KissMeData/449020/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213200	11072856	1996	1996	1996	1996	700
3	20231031	213100	11072856	1996	1996	1996	1996	0
4	20231031	213000	11072856	1996	1996	1996	1996	0
5	20231031	212900	11072856	1996	1996	1996	1996	0
6	20231031	212800	11072856	1996	1996	1996	1996	0
7	20231031	212700	11072856	1996	1996	1996	1996	0
8	20231031	212600	11072856	1996	1996	1996	1996	0
9	20231031	212500	11072856	1996	1996	1996	1996	0
10	20231031	212400	11072856	1996	1996	1996	1996	0
11	20231031	212300	11072856	1996	1996	1996	1996	0
12	20231031	212200	11072856	1996	1996	1996	1996	0
13	20231031	212100	11072856	1996	1996	1996	1996	0
14	20231031	212000	11072856	1996	1996	1996	1996	0
15	20231031	211900	11072856	1996	1996	1996	1996	0
16	20231031	211800	11072856	1996	1996	1996	1996	0
17	20231031	211700	11072856	1996	1996	1996	1996	0
18	20231031	211600	11072856	1996	1996	1996	1996	0
19	20231031	211500	11072856	1996	1996	1996	1996	0
20	20231031	211400	11072856	1996	1996	1996	1996	0
21	20231031	211300	11072856	1996	1996	1996	1996	0
22	20231031	211200	11072856	1996	1996	1996	1996	0
23	20231031	211100	11072856	1996	1996	1996	1996	0
24	20231031	211000	11072856	1996	1996	1996	1996	0
25	20231031	210900	11072856	1996	1996	1996	1996	0
26	20231031	210800	11072856	1996	1996	1996	1996	0
27	20231031	210700	11072856	1996	1996	1996	1996	0
28	20231031	210600	11072856	1996	1996	1996	1996	0
29	20231031	210500	11072856	1996	1996	1996	1996	0
30	20231031	210400	11072856	1996	1996	1996	1996	0
31	20231031	210300	11072856	1996	1996	1996	1996	0
32	20231031	210200	11072856	1996	1996	1996	1996	700
33	20231031	210100	11072856	1996	1996	1996	1996	0
34	20231031	210000	11072856	1996	1996	1996	1996	0
35	20231031	205900	11072856	1996	1996	1996	1996	0
36	20231031	205800	11072856	1996	1996	1996	1996	0
37	20231031	205700	11072856	1996	1996	1996	1996	0
38	20231031	205600	11072856	1996	1996	1996	1996	0
39	20231031	205500	11072856	1996	1996	1996	1996	0
40	20231031	205400	11072856	1996	1996	1996	1996	0
41	20231031	205300	11072856	1996	1996	1996	1996	0
42	20231031	205200	11072856	1996	1996	1996	1996	0
43	20231031	205100	11072856	1996	1996	1996	1996	0
44	20231031	205000	11072856	1996	1996	1996	1996	0
45	20231031	204900	11072856	1996	1996	1996	1996	0
46	20231031	204800	11072856	1996	1996	1996	1996	0
47	20231031	204700	11072856	1996	1996	1996	1996	0
48	20231031	204600	11072856	1996	1996	1996	1996	0
49	20231031	204500	11072856	1996	1996	1996	1996	0
50	20231031	204400	11072856	1996	1996	1996	1996	0
51	20231031	204300	11072856	1996	1996	1996	1996	0
52	20231031	204200	11072856	1996	1996	1996	1996	0
53	20231031	204100	11072856	1996	1996	1996	1996	0
54	20231031	204000	11072856	1996	1996	1996	1996	0
55	20231031	203900	11072856	1996	1996	1996	1996	0
56	20231031	203800	11072856	1996	1996	1996	1996	0
57	20231031	203700	11072856	1996	1996	1996	1996	0
58	20231031	203600	11072856	1996	1996	1996	1996	0
59	20231031	203500	11072856	1996	1996	1996	1996	0
60	20231031	203400	11072856	1996	1996	1996	1996	0
61	20231031	203300	11072856	1996	1996	1996	1996	0
62	20231031	203200	11072856	1996	1996	1996	1996	700
63	20231031	203100	11072856	1996	1996	1996	1996	0
64	20231031	203000	11072856	1996	1996	1996	1996	0
65	20231031	202900	11072856	1996	1996	1996	1996	0
66	20231031	202800	11072856	1996	1996	1996	1996	0
67	20231031	202700	11072856	1996	1996	1996	1996	0
68	20231031	202600	11072856	1996	1996	1996	1996	0
69	20231031	202500	11072856	1996	1996	1996	1996	0
70	20231031	202400	11072856	1996	1996	1996	1996	0
71	20231031	202300	11072856	1996	1996	1996	1996	0
72	20231031	202200	11072856	1996	1996	1996	1996	0
73	20231031	202100	11072856	1996	1996	1996	1996	0
74	20231031	202000	11072856	1996	1996	1996	1996	0
75	20231031	201900	11072856	1996	1996	1996	1996	0
76	20231031	201800	11072856	1996	1996	1996	1996	0
77	20231031	201700	11072856	1996	1996	1996	1996	0
78	20231031	201600	11072856	1996	1996	1996	1996	0
79	20231031	201500	11072856	1996	1996	1996	1996	0
80	20231031	201400	11072856	1996	1996	1996	1996	0
81	20231031	201300	11072856	1996	1996	1996	1996	0
82	20231031	201200	11072856	1996	1996	1996	1996	0
83	20231031	201100	11072856	1996	1996	1996	1996	0
84	20231031	201000	11072856	1996	1996	1996	1996	0
85	20231031	200900	11072856	1996	1996	1996	1996	0
86	20231031	200800	11072856	1996	1996	1996	1996	0
87	20231031	200700	11072856	1996	1996	1996	1996	0
88	20231031	200600	11072856	1996	1996	1996	1996	0
89	20231031	200500	11072856	1996	1996	1996	1996	0
90	20231031	200400	11072856	1996	1996	1996	1996	0
91	20231031	200300	11072856	1996	1996	1996	1996	0
92	20231031	200200	11072856	1996	1996	1996	1996	700
93	20231031	200100	11072856	1996	1996	1996	1996	0
94	20231031	200000	11072856	1996	1996	1996	1996	0
95	20231031	195900	11072856	1996	1996	1996	1996	0
96	20231031	195800	11072856	1996	1996	1996	1996	0
97	20231031	195700	11072856	1996	1996	1996	1996	0
98	20231031	195600	11072856	1996	1996	1996	1996	0
99	20231031	195500	11072856	1996	1996	1996	1996	0
100	20231031	195400	11072856	1996	1996	1996	1996	0
101	20231031	195300	11072856	1996	1996	1996	1996	0
102	20231031	195200	11072856	1996	1996	1996	1996	0
103	20231031	195100	11072856	1996	1996	1996	1996	0
104	20231031	195000	11072856	1996	1996	1996	1996	0
105	20231031	194900	11072856	1996	1996	1996	1996	0
106	20231031	194800	11072856	1996	1996	1996	1996	0
107	20231031	194700	11072856	1996	1996	1996	1996	0
108	20231031	194600	11072856	1996	1996	1996	1996	0
109	20231031	194500	11072856	1996	1996	1996	1996	0
110	20231031	194400	11072856	1996	1996	1996	1996	0
111	20231031	194300	11072856	1996	1996	1996	1996	0
112	20231031	194200	11072856	1996	1996	1996	1996	0
113	20231031	194100	11072856	1996	1996	1996	1996	0
114	20231031	194000	11072856	1996	1996	1996	1996	0
115	20231031	193900	11072856	1996	1996	1996	1996	0
116	20231031	193800	11072856	1996	1996	1996	1996	0
117	20231031	193700	11072856	1996	1996	1996	1996	0
118	20231031	193600	11072856	1996	1996	1996	1996	0
119	20231031	193500	11072856	1996	1996	1996	1996	0
120	20231031	193400	11072856	1996	1996	1996	1996	0
121	20231031	193300	11072856	1996	1996	1996	1996	0
122	20231031	193200	11072856	1996	1996	1996	1996	700
123	20231031	193100	11072856	1996	1996	1996	1996	0
124	20231031	193000	11072856	1996	1996	1996	1996	0
125	20231031	192900	11072856	1996	1996	1996	1996	0
126	20231031	192800	11072856	1996	1996	1996	1996	0
127	20231031	192700	11072856	1996	1996	1996	1996	0
128	20231031	192600	11072856	1996	1996	1996	1996	0
129	20231031	192500	11072856	1996	1996	1996	1996	0
130	20231031	192400	11072856	1996	1996	1996	1996	0
131	20231031	192300	11072856	1996	1996	1996	1996	0
132	20231031	192200	11072856	1996	1996	1996	1996	0
133	20231031	192100	11072856	1996	1996	1996	1996	0
134	20231031	192000	11072856	1996	1996	1996	1996	0
135	20231031	191900	11072856	1996	1996	1996	1996	0
136	20231031	191800	11072856	1996	1996	1996	1996	0
137	20231031	191700	11072856	1996	1996	1996	1996	0
138	20231031	191600	11072856	1996	1996	1996	1996	0
139	20231031	191500	11072856	1996	1996	1996	1996	0
140	20231031	191400	11072856	1996	1996	1996	1996	0
141	20231031	191300	11072856	1996	1996	1996	1996	0
142	20231031	191200	11072856	1996	1996	1996	1996	0
143	20231031	191100	11072856	1996	1996	1996	1996	0
144	20231031	191000	11072856	1996	1996	1996	1996	0
145	20231031	190900	11072856	1996	1996	1996	1996	0
146	20231031	190800	11072856	1996	1996	1996	1996	0
147	20231031	190700	11072856	1996	1996	1996	1996	0
148	20231031	190600	11072856	1996	1996	1996	1996	0
149	20231031	190500	11072856	1996	1996	1996	1996	0
150	20231031	190400	11072856	1996	1996	1996	1996	0
151	20231031	190300	11072856	1996	1996	1996	1996	0
152	20231031	190200	11072856	1996	1996	1996	1996	700
153	20231031	190100	11072856	1996	1996	1996	1996	0
154	20231031	190000	11072856	1996	1996	1996	1996	0
155	20231031	185900	11072856	1996	1996	1996	1996	0
156	20231031	185800	11072856	1996	1996	1996	1996	0
157	20231031	185700	11072856	1996	1996	1996	1996	0
158	20231031	185600	11072856	1996	1996	1996	1996	0
159	20231031	185500	11072856	1996	1996	1996	1996	0
160	20231031	185400	11072856	1996	1996	1996	1996	0
161	20231031	185300	11072856	1996	1996	1996	1996	0
162	20231031	185200	11072856	1996	1996	1996	1996	0
163	20231031	185100	11072856	1996	1996	1996	1996	0
164	20231031	185000	11072856	1996	1996	1996	1996	0
165	20231031	184900	11072856	1996	1996	1996	1996	0
166	20231031	184800	11072856	1996	1996	1996	1996	0
167	20231031	184700	11072856	1996	1996	1996	1996	0
168	20231031	184600	11072856	1996	1996	1996	1996	0
169	20231031	184500	11072856	1996	1996	1996	1996	0
170	20231031	184400	11072856	1996	1996	1996	1996	0
171	20231031	184300	11072856	1996	1996	1996	1996	0
172	20231031	184200	11072856	1996	1996	1996	1996	0
173	20231031	184100	11072856	1996	1996	1996	1996	0
174	20231031	184000	11072856	1996	1996	1996	1996	0
175	20231031	183900	11072856	1996	1996	1996	1996	0
176	20231031	183800	11072856	1996	1996	1996	1996	0
177	20231031	183700	11072856	1996	1996	1996	1996	0
178	20231031	183600	11072856	1996	1996	1996	1996	0
179	20231031	183500	11072856	1996	1996	1996	1996	0
180	20231031	183400	11072856	1996	1996	1996	1996	0
181	20231031	183300	11072856	1996	1996	1996	1996	0
182	20231031	183200	11072856	1996	1996	1996	1996	700
183	20231031	183100	11072856	1996	1996	1996	1996	0
184	20231031	183000	11072856	1996	1996	1996	1996	0
185	20231031	182900	11072856	1996	1996	1996	1996	0
186	20231031	182800	11072856	1996	1996	1996	1996	0
187	20231031	182700	11072856	1996	1996	1996	1996	0
188	20231031	182600	11072856	1996	1996	1996	1996	0
189	20231031	182500	11072856	1996	1996	1996	1996	0
190	20231031	182400	11072856	1996	1996	1996	1996	0
191	20231031	182300	11072856	1996	1996	1996	1996	0
192	20231031	182200	11072856	1996	1996	1996	1996	0
193	20231031	182100	11072856	1996	1996	1996	1996	0
194	20231031	182000	11072856	1996	1996	1996	1996	0
195	20231031	181900	11072856	1996	1996	1996	1996	0
196	20231031	181800	11072856	1996	1996	1996	1996	0
197	20231031	181700	11072856	1996	1996	1996	1996	0
198	20231031	181600	11072856	1996	1996	1996	1996	0
199	20231031	181500	11072856	1996	1996	1996	1996	0
200	20231031	181400	11072856	1996	1996	1996	1996	0
201	20231031	181300	11072856	1996	1996	1996	1996	0
202	20231031	181200	11072856	1996	1996	1996	1996	0
203	20231031	181100	11072856	1996	1996	1996	1996	0
204	20231031	181000	11072856	1996	1996	1996	1996	0
205	20231031	180900	11072856	1996	1996	1996	1996	0
206	20231031	180800	11072856	1996	1996	1996	1996	0
207	20231031	180700	11072856	1996	1996	1996	1996	0
208	20231031	180600	11072856	1996	1996	1996	1996	0
209	20231031	180500	11072856	1996	1996	1996	1996	0
210	20231031	180400	11072856	1996	1996	1996	1996	0
211	20231031	180300	11072856	1996	1996	1996	1996	0
212	20231031	180200	11072856	1996	1996	1996	1996	700
213	20231031	180100	11072856	1996	1996	1996	1996	0
214	20231031	180000	11072856	1996	1996	1996	1996	0
215	20231031	175900	11072856	1996	1996	1996	1996	0
216	20231031	175800	11072856	1996	1996	1996	1996	0
217	20231031	175700	11072856	1996	1996	1996	1996	0
218	20231031	175600	11072856	1996	1996	1996	1996	0
219	20231031	175500	11072856	1996	1996	1996	1996	0
220	20231031	175400	11072856	1996	1996	1996	1996	0
221	20231031	175300	11072856	1996	1996	1996	1996	0
222	20231031	175200	11072856	1996	1996	1996	1996	0
223	20231031	175100	11072856	1996	1996	1996	1996	0
224	20231031	175000	11072856	1996	1996	1996	1996	0
225	20231031	174900	11072856	1996	1996	1996	1996	0
226	20231031	174800	11072856	1996	1996	1996	1996	0
227	20231031	174700	11072856	1996	1996	1996	1996	0
228	20231031	174600	11072856	1996	1996	1996	1996	0
229	20231031	174500	11072856	1996	1996	1996	1996	0
230	20231031	174400	11072856	1996	1996	1996	1996	0
231	20231031	174300	11072856	1996	1996	1996	1996	0
232	20231031	174200	11072856	1996	1996	1996	1996	0
233	20231031	174100	11072856	1996	1996	1996	1996	0
234	20231031	174000	11072856	1996	1996	1996	1996	0
235	20231031	173900	11072856	1996	1996	1996	1996	0
236	20231031	173800	11072856	1996	1996	1996	1996	0
237	20231031	173700	11072856	1996	1996	1996	1996	0
238	20231031	173600	11072856	1996	1996	1996	1996	0
239	20231031	173500	11072856	1996	1996	1996	1996	0
240	20231031	173400	11072856	1996	1996	1996	1996	0
241	20231031	173300	11072856	1996	1996	1996	1996	0
242	20231031	173200	11072856	1996	1996	1996	1996	700
243	20231031	173100	11072856	1996	1996	1996	1996	0
244	20231031	173000	11072856	1996	1996	1996	1996	0
245	20231031	172900	11072856	1996	1996	1996	1996	0
246	20231031	172800	11072856	1996	1996	1996	1996	0
247	20231031	172700	11072856	1996	1996	1996	1996	0
248	20231031	172600	11072856	1996	1996	1996	1996	0
249	20231031	172500	11072856	1996	1996	1996	1996	0
250	20231031	172400	11072856	1996	1996	1996	1996	0
251	20231031	172300	11072856	1996	1996	1996	1996	0
252	20231031	172200	11072856	1996	1996	1996	1996	0
253	20231031	172100	11072856	1996	1996	1996	1996	0
254	20231031	172000	11072856	1996	1996	1996	1996	0
255	20231031	171900	11072856	1996	1996	1996	1996	0
256	20231031	171800	11072856	1996	1996	1996	1996	0
257	20231031	171700	11072856	1996	1996	1996	1996	0
258	20231031	171600	11072856	1996	1996	1996	1996	0
259	20231031	171500	11072856	1996	1996	1996	1996	0
260	20231031	171400	11072856	1996	1996	1996	1996	0
261	20231031	171300	11072856	1996	1996	1996	1996	0
262	20231031	171200	11072856	1996	1996	1996	1996	0
263	20231031	171100	11072856	1996	1996	1996	1996	0
264	20231031	171000	11072856	1996	1996	1996	1996	0
265	20231031	170900	11072856	1996	1996	1996	1996	0
266	20231031	170800	11072856	1996	1996	1996	1996	0
267	20231031	170700	11072856	1996	1996	1996	1996	0
268	20231031	170600	11072856	1996	1996	1996	1996	0
269	20231031	170500	11072856	1996	1996	1996	1996	0
270	20231031	170400	11072856	1996	1996	1996	1996	0
271	20231031	170300	11072856	1996	1996	1996	1996	0
272	20231031	170200	11072856	1996	1996	1996	1996	700
273	20231031	170100	11072856	1996	1996	1996	1996	0
274	20231031	170000	11072856	1996	1996	1996	1996	0
275	20231031	165900	11072856	1996	1996	1996	1996	0
276	20231031	165800	11072856	1996	1996	1996	1996	0
277	20231031	165700	11072856	1996	1996	1996	1996	0
278	20231031	165600	11072856	1996	1996	1996	1996	0
279	20231031	165500	11072856	1996	1996	1996	1996	0
280	20231031	165400	11072856	1996	1996	1996	1996	0
281	20231031	165300	11072856	1996	1996	1996	1996	0
282	20231031	165200	11072856	1996	1996	1996	1996	0
283	20231031	165100	11072856	1996	1996	1996	1996	0
284	20231031	165000	11072856	1996	1996	1996	1996	0
285	20231031	164900	11072856	1996	1996	1996	1996	0
286	20231031	164800	11072856	1996	1996	1996	1996	0
287	20231031	164700	11072856	1996	1996	1996	1996	0
288	20231031	164600	11072856	1996	1996	1996	1996	0
289	20231031	164500	11072856	1996	1996	1996	1996	0
290	20231031	164400	11072856	1996	1996	1996	1996	0
291	20231031	164300	11072856	1996	1996	1996	1996	0
292	20231031	164200	11072856	1996	1996	1996	1996	0
293	20231031	164100	11072856	1996	1996	1996	1996	0
294	20231031	164000	11072856	1996	1996	1996	1996	0
295	20231031	163900	11072856	1996	1996	1996	1996	0
296	20231031	163800	11072856	1996	1996	1996	1996	0
297	20231031	163700	11072856	1996	1996	1996	1996	0
298	20231031	163600	11072856	1996	1996	1996	1996	0
299	20231031	163500	11072856	1996	1996	1996	1996	0
300	20231031	163400	11072856	1996	1996	1996	1996	0
301	20231031	163300	11072856	1996	1996	1996	1996	0
302	20231031	163200	11072856	1996	1996	1996	1996	700
303	20231031	163100	11072856	1996	1996	1996	1996	0
304	20231031	163000	11072856	1996	1996	1996	1996	0
305	20231031	162900	11072856	1996	1996	1996	1996	0
306	20231031	162800	11072856	1996	1996	1996	1996	0
307	20231031	162700	11072856	1996	1996	1996	1996	0
308	20231031	162600	11072856	1996	1996	1996	1996	0
309	20231031	162500	11072856	1996	1996	1996	1996	0
310	20231031	162400	11072856	1996	1996	1996	1996	0
311	20231031	162300	11072856	1996	1996	1996	1996	0
312	20231031	162200	11072856	1996	1996	1996	1996	0
313	20231031	162100	11072856	1996	1996	1996	1996	0
314	20231031	162000	11072856	1996	1996	1996	1996	0
315	20231031	161900	11072856	1996	1996	1996	1996	0
316	20231031	161800	11072856	1996	1996	1996	1996	0
317	20231031	161700	11072856	1996	1996	1996	1996	0
318	20231031	161600	11072856	1996	1996	1996	1996	0
319	20231031	161500	11072856	1996	1996	1996	1996	0
320	20231031	161400	11072856	1996	1996	1996	1996	0
321	20231031	161300	11072856	1996	1996	1996	1996	0
322	20231031	161200	11072856	1996	1996	1996	1996	0
323	20231031	161100	11072856	1996	1996	1996	1996	0
324	20231031	161000	11072856	1996	1996	1996	1996	0
325	20231031	160900	11072856	1996	1996	1996	1996	0
326	20231031	160800	11072856	1996	1996	1996	1996	0
327	20231031	160700	11072856	1996	1996	1996	1996	0
328	20231031	160600	11072856	1996	1996	1996	1996	0
329	20231031	160500	11072856	1996	1996	1996	1996	0
330	20231031	160400	11072856	1996	1996	1996	1996	0
331	20231031	160300	11072856	1996	1996	1996	1996	0
332	20231031	160200	11072856	1996	1996	1996	1996	700
333	20231031	160100	11072856	1996	1996	1996	1996	0
334	20231031	160000	11072856	1996	1996	1996	1996	0
335	20231031	155900	11072856	1996	1996	1996	1996	0
336	20231031	155800	11072856	1996	1996	1996	1996	0
337	20231031	155700	11072856	1996	1996	1996	1996	0
338	20231031	155600	11072856	1996	1996	1996	1996	0
339	20231031	155500	11072856	1996	1996	1996	1996	0
340	20231031	155400	11072856	1996	1996	1996	1996	0
341	20231031	155300	11072856	1996	1996	1996	1996	0
342	20231031	155200	11072856	1996	1996	1996	1996	0
343	20231031	155100	11072856	1996	1996	1996	1996	0
344	20231031	155000	11072856	1996	1996	1996	1996	0
345	20231031	154900	11072856	1996	1996	1996	1996	0
346	20231031	154800	11072856	1996	1996	1996	1996	0
347	20231031	154700	11072856	1996	1996	1996	1996	0
348	20231031	154600	11072856	1996	1996	1996	1996	0
349	20231031	154500	11072856	1996	1996	1996	1996	0
350	20231031	154400	11072856	1996	1996	1996	1996	0
351	20231031	154300	11072856	1996	1996	1996	1996	0
352	20231031	154200	11072856	1996	1996	1996	1996	0
353	20231031	154100	11072856	1996	1996	1996	1996	0
354	20231031	154000	11072856	1996	1996	1996	1996	0
355	20231031	153900	11072856	1996	1996	1996	1996	0
356	20231031	153800	11072856	1996	1996	1996	1996	0
357	20231031	153700	11072856	1996	1996	1996	1996	0
358	20231031	153600	11072856	1996	1996	1996	1996	0
359	20231031	153500	11072856	1996	1996	1996	1996	0
360	20231031	153400	11072856	1996	1996	1996	1996	0
361	20231031	153300	11072856	1996	1996	1996	1996	0
362	20231031	153200	11072856	1996	1996	1996	1996	700
363	20231031	153100	11072856	1996	1996	1996	1996	0
364	20231031	153000	11072856	1996	1996	1996	1996	700
365	20231031	152900	9675656	1998	1998	1998	1998	0
366	20231031	152800	9675656	1998	1998	1998	1998	0
367	20231031	152700	9675656	1998	1998	1998	1998	0
368	20231031	152600	9675656	1998	1998	1998	1998	0
369	20231031	152500	9675656	1998	1998	1998	1998	0
370	20231031	152400	9675656	1998	1998	1998	1998	0
371	20231031	152300	9675656	1998	1998	1998	1998	0
372	20231031	152200	9675656	1998	1998	1998	1998	0
373	20231031	152100	9675656	1998	1998	1998	1998	0
374	20231031	152000	9675656	1998	1998	1998	1998	0
375	20231031	151900	9675656	1998	1998	1998	1998	30
376	20231031	151800	9615716	1998	1998	1998	1998	0
377	20231031	151700	9615716	1998	1998	1998	1998	15
378	20231031	151600	9585746	1998	1998	1998	1998	0
379	20231031	151500	9585746	1998	1998	1998	1998	15
380	20231031	151400	9555776	1998	1998	1998	1998	0
381	20231031	151300	9555776	1998	1998	1998	1998	0
382	20231031	151200	9555776	1998	1998	1998	1998	30
383	20231031	151100	9495836	1998	1998	1998	1998	0
384	20231031	151000	9495836	1998	1998	1998	1998	15
385	20231031	150900	9465866	1998	1998	1998	1998	0
386	20231031	150800	9465866	1998	1998	1998	1998	15
387	20231031	150700	9435896	1998	1998	1998	1998	0
388	20231031	150600	9435896	1998	1998	1998	1998	0
389	20231031	150500	9435896	1998	1998	1998	1998	30
390	20231031	150400	9375956	1998	1998	1998	1998	0
391	20231031	150300	9375956	1998	1998	1998	1998	15
392	20231031	150200	9345986	1998	1998	1998	1998	15
393	20231031	150100	9316016	1998	1998	1998	1998	0
394	20231031	150000	9316016	1998	1998	1998	1998	0
395	20231031	145900	9316016	1998	1998	1998	1998	0
396	20231031	145800	9316016	1998	1998	1998	1998	30
397	20231031	145700	9256076	1998	1998	1998	1998	0
398	20231031	145600	9256076	1998	1998	1998	1998	15
399	20231031	145500	9226106	1998	1998	1998	1998	15
400	20231031	145400	9196136	1998	1998	1998	1998	0
401	20231031	145300	9196136	1998	1998	1998	1998	0
402	20231031	145200	9196136	1998	1998	1998	1998	0
403	20231031	145100	9196136	1998	1998	1998	1998	30
404	20231031	145000	9136196	1998	1998	1998	1998	15
405	20231031	144900	9106226	1998	1998	1998	1998	10
406	20231031	144800	9086246	1998	1998	1998	1998	15
407	20231031	144700	9056276	1998	1998	1998	1998	0
408	20231031	144600	9056276	1998	1998	1998	1998	0
409	20231031	144500	9056276	1998	1998	1998	1996	1770
410	20231031	144400	5523286	1998	1998	1998	1998	0
411	20231031	144300	5523286	1998	1998	1998	1998	15
412	20231031	144200	5493316	1998	1998	1998	1998	0
413	20231031	144100	5493316	1998	1998	1998	1998	15
414	20231031	144000	5463346	1998	1998	1998	1998	15
415	20231031	143900	5433376	1998	1998	1998	1998	0
416	20231031	143800	5433376	1998	1998	1998	1998	15
417	20231031	143700	5403406	1998	1998	1998	1998	0
418	20231031	143600	5403406	1998	1998	1998	1998	15
419	20231031	143500	5373436	1998	1998	1998	1998	0
420	20231031	143400	5373436	1998	1998	1998	1998	15
421	20231031	143300	5343466	1998	1998	1998	1998	15
422	20231031	143200	5313496	1998	1998	1998	1998	0
423	20231031	143100	5313496	1998	1998	1998	1998	15
424	20231031	143000	5283526	1998	1998	1998	1998	0
425	20231031	142900	5283526	1998	1998	1998	1998	15
426	20231031	142800	5253556	1998	1998	1998	1998	15
427	20231031	142700	5223586	1998	1998	1998	1998	15
428	20231031	142600	5193616	1999	1999	1999	1999	15
429	20231031	142500	5163631	1999	1999	1999	1999	0
430	20231031	142400	5163631	1999	1999	1999	1999	0
431	20231031	142300	5163631	1999	1999	1999	1999	30
432	20231031	142200	5103661	1999	1999	1999	1999	0
433	20231031	142100	5103661	1999	1999	1999	1999	15
434	20231031	142000	5073676	1999	1999	1999	1999	0
435	20231031	141900	5073676	1999	1999	1999	1999	15
436	20231031	141800	5043691	1999	1999	1999	1999	0
437	20231031	141700	5043691	1999	1999	1999	1999	0
438	20231031	141600	5043691	1999	1999	1999	1999	30
439	20231031	141500	4983721	1999	1999	1999	1999	0
440	20231031	141400	4983721	1999	1999	1999	1999	15
441	20231031	141300	4953736	1999	1999	1999	1999	0
442	20231031	141200	4953736	1999	1999	1999	1999	15
443	20231031	141100	4923751	1999	1999	1999	1999	0
444	20231031	141000	4923751	1999	1999	1999	1999	0
445	20231031	140900	4923751	1999	1999	1999	1999	30
446	20231031	140800	4863781	1999	1999	1999	1999	0
447	20231031	140700	4863781	1999	1999	1999	1999	15
448	20231031	140600	4833796	1999	1999	1999	1999	15
449	20231031	140500	4803811	1999	1999	1999	1999	0
450	20231031	140400	4803811	1999	1999	1999	1999	0
451	20231031	140300	4803811	1999	1999	1999	1999	0
452	20231031	140200	4803811	1999	1999	1999	1999	30
453	20231031	140100	4743841	1999	1999	1999	1999	15
454	20231031	140000	4713856	1999	1999	1999	1999	0
455	20231031	135900	4713856	1999	1999	1999	1999	15
456	20231031	135800	4683871	2000	2000	2000	2000	0
457	20231031	135700	4683871	2000	2000	2000	2000	0
458	20231031	135600	4683871	2000	2000	2000	2000	0
459	20231031	135500	4683871	2000	2000	2000	2000	30
460	20231031	135400	4623871	2000	2000	2000	2000	30
461	20231031	135300	4563871	2000	2000	2000	2000	0
462	20231031	135200	4563871	2000	2000	2000	2000	15
463	20231031	135100	4533871	2000	2000	2000	2000	0
464	20231031	135000	4533871	2000	2000	2000	2000	0
465	20231031	134900	4533871	2000	2000	2000	2000	0
466	20231031	134800	4533871	2000	2000	2000	2000	0
467	20231031	134700	4533871	2000	2000	2000	2000	30
468	20231031	134600	4473871	2000	2000	2000	2000	0
469	20231031	134500	4473871	2000	2000	2000	2000	30
470	20231031	134400	4413871	2000	2000	2000	2000	15
471	20231031	134300	4383871	2000	2000	2000	2000	0
472	20231031	134200	4383871	2000	2000	2000	2000	0
473	20231031	134100	4383871	2000	2000	2000	2000	0
474	20231031	134000	4383871	2000	2000	2000	2000	0
475	20231031	133900	4383871	2000	2000	2000	2000	30
476	20231031	133800	4323871	2000	2000	2000	2000	0
477	20231031	133700	4323871	2000	2000	2000	2000	30
478	20231031	133600	4263871	2000	2000	2000	2000	0
479	20231031	133500	4263871	2000	2000	2000	2000	15
480	20231031	133400	4233871	2000	2000	2000	2000	0
481	20231031	133300	4233871	2000	2000	2000	2000	0
482	20231031	133200	4233871	2000	2000	2000	2000	0
483	20231031	133100	4233871	2000	2000	2000	2000	0
484	20231031	133000	4233871	2000	2000	2000	2000	30
485	20231031	132900	4173871	2000	2000	2000	2000	0
486	20231031	132800	4173871	2000	2000	2000	2000	30
487	20231031	132700	4113871	2000	2000	2000	2000	15
488	20231031	132600	4083871	2000	2000	2000	2000	0
489	20231031	132500	4083871	2000	2000	2000	2000	0
490	20231031	132400	4083871	2000	2000	2000	2000	0
491	20231031	132300	4083871	2000	2000	2000	2000	0
492	20231031	132200	4083871	2000	2000	2000	2000	30
493	20231031	132100	4023871	2000	2000	2000	2000	0
494	20231031	132000	4023871	2000	2000	2000	2000	30
495	20231031	131900	3963871	2000	2000	2000	2000	0
496	20231031	131800	3963871	2000	2000	2000	2000	15
497	20231031	131700	3933871	2000	2000	2000	2000	0
498	20231031	131600	3933871	2000	2000	2000	2000	0
499	20231031	131500	3933871	2000	2000	2000	2000	0
500	20231031	131400	3933871	2000	2000	2000	2000	0
501	20231031	131300	3933871	2000	2000	2000	2000	30
502	20231031	131200	3873871	2000	2000	2000	2000	0
503	20231031	131100	3873871	2000	2000	2000	2000	30
504	20231031	131000	3813871	2000	2000	2000	2000	15
505	20231031	130900	3783871	2000	2000	2000	2000	0
506	20231031	130800	3783871	2000	2000	2000	2000	0
507	20231031	130700	3783871	2000	2000	2000	2000	0
508	20231031	130600	3783871	2000	2000	2000	2000	0
509	20231031	130500	3783871	2000	2000	2000	2000	30
510	20231031	130400	3723871	2000	2000	2000	2000	0
511	20231031	130300	3723871	2000	2000	2000	2000	30
512	20231031	130200	3663871	2000	2000	2000	2000	0
513	20231031	130100	3663871	2000	2000	2000	2000	15
514	20231031	130000	3633871	2000	2000	2000	2000	0
515	20231031	125900	3633871	2000	2000	2000	2000	0
516	20231031	125800	3633871	2000	1999	2000	1999	10
517	20231031	125700	3613874	1999	1999	1999	1999	0
518	20231031	125600	3613874	1999	2000	2000	1999	45
519	20231031	125500	3523889	2000	2000	2000	2000	15
520	20231031	125400	3493889	2000	2000	2000	2000	0
521	20231031	125300	3493889	2000	2000	2000	2000	0
522	20231031	125200	3493889	2000	2000	2000	2000	10
523	20231031	125100	3473889	1998	1998	1998	1998	0
524	20231031	125000	3473889	1998	1998	1998	1998	15
525	20231031	124900	3443919	2000	1999	2000	1998	54
526	20231031	124800	3335983	2000	2000	2000	2000	15
527	20231031	124700	3305983	2000	2000	2000	2000	0
528	20231031	124600	3305983	2000	2000	2000	2000	15
529	20231031	124500	3275983	2000	2000	2000	2000	0
530	20231031	124400	3275983	2000	2000	2000	2000	15
531	20231031	124300	3245983	2000	2000	2000	2000	15
532	20231031	124200	3215983	2000	2000	2000	2000	0
533	20231031	124100	3215983	2000	2000	2000	2000	15
534	20231031	124000	3185983	2000	2000	2000	2000	0
535	20231031	123900	3185983	2000	2000	2000	2000	15
536	20231031	123800	3155983	2000	2000	2000	2000	15
537	20231031	123700	3125983	2000	2000	2000	2000	0
538	20231031	123600	3125983	2000	2000	2000	2000	15
539	20231031	123500	3095983	2000	2000	2000	2000	0
540	20231031	123400	3095983	2000	2000	2000	2000	16
541	20231031	123300	3063983	2000	2000	2000	2000	0
542	20231031	123200	3063983	2000	2000	2000	2000	15
543	20231031	123100	3033983	2000	2000	2000	2000	15
544	20231031	123000	3003983	2000	2000	2000	2000	0
545	20231031	122900	3003983	2000	2000	2000	2000	15
546	20231031	122800	2973983	2000	2000	2000	2000	0
547	20231031	122700	2973983	2000	2000	2000	2000	15
548	20231031	122600	2943983	2000	2000	2000	2000	15
549	20231031	122500	2913983	2000	2000	2000	2000	0
550	20231031	122400	2913983	2000	2000	2000	2000	15
551	20231031	122300	2883983	2000	2000	2000	2000	0
552	20231031	122200	2883983	2000	2000	2000	2000	15
553	20231031	122100	2853983	2000	2000	2000	2000	15
554	20231031	122000	2823983	2000	2000	2000	2000	0
555	20231031	121900	2823983	2000	2000	2000	2000	15
556	20231031	121800	2793983	2000	2000	2000	2000	0
557	20231031	121700	2793983	2000	2000	2000	2000	15
558	20231031	121600	2763983	2000	2000	2000	2000	15
559	20231031	121500	2733983	2000	2000	2000	2000	0
560	20231031	121400	2733983	2000	2000	2000	2000	15
561	20231031	121300	2703983	2000	2000	2000	2000	0
562	20231031	121200	2703983	2000	2000	2000	2000	15
563	20231031	121100	2673983	2000	2000	2000	2000	0
564	20231031	121000	2673983	2000	2000	2000	2000	15
565	20231031	120900	2643983	2000	2000	2000	2000	30
566	20231031	120800	2583983	2000	2000	2000	2000	0
567	20231031	120700	2583983	2000	2000	2000	2000	15
568	20231031	120600	2553983	2000	2000	2000	2000	0
569	20231031	120500	2553983	2000	2000	2000	2000	15
570	20231031	120400	2523983	2000	2000	2000	2000	0
571	20231031	120300	2523983	2000	2000	2000	2000	0
572	20231031	120200	2523983	2000	2000	2000	2000	30
573	20231031	120100	2463983	2000	2000	2000	2000	0
574	20231031	120000	2463983	2000	2000	2000	2000	15
575	20231031	115900	2433983	2000	2000	2000	2000	15
576	20231031	115800	2403983	2000	2000	2000	2000	0
577	20231031	115700	2403983	2000	2000	2000	2000	0
578	20231031	115600	2403983	2000	2000	2000	2000	0
579	20231031	115500	2403983	2000	2000	2000	2000	30
580	20231031	115400	2343983	2000	2000	2000	2000	15
581	20231031	115300	2313983	2000	2000	2000	2000	0
582	20231031	115200	2313983	2000	2000	2000	2000	15
583	20231031	115100	2283983	2000	2000	2000	2000	0
584	20231031	115000	2283983	2000	2000	2000	2000	0
585	20231031	114900	2283983	2000	2000	2000	2000	0
586	20231031	114800	2283983	2000	2000	2000	2000	30
587	20231031	114700	2223983	2000	2000	2000	2000	15
588	20231031	114600	2193983	2000	2000	2000	2000	0
589	20231031	114500	2193983	2000	2000	2000	2000	15
590	20231031	114400	2163983	2000	2000	2000	2000	0
591	20231031	114300	2163983	2000	2000	2000	2000	0
592	20231031	114200	2163983	2000	2000	2000	2000	30
593	20231031	114100	2103983	2000	2000	2000	2000	0
594	20231031	114000	2103983	2000	2000	2000	2000	15
595	20231031	113900	2073983	2000	2000	2000	2000	0
596	20231031	113800	2073983	2000	2000	2000	2000	15
597	20231031	113700	2043983	2000	2000	2000	2000	0
598	20231031	113600	2043983	2000	2000	2000	2000	0
599	20231031	113500	2043983	2000	2000	2000	2000	30
600	20231031	113400	1983983	2000	2000	2000	2000	0
601	20231031	113300	1983983	2000	2000	2000	2000	15
602	20231031	113200	1953983	2000	2000	2000	2000	15
603	20231031	113100	1923983	2000	2000	2000	2000	0
604	20231031	113000	1923983	2000	2000	2000	2000	0
605	20231031	112900	1923983	2000	2000	2000	2000	0
606	20231031	112800	1923983	2000	2000	2000	2000	30
607	20231031	112700	1863983	2000	2000	2000	2000	0
608	20231031	112600	1863983	2000	2000	2000	2000	15
609	20231031	112500	1833983	2000	2000	2000	2000	15
610	20231031	112400	1803983	2000	2000	2000	2000	0
611	20231031	112300	1803983	2000	2000	2000	2000	0
612	20231031	112200	1803983	2000	2000	2000	2000	0
613	20231031	112100	1803983	2000	2000	2000	2000	28
614	20231031	112000	1747983	2000	2000	2000	2000	15
615	20231031	111900	1717983	2000	2000	2000	2000	0
616	20231031	111800	1717983	2000	2000	2000	2000	15
617	20231031	111700	1687983	1999	1999	1999	1999	0
618	20231031	111600	1687983	1999	1999	1999	1999	17
619	20231031	111500	1654000	2000	2000	2000	2000	15
620	20231031	111400	1624000	2000	2000	2000	2000	0
621	20231031	111300	1624000	2000	2000	2000	2000	15
622	20231031	111200	1594000	2000	2000	2000	2000	0
623	20231031	111100	1594000	2000	2000	2000	2000	0
624	20231031	111000	1594000	2000	2000	2000	2000	0
625	20231031	110900	1594000	2000	2000	2000	2000	30
626	20231031	110800	1534000	2000	2000	2000	2000	15
627	20231031	110700	1504000	2000	2000	2000	2000	0
628	20231031	110600	1504000	2000	2000	2000	2000	15
629	20231031	110500	1474000	2000	2000	2000	2000	0
630	20231031	110400	1474000	2000	2000	2000	2000	0
631	20231031	110300	1474000	2000	2000	2000	2000	30
632	20231031	110200	1414000	2000	2000	2000	2000	0
633	20231031	110100	1414000	2000	2000	2000	2000	15
634	20231031	110000	1384000	2000	2000	2000	2000	0
635	20231031	105900	1384000	2000	2000	2000	2000	15
636	20231031	105800	1354000	2000	2000	2000	2000	0
637	20231031	105700	1354000	2000	2000	2000	2000	0
638	20231031	105600	1354000	2000	2000	2000	2000	30
639	20231031	105500	1294000	2000	2000	2000	2000	0
640	20231031	105400	1294000	2000	2000	2000	2000	15
641	20231031	105300	1264000	2000	2000	2000	2000	15
642	20231031	105200	1234000	2000	2000	2000	2000	0
643	20231031	105100	1234000	2000	2000	2000	2000	0
644	20231031	105000	1234000	2000	2000	2000	2000	0
645	20231031	104900	1234000	2000	2000	2000	2000	30
646	20231031	104800	1174000	2000	2000	2000	2000	0
647	20231031	104700	1174000	2000	2000	2000	2000	15
648	20231031	104600	1144000	2000	2000	2000	2000	15
649	20231031	104500	1114000	2000	2000	2000	2000	0
650	20231031	104400	1114000	2000	2000	2000	2000	0
651	20231031	104300	1114000	2000	2000	2000	2000	0
652	20231031	104200	1114000	2000	2000	2000	2000	30
653	20231031	104100	1054000	2000	2000	2000	2000	15
654	20231031	104000	1024000	2000	2000	2000	2000	0
655	20231031	103900	1024000	2000	2000	2000	2000	15
656	20231031	103800	994000	2000	2000	2000	2000	0
657	20231031	103700	994000	2000	2000	2000	2000	0
658	20231031	103600	994000	2000	2000	2000	2000	30
659	20231031	103500	934000	2000	2000	2000	2000	0
660	20231031	103400	934000	2000	2000	2000	2000	15
661	20231031	103300	904000	2000	2000	2000	2000	0
662	20231031	103200	904000	2000	2000	2000	2000	15
663	20231031	103100	874000	2000	2000	2000	2000	0
664	20231031	103000	874000	2000	2000	2000	2000	0
665	20231031	102900	874000	2000	2000	2000	2000	30
666	20231031	102800	814000	2000	2000	2000	2000	0
667	20231031	102700	814000	2000	2000	2000	2000	15
668	20231031	102600	784000	2000	2000	2000	2000	0
669	20231031	102500	784000	2000	2000	2000	2000	15
670	20231031	102400	754000	2000	2000	2000	2000	0
671	20231031	102300	754000	2000	2000	2000	2000	0
672	20231031	102200	754000	2000	2000	2000	2000	30
673	20231031	102100	694000	2000	2000	2000	2000	0
674	20231031	102000	694000	2000	2000	2000	2000	15
675	20231031	101900	664000	2000	2000	2000	2000	15
676	20231031	101800	634000	2000	2000	2000	2000	0
677	20231031	101700	634000	2000	2000	2000	2000	0
678	20231031	101600	634000	2000	2000	2000	2000	0
679	20231031	101500	634000	2000	2000	2000	2000	30
680	20231031	101400	574000	2000	2000	2000	2000	15
681	20231031	101300	544000	2000	2000	2000	2000	0
682	20231031	101200	544000	2000	2000	2000	2000	15
683	20231031	101100	514000	2000	2000	2000	2000	0
684	20231031	101000	514000	2000	2000	2000	2000	0
685	20231031	100900	514000	2000	2000	2000	2000	0
686	20231031	100800	514000	2000	2000	2000	2000	30
687	20231031	100700	454000	2000	2000	2000	2000	15
688	20231031	100600	424000	2000	2000	2000	2000	0
689	20231031	100500	424000	2000	2000	2000	2000	15
690	20231031	100400	394000	2000	2000	2000	2000	0
691	20231031	100300	394000	2000	2000	2000	2000	0
692	20231031	100200	394000	2000	2000	2000	2000	30
693	20231031	100100	334000	2000	2000	2000	2000	0
694	20231031	100000	334000	2000	2000	2000	2000	15
695	20231031	095900	304000	2000	2000	2000	2000	0
696	20231031	095800	304000	2000	2000	2000	2000	15
697	20231031	095700	274000	2000	2000	2000	2000	0
698	20231031	095600	274000	2000	2000	2000	2000	0
699	20231031	095500	274000	2000	2000	2000	2000	30
700	20231031	095400	214000	2000	2000	2000	2000	0
701	20231031	095300	214000	2000	2000	2000	2000	15
702	20231031	095200	184000	2000	2000	2000	2000	15
703	20231031	095100	154000	2000	2000	2000	2000	0
704	20231031	095000	154000	2000	2000	2000	2000	0
705	20231031	094900	154000	2000	2000	2000	2000	0
706	20231031	094800	154000	2000	2000	2000	2000	30
707	20231031	094700	94000	2000	2000	2000	2000	0
708	20231031	094600	94000	2000	2000	2000	2000	15
709	20231031	094500	64000	2000	2000	2000	2000	15
710	20231031	094400	34000	2000	2000	2000	2000	0
711	20231031	094300	34000	2000	2000	2000	2000	0
712	20231031	094200	34000	2000	2000	2000	2000	0
713	20231031	094100	34000	2000	2000	2000	2000	15
714	20231031	094000	4000	2000	2000	2000	2000	0
715	20231031	093900	4000	2000	2000	2000	2000	0
716	20231031	093800	4000	2000	2000	2000	2000	0
717	20231031	093700	4000	2000	2000	2000	2000	0
718	20231031	093600	4000	2000	2000	2000	2000	0
719	20231031	093500	4000	2000	2000	2000	2000	0
720	20231031	093400	4000	2000	2000	2000	2000	0
721	20231031	093300	4000	2000	2000	2000	2000	1
722	20231031	093200	2000	2000	2000	2000	2000	0
723	20231031	093100	2000	2000	2000	2000	2000	0
724	20231031	093000	2000	2000	2000	2000	2000	0
725	20231031	092900	2000	2000	2000	2000	2000	0
726	20231031	092800	2000	2000	2000	2000	2000	0
727	20231031	092700	2000	2000	2000	2000	2000	0
728	20231031	092600	2000	2000	2000	2000	2000	0
729	20231031	092500	2000	2000	2000	2000	2000	0
730	20231031	092400	2000	2000	2000	2000	2000	0
731	20231031	092300	2000	2000	2000	2000	2000	0
732	20231031	092200	2000	2000	2000	2000	2000	0
733	20231031	092100	2000	2000	2000	2000	2000	0
734	20231031	092000	2000	2000	2000	2000	2000	0
735	20231031	091900	2000	2000	2000	2000	2000	0
736	20231031	091800	2000	2000	2000	2000	2000	0
737	20231031	091700	2000	2000	2000	2000	2000	0
738	20231031	091600	2000	2000	2000	2000	2000	0
739	20231031	091500	2000	2000	2000	2000	2000	0
740	20231031	091400	2000	2000	2000	2000	2000	0
741	20231031	091300	2000	2000	2000	2000	2000	0
742	20231031	091200	2000	2000	2000	2000	2000	0
743	20231031	091100	2000	2000	2000	2000	2000	0
744	20231031	091000	2000	2000	2000	2000	2000	0
745	20231031	090900	2000	2000	2000	2000	2000	0
746	20231031	090800	2000	2000	2000	2000	2000	0
747	20231031	090700	2000	2000	2000	2000	2000	0
748	20231031	090600	2000	2000	2000	2000	2000	0
749	20231031	090500	2000	2000	2000	2000	2000	0
750	20231031	090400	2000	2000	2000	2000	2000	0
751	20231031	090300	2000	2000	2000	2000	2000	0
752	20231031	090200	2000	2000	2000	2000	2000	0
753	20231031	090100	2000	2000	2000	2000	2000	0
754	20231031	090000	2000	2000	2000	2000	2000	1