	1998	1998	1998	1998	0
414	20231031	123000	7975889	1998	1998	1998	1998	0
415	20231031	122900	7975889	1998	1998	1998	1998	0
416	20231031	122800	7975889	1998	1998	1998	1998	0
417	20231031	122700	7975889	1998	1998	1998	1998	0
418	20231031	122600	7975889	1998	1998	1998	1998	0
419	20231031	122500	7975889	1998	1998	1998	1998	0
420	20231031	122400	7975889	1998	1998	1998	1998	0
421	20231031	122300	7975889	1998	1998	1998	1998	0
422	20231031	122200	7975889	1998	1998	1998	1998	0
423	20231031	122100	7975889	1998	1998	1998	1998	0
424	20231031	122000	7975889	1998	1998	1998	1998	0
425	20231031	121900	7975889	1998	1998	1998	1998	0
426	20231031	121800	7975889	1998	1998	1998	1998	0
427	20231031	121700	7975889	1998	1998	1998	1998	0
428	20231031	121600	7975889	1998	1998	1998	1998	0
429	20231031	121500	7975889	1998	1998	1998	1998	0
430	20231031	121400	7975889	1998	1998	1998	1998	0
431	20231031	121300	7975889	1998	1998	1998	1998	0
432	20231031	121200	7975889	1998	1998	1998	1998	0
433	20231031	121100	7975889	1998	1998	1998	1998	0
434	20231031	121000	7975889	1998	1998	1998	1998	0
435	20231031	120900	7975889	1998	1998	1998	1998	0
436	20231031	120800	7975889	1998	1998	1998	1998	0
437	20231031	120700	7975889	1998	1998	1998	1998	0
438	20231031	120600	7975889	1998	1998	1998	1998	0
439	20231031	120500	7975889	1998	1998	1998	1998	0
440	20231031	120400	7975889	1998	1998	1998	1998	0
441	20231031	120300	7975889	1998	1998	1998	1998	0
442	20231031	120200	7975889	1998	1998	1998	1998	0
443	20231031	120100	7975889	1998	1998	1998	1998	0
444	20231031	120000	7975889	1998	1998	1998	1998	0
445	20231031	115900	7975889	1998	1998	1998	1998	0
446	20231031	115800	7975889	1998	1998	1998	1998	0
447	20231031	115700	7975889	1998	1998	1998	1998	0
448	20231031	115600	7975889	1998	1998	1998	1998	0
449	20231031	115500	7975889	1998	1998	1998	1998	0
450	20231031	115400	7975889	1998	1998	1998	1998	0
451	20231031	115300	7975889	1998	1998	1998	1998	0
452	20231031	115200	7975889	1998	1998	1998	1998	0
453	20231031	115100	7975889	1998	1998	1998	1998	0
454	20231031	115000	7975889	1998	1998	1998	1998	0
455	20231031	114900	7975889	1998	1998	1998	1998	0
456	20231031	114800	7975889	1998	1998	1998	1998	0
457	20231031	114700	7975889	1998	1998	1998	1998	0
458	20231031	114600	7975889	1998	1998	1998	1998	0
459	20231031	114500	7975889	1998	1998	1998	1998	0
460	20231031	114400	7975889	1998	1998	1998	1998	0
461	20231031	114300	7975889	1998	1998	1998	1998	0
462	20231031	114200	7975889	1998	1998	1998	1998	0
463	20231031	114100	7975889	1998	1998	1998	1998	0
464	20231031	114000	7975889	1998	1998	1998	1998	0
465	20231031	113900	7975889	1998	1998	1998	1998	0
466	20231031	113800	7975889	1998	1998	1998	1998	0
467	20231031	113700	7975889	1998	1998	1998	1998	0
468	20231031	113600	7975889	1998	1998	1998	1998	0
469	20231031	113500	7975889	1998	1998	1998	1998	0
470	20231031	113400	7975889	1998	1998	1998	1998	0
471	20231031	113300	7975889	1998	1998	1998	1998	0
472	20231031	113200	7975889	1998	1998	1998	1998	0
473	20231031	113100	7975889	1998	1998	1998	1998	0
474	20231031	113000	7975889	1998	1998	1998	1998	0
475	20231031	112900	7975889	1998	1998	1998	1998	0
476	20231031	112800	7975889	1998	1998	1998	1998	0
477	20231031	112700	7975889	1998	1998	1998	1998	0
478	20231031	112600	7975889	1998	1998	1998	1998	0
479	20231031	112500	7975889	1998	1998	1998	1998	0
480	20231031	112400	7975889	1998	1998	1998	1998	0
481	20231031	112300	7975889	1998	1998	1998	1998	0
482	20231031	112200	7975889	1998	1998	1998	1998	0
483	20231031	112100	7975889	1998	1998	1998	1998	0
484	20231031	112000	7975889	1998	1998	1998	1998	0
485	20231031	111900	7975889	1998	1998	1998	1998	0
486	20231031	111800	7975889	1998	1998	1998	1998	0
487	20231031	111700	7975889	1998	1998	1998	1998	0
488	20231031	111600	7975889	1998	1998	1998	1998	0
489	20231031	111500	7975889	1998	1998	1998	1998	0
490	20231031	111400	7975889	1998	1998	1998	1998	0
491	20231031	111300	7975889	1998	1998	1998	1998	25
492	20231031	111200	7925939	1983	1983	1983	1983	0
493	20231031	111100	7925939	1983	1983	1983	1983	0
494	20231031	111000	7925939	1983	1983	1983	1983	0
495	20231031	110900	7925939	1983	1983	1983	1983	0
496	20231031	110800	7925939	1983	1983	1983	1983	0
497	20231031	110700	7925939	1983	1983	1983	1983	0
498	20231031	110600	7925939	1983	1983	1983	1983	0
499	20231031	110500	7925939	1983	1983	1983	1983	0
500	20231031	110400	7925939	1983	1983	1983	1983	0
501	20231031	110300	7925939	1983	1983	1983	1983	0
502	20231031	110200	7925939	1983	1983	1983	1983	0
503	20231031	110100	7925939	1983	1983	1983	1983	0
504	20231031	110000	7925939	1983	1983	1983	1983	0
505	20231031	105900	7925939	1983	1983	1983	1983	0
506	20231031	105800	7925939	1983	1983	1983	1983	0
507	20231031	105700	7925939	1983	1983	1983	1983	0
508	20231031	105600	7925939	1983	1983	1983	1983	0
509	20231031	105500	7925939	1983	1983	1983	1983	0
510	20231031	105400	7925939	1983	1983	1983	1983	0
511	20231031	105300	7925939	1983	1983	1983	1983	0
512	20231031	105200	7925939	1983	1983	1983	1983	0
513	20231031	105100	7925939	1983	1983	1983	1983	0
514	20231031	105000	7925939	1983	1983	1983	1983	0
515	20231031	104900	7925939	1983	1983	1983	1983	0
516	20231031	104800	7925939	1983	1983	1983	1983	0
517	20231031	104700	7925939	1983	1983	1983	1983	0
518	20231031	104600	7925939	1983	1983	1983	1983	0
519	20231031	104500	7925939	1983	1983	1983	1983	0
520	20231031	104400	7925939	1983	1983	1983	1983	0
521	20231031	104300	7925939	1983	1983	1983	1983	0
522	20231031	104200	7925939	1983	1983	1983	1983	0
523	20231031	104100	7925939	1983	1983	1983	1983	0
524	20231031	104000	7925939	1983	1983	1983	1983	0
525	20231031	103900	7925939	1983	1983	1983	1983	0
526	20231031	103800	7925939	1983	1983	1983	1983	0
527	20231031	103700	7925939	1983	1983	1983	1983	0
528	20231031	103600	7925939	1983	1983	1983	1983	0
529	20231031	103500	7925939	1983	1983	1983	1983	0
530	20231031	103400	7925939	1983	1983	1983	1983	0
531	20231031	103300	7925939	1983	1983	1983	1983	5
532	20231031	103200	7916024	1999	1999	1999	1999	0
533	20231031	103100	7916024	1999	1999	1999	1999	0
534	20231031	103000	7916024	1999	1999	1999	1999	0
535	20231031	102900	7916024	1999	1999	1999	1999	0
536	20231031	102800	7916024	1999	1999	1999	1999	0
537	20231031	102700	7916024	1999	1999	1999	1999	0
538	20231031	102600	7916024	1999	1999	1999	1999	0
539	20231031	102500	7916024	1999	1999	1999	1999	0
540	20231031	102400	7916024	1999	1999	1999	1999	0
541	20231031	102300	7916024	1999	1999	1999	1999	0
542	20231031	102200	7916024	1999	1999	1999	1999	0
543	20231031	102100	7916024	1999	1999	1999	1999	0
544	20231031	102000	7916024	1999	1999	1999	1999	0
545	20231031	101900	7916024	1999	1999	1999	1999	0
546	20231031	101800	7916024	1999	1999	1999	1999	0
547	20231031	101700	7916024	1999	1999	1999	1999	0
548	20231031	101600	7916024	1999	1999	1999	1999	0
549	20231031	101500	7916024	1999	1999	1999	1999	0
550	20231031	101400	7916024	1999	1999	1999	1999	0
551	20231031	101300	7916024	1999	1999	1999	1999	0
552	20231031	101200	7916024	1999	1999	1999	1999	0
553	20231031	101100	7916024	1999	1999	1999	1999	0
554	20231031	101000	7916024	1999	1999	1999	1999	0
555	20231031	100900	7916024	1999	1999	1999	1999	0
556	20231031	100800	7916024	1999	1999	1999	1999	0
557	20231031	100700	7916024	1999	1999	1999	1999	0
558	20231031	100600	7916024	1999	1999	1999	1999	1
559	20231031	100500	7914025	1982	1982	1982	1982	0
560	20231031	100400	7914025	1982	1982	1982	1982	0
561	20231031	100300	7914025	1982	1982	1982	1982	0
562	20231031	100200	7914025	1982	1982	1982	1982	0
563	20231031	100100	7914025	1982	1982	1982	1982	0
564	20231031	100000	7914025	1982	1982	1982	1982	0
565	20231031	095900	7914025	1982	1982	1982	1982	0
566	20231031	095800	7914025	1982	1982	1982	1982	0
567	20231031	095700	7914025	1982	1982	1982	1982	0
568	20231031	095600	7914025	1982	1982	1982	1982	0
569	20231031	095500	7914025	1982	1982	1982	1982	0
570	20231031	095400	7914025	1982	1982	1982	1982	0
571	20231031	095300	7914025	1982	1982	1982	1982	0
572	20231031	095200	7914025	1982	1984	1984	1982	259
573	20231031	095100	7400475	1984	1984	1984	1984	0
574	20231031	095000	7400475	1984	1984	1984	1984	1
575	20231031	094900	7398491	1999	1999	1999	1999	0
576	20231031	094800	7398491	1999	1999	1999	1999	0
577	20231031	094700	7398491	1999	1998	1999	1998	5
578	20231031	094600	7388500	1985	1985	1985	1985	0
579	20231031	094500	7388500	1985	1985	1985	1985	0
580	20231031	094400	7388500	1985	1985	1985	1985	0
581	20231031	094300	7388500	1985	1985	1985	1985	539
582	20231031	094200	6318585	1984	1985	1985	1984	41
583	20231031	094100	6237201	1986	1986	1986	1986	0
584	20231031	094000	6237201	1986	1986	1986	1986	0
585	20231031	093900	6237201	1986	1986	1986	1986	0
586	20231031	093800	6237201	1986	1986	1986	1986	100
587	20231031	093700	6038601	1985	1985	1985	1985	0
588	20231031	093600	6038601	1985	1985	1985	1985	0
589	20231031	093500	6038601	1985	1985	1985	1985	0
590	20231031	093400	6038601	1985	1985	1985	1985	0
591	20231031	093300	6038601	1985	1985	1985	1985	0
592	20231031	093200	6038601	1985	1997	1997	1985	291
593	20231031	093100	5457642	2030	2030	2030	2030	0
594	20231031	093000	5457642	2030	2030	2030	2030	0
595	20231031	092900	5457642	2030	2030	2030	2030	0
596	20231031	092800	5457642	2030	2030	2030	2030	0
597	20231031	092700	5457642	2030	2030	2030	2030	0
598	20231031	092600	5457642	2030	2030	2030	2030	0
599	20231031	092500	5457642	2030	2030	2030	2030	0
600	20231031	092400	5457642	2030	2030	2030	2030	0
601	20231031	092300	5457642	2030	2030	2030	2030	0
602	20231031	092200	5457642	2030	2035	2035	2030	22
603	20231031	092100	5412922	2040	2040	2040	2040	0
604	20231031	092000	5412922	2040	2040	2040	2040	0
605	20231031	091900	5412922	2040	2045	2045	2040	200
606	20231031	091800	5004422	2040	2040	2040	2040	100
607	20231031	091700	4800422	2040	2040	2040	2040	0
608	20231031	091600	4800422	2040	2040	2040	2040	0
609	20231031	091500	4800422	2040	2075	2075	2040	34
610	20231031	091400	4730922	2075	2065	2075	2065	8
611	20231031	091300	4714377	2065	2065	2065	2065	5
612	20231031	091200	4704052	2045	2040	2050	2040	34
613	20231031	091100	4634532	2075	2075	2075	2075	4
614	20231031	091000	4626232	2085	2085	2085	2085	2
615	20231031	090900	4622062	2085	2090	2090	2085	5
616	20231031	090800	4611632	2075	2075	2075	2075	5
617	20231031	090700	4601257	2075	2055	2120	2005	604
618	20231031	090600	3352992	2055	2055	2055	2055	0
619	20231031	090500	3352992	2055	2045	2055	2045	1000
620	20231031	090400	1300432	2050	2050	2050	2050	0
621	20231031	090300	1300432	2050	2050	2050	2050	0
622	20231031	090200	1300432	2050	2050	2050	2050	0
623	20231031	090100	1300432	2050	2010	2050	2010	300
624	20231031	090000	690992	2000	1997	2000	1997	346