KissMeData/169670/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202600	1653260	9850	9840	9850	9840	100
3	20231031	202500	1653260	9850	9850	9850	9850	0
4	20231031	202400	1653260	9850	9850	9850	9850	0
5	20231031	202300	1653260	9850	9850	9850	9850	0
6	20231031	202200	1653260	9850	9850	9850	9850	0
7	20231031	202100	1653260	9850	9850	9850	9850	0
8	20231031	202000	1653260	9850	9850	9850	9850	0
9	20231031	201900	1653260	9850	9850	9850	9850	0
10	20231031	201800	1653260	9850	9850	9850	9850	0
11	20231031	201700	1653260	9850	9850	9850	9850	0
12	20231031	201600	1653260	9850	9850	9850	9850	0
13	20231031	201500	1653260	9850	9850	9850	9850	0
14	20231031	201400	1653260	9850	9850	9850	9850	0
15	20231031	201300	1653260	9850	9850	9850	9850	0
16	20231031	201200	1653260	9850	9850	9850	9850	0
17	20231031	201100	1653260	9850	9850	9850	9850	0
18	20231031	201000	1653260	9850	9850	9850	9850	0
19	20231031	200900	1653260	9850	9850	9850	9850	0
20	20231031	200800	1653260	9850	9850	9850	9850	0
21	20231031	200700	1653260	9850	9850	9850	9850	0
22	20231031	200600	1653260	9850	9850	9850	9850	0
23	20231031	200500	1653260	9850	9850	9850	9850	0
24	20231031	200400	1653260	9850	9850	9850	9850	0
25	20231031	200300	1653260	9850	9850	9850	9850	0
26	20231031	200200	1653260	9850	9850	9850	9850	0
27	20231031	200100	1653260	9850	9850	9850	9850	0
28	20231031	200000	1653260	9850	9850	9850	9850	0
29	20231031	195900	1653260	9850	9850	9850	9850	0
30	20231031	195800	1653260	9850	9850	9850	9850	0
31	20231031	195700	1653260	9850	9850	9850	9850	0
32	20231031	195600	1653260	9850	9840	9850	9840	100
33	20231031	195500	1653260	9850	9850	9850	9850	0
34	20231031	195400	1653260	9850	9850	9850	9850	0
35	20231031	195300	1653260	9850	9850	9850	9850	0
36	20231031	195200	1653260	9850	9850	9850	9850	0
37	20231031	195100	1653260	9850	9850	9850	9850	0
38	20231031	195000	1653260	9850	9850	9850	9850	0
39	20231031	194900	1653260	9850	9850	9850	9850	0
40	20231031	194800	1653260	9850	9850	9850	9850	0
41	20231031	194700	1653260	9850	9850	9850	9850	0
42	20231031	194600	1653260	9850	9850	9850	9850	0
43	20231031	194500	1653260	9850	9850	9850	9850	0
44	20231031	194400	1653260	9850	9850	9850	9850	0
45	20231031	194300	1653260	9850	9850	9850	9850	0
46	20231031	194200	1653260	9850	9850	9850	9850	0
47	20231031	194100	1653260	9850	9850	9850	9850	0
48	20231031	194000	1653260	9850	9850	9850	9850	0
49	20231031	193900	1653260	9850	9850	9850	9850	0
50	20231031	193800	1653260	9850	9850	9850	9850	0
51	20231031	193700	1653260	9850	9850	9850	9850	0
52	20231031	193600	1653260	9850	9850	9850	9850	0
53	20231031	193500	1653260	9850	9850	9850	9850	0
54	20231031	193400	1653260	9850	9850	9850	9850	0
55	20231031	193300	1653260	9850	9850	9850	9850	0
56	20231031	193200	1653260	9850	9850	9850	9850	0
57	20231031	193100	1653260	9850	9850	9850	9850	0
58	20231031	193000	1653260	9850	9850	9850	9850	0
59	20231031	192900	1653260	9850	9850	9850	9850	0
60	20231031	192800	1653260	9850	9850	9850	9850	0
61	20231031	192700	1653260	9850	9850	9850	9850	0
62	20231031	192600	1653260	9850	9840	9850	9840	100
63	20231031	192500	1653260	9850	9850	9850	9850	0
64	20231031	192400	1653260	9850	9850	9850	9850	0
65	20231031	192300	1653260	9850	9850	9850	9850	0
66	20231031	192200	1653260	9850	9850	9850	9850	0
67	20231031	192100	1653260	9850	9850	9850	9850	0
68	20231031	192000	1653260	9850	9850	9850	9850	0
69	20231031	191900	1653260	9850	9850	9850	9850	0
70	20231031	191800	1653260	9850	9850	9850	9850	0
71	20231031	191700	1653260	9850	9850	9850	9850	0
72	20231031	191600	1653260	9850	9850	9850	9850	0
73	20231031	191500	1653260	9850	9850	9850	9850	0
74	20231031	191400	1653260	9850	9850	9850	9850	0
75	20231031	191300	1653260	9850	9850	9850	9850	0
76	20231031	191200	1653260	9850	9850	9850	9850	0
77	20231031	191100	1653260	9850	9850	9850	9850	0
78	20231031	191000	1653260	9850	9850	9850	9850	0
79	20231031	190900	1653260	9850	9850	9850	9850	0
80	20231031	190800	1653260	9850	9850	9850	9850	0
81	20231031	190700	1653260	9850	9850	9850	9850	0
82	20231031	190600	1653260	9850	9850	9850	9850	0
83	20231031	190500	1653260	9850	9850	9850	9850	0
84	20231031	190400	1653260	9850	9850	9850	9850	0
85	20231031	190300	1653260	9850	9850	9850	9850	0
86	20231031	190200	1653260	9850	9850	9850	9850	0
87	20231031	190100	1653260	9850	9850	9850	9850	0
88	20231031	190000	1653260	9850	9850	9850	9850	0
89	20231031	185900	1653260	9850	9850	9850	9850	0
90	20231031	185800	1653260	9850	9850	9850	9850	0
91	20231031	185700	1653260	9850	9850	9850	9850	0
92	20231031	185600	1653260	9850	9840	9850	9840	100
93	20231031	185500	1653260	9850	9850	9850	9850	0
94	20231031	185400	1653260	9850	9850	9850	9850	0
95	20231031	185300	1653260	9850	9850	9850	9850	0
96	20231031	185200	1653260	9850	9850	9850	9850	0
97	20231031	185100	1653260	9850	9850	9850	9850	0
98	20231031	185000	1653260	9850	9850	9850	9850	0
99	20231031	184900	1653260	9850	9850	9850	9850	0
100	20231031	184800	1653260	9850	9850	9850	9850	0
101	20231031	184700	1653260	9850	9850	9850	9850	0
102	20231031	184600	1653260	9850	9850	9850	9850	0
103	20231031	184500	1653260	9850	9850	9850	9850	0
104	20231031	184400	1653260	9850	9850	9850	9850	0
105	20231031	184300	1653260	9850	9850	9850	9850	0
106	20231031	184200	1653260	9850	9850	9850	9850	0
107	20231031	184100	1653260	9850	9850	9850	9850	0
108	20231031	184000	1653260	9850	9850	9850	9850	0
109	20231031	183900	1653260	9850	9850	9850	9850	0
110	20231031	183800	1653260	9850	9850	9850	9850	0
111	20231031	183700	1653260	9850	9850	9850	9850	0
112	20231031	183600	1653260	9850	9850	9850	9850	0
113	20231031	183500	1653260	9850	9850	9850	9850	0
114	20231031	183400	1653260	9850	9850	9850	9850	0
115	20231031	183300	1653260	9850	9850	9850	9850	0
116	20231031	183200	1653260	9850	9850	9850	9850	0
117	20231031	183100	1653260	9850	9850	9850	9850	0
118	20231031	183000	1653260	9850	9850	9850	9850	0
119	20231031	182900	1653260	9850	9850	9850	9850	0
120	20231031	182800	1653260	9850	9850	9850	9850	0
121	20231031	182700	1653260	9850	9850	9850	9850	0
122	20231031	182600	1653260	9850	9840	9850	9840	100
123	20231031	182500	1653260	9850	9850	9850	9850	0
124	20231031	182400	1653260	9850	9850	9850	9850	0
125	20231031	182300	1653260	9850	9850	9850	9850	0
126	20231031	182200	1653260	9850	9850	9850	9850	0
127	20231031	182100	1653260	9850	9850	9850	9850	0
128	20231031	182000	1653260	9850	9850	9850	9850	0
129	20231031	181900	1653260	9850	9850	9850	9850	0
130	20231031	181800	1653260	9850	9850	9850	9850	0
131	20231031	181700	1653260	9850	9850	9850	9850	0
132	20231031	181600	1653260	9850	9850	9850	9850	0
133	20231031	181500	1653260	9850	9850	9850	9850	0
134	20231031	181400	1653260	9850	9850	9850	9850	0
135	20231031	181300	1653260	9850	9850	9850	9850	0
136	20231031	181200	1653260	9850	9850	9850	9850	0
137	20231031	181100	1653260	9850	9850	9850	9850	0
138	20231031	181000	1653260	9850	9850	9850	9850	0
139	20231031	180900	1653260	9850	9850	9850	9850	0
140	20231031	180800	1653260	9850	9850	9850	9850	0
141	20231031	180700	1653260	9850	9850	9850	9850	0
142	20231031	180600	1653260	9850	9850	9850	9850	0
143	20231031	180500	1653260	9850	9850	9850	9850	0
144	20231031	180400	1653260	9850	9850	9850	9850	0
145	20231031	180300	1653260	9850	9850	9850	9850	0
146	20231031	180200	1653260	9850	9850	9850	9850	0
147	20231031	180100	1653260	9850	9850	9850	9850	0
148	20231031	180000	1653260	9850	9850	9850	9850	0
149	20231031	175900	1653260	9850	9850	9850	9850	0
150	20231031	175800	1653260	9850	9850	9850	9850	0
151	20231031	175700	1653260	9850	9850	9850	9850	0
152	20231031	175600	1653260	9850	9840	9850	9840	100
153	20231031	175500	1653260	9850	9850	9850	9850	0
154	20231031	175400	1653260	9850	9850	9850	9850	0
155	20231031	175300	1653260	9850	9850	9850	9850	0
156	20231031	175200	1653260	9850	9850	9850	9850	0
157	20231031	175100	1653260	9850	9850	9850	9850	0
158	20231031	175000	1653260	9850	9850	9850	9850	0
159	20231031	174900	1653260	9850	9850	9850	9850	0
160	20231031	174800	1653260	9850	9850	9850	9850	0
161	20231031	174700	1653260	9850	9850	9850	9850	0
162	20231031	174600	1653260	9850	9850	9850	9850	0
163	20231031	174500	1653260	9850	9850	9850	9850	0
164	20231031	174400	1653260	9850	9850	9850	9850	0
165	20231031	174300	1653260	9850	9850	9850	9850	0
166	20231031	174200	1653260	9850	9850	9850	9850	0
167	20231031	174100	1653260	9850	9850	9850	9850	0
168	20231031	174000	1653260	9850	9850	9850	9850	0
169	20231031	173900	1653260	9850	9850	9850	9850	0
170	20231031	173800	1653260	9850	9850	9850	9850	0
171	20231031	173700	1653260	9850	9850	9850	9850	0
172	20231031	173600	1653260	9850	9850	9850	9850	0
173	20231031	173500	1653260	9850	9850	9850	9850	0
174	20231031	173400	1653260	9850	9850	9850	9850	0
175	20231031	173300	1653260	9850	9850	9850	9850	0
176	20231031	173200	1653260	9850	9850	9850	9850	0
177	20231031	173100	1653260	9850	9850	9850	9850	0
178	20231031	173000	1653260	9850	9850	9850	9850	0
179	20231031	172900	1653260	9850	9850	9850	9850	0
180	20231031	172800	1653260	9850	9850	9850	9850	0
181	20231031	172700	1653260	9850	9850	9850	9850	0
182	20231031	172600	1653260	9850	9840	9850	9840	100
183	20231031	172500	1653260	9850	9850	9850	9850	0
184	20231031	172400	1653260	9850	9850	9850	9850	0
185	20231031	172300	1653260	9850	9850	9850	9850	0
186	20231031	172200	1653260	9850	9850	9850	9850	0
187	20231031	172100	1653260	9850	9850	9850	9850	0
188	20231031	172000	1653260	9850	9850	9850	9850	0
189	20231031	171900	1653260	9850	9850	9850	9850	0
190	20231031	171800	1653260	9850	9850	9850	9850	0
191	20231031	171700	1653260	9850	9850	9850	9850	0
192	20231031	171600	1653260	9850	9850	9850	9850	0
193	20231031	171500	1653260	9850	9850	9850	9850	0
194	20231031	171400	1653260	9850	9850	9850	9850	0
195	20231031	171300	1653260	9850	9850	9850	9850	0
196	20231031	171200	1653260	9850	9850	9850	9850	0
197	20231031	171100	1653260	9850	9850	9850	9850	0
198	20231031	171000	1653260	9850	9850	9850	9850	0
199	20231031	170900	1653260	9850	9850	9850	9850	0
200	20231031	170800	1653260	9850	9850	9850	9850	0
201	20231031	170700	1653260	9850	9850	9850	9850	0
202	20231031	170600	1653260	9850	9850	9850	9850	0
203	20231031	170500	1653260	9850	9850	9850	9850	0
204	20231031	170400	1653260	9850	9850	9850	9850	0
205	20231031	170300	1653260	9850	9850	9850	9850	0
206	20231031	170200	1653260	9850	9850	9850	9850	0
207	20231031	170100	1653260	9850	9850	9850	9850	0
208	20231031	170000	1653260	9850	9850	9850	9850	0
209	20231031	165900	1653260	9850	9850	9850	9850	0
210	20231031	165800	1653260	9850	9850	9850	9850	0
211	20231031	165700	1653260	9850	9850	9850	9850	0
212	20231031	165600	1653260	9850	9840	9850	9840	100
213	20231031	165500	1653260	9850	9850	9850	9850	0
214	20231031	165400	1653260	9850	9850	9850	9850	0
215	20231031	165300	1653260	9850	9850	9850	9850	0
216	20231031	165200	1653260	9850	9850	9850	9850	0
217	20231031	165100	1653260	9850	9850	9850	9850	0
218	20231031	165000	1653260	9850	9850	9850	9850	0
219	20231031	164900	1653260	9850	9850	9850	9850	0
220	20231031	164800	1653260	9850	9850	9850	9850	0
221	20231031	164700	1653260	9850	9850	9850	9850	0
222	20231031	164600	1653260	9850	9850	9850	9850	0
223	20231031	164500	1653260	9850	9850	9850	9850	0
224	20231031	164400	1653260	9850	9850	9850	9850	0
225	20231031	164300	1653260	9850	9850	9850	9850	0
226	20231031	164200	1653260	9850	9850	9850	9850	0
227	20231031	164100	1653260	9850	9850	9850	9850	0
228	20231031	164000	1653260	9850	9850	9850	9850	0
229	20231031	163900	1653260	9850	9850	9850	9850	0
230	20231031	163800	1653260	9850	9850	9850	9850	0
231	20231031	163700	1653260	9850	9850	9850	9850	0
232	20231031	163600	1653260	9850	9850	9850	9850	0
233	20231031	163500	1653260	9850	9850	9850	9850	0
234	20231031	163400	1653260	9850	9850	9850	9850	0
235	20231031	163300	1653260	9850	9850	9850	9850	0
236	20231031	163200	1653260	9850	9850	9850	9850	0
237	20231031	163100	1653260	9850	9850	9850	9850	0
238	20231031	163000	1653260	9850	9850	9850	9850	0
239	20231031	162900	1653260	9850	9850	9850	9850	0
240	20231031	162800	1653260	9850	9850	9850	9850	0
241	20231031	162700	1653260	9850	9850	9850	9850	0
242	20231031	162600	1653260	9850	9840	9850	9840	100
243	20231031	162500	1653260	9850	9850	9850	9850	0
244	20231031	162400	1653260	9850	9850	9850	9850	0
245	20231031	162300	1653260	9850	9850	9850	9850	0
246	20231031	162200	1653260	9850	9850	9850	9850	0
247	20231031	162100	1653260	9850	9850	9850	9850	0
248	20231031	162000	1653260	9850	9850	9850	9850	0
249	20231031	161900	1653260	9850	9850	9850	9850	0
250	20231031	161800	1653260	9850	9850	9850	9850	0
251	20231031	161700	1653260	9850	9850	9850	9850	0
252	20231031	161600	1653260	9850	9850	9850	9850	0
253	20231031	161500	1653260	9850	9850	9850	9850	0
254	20231031	161400	1653260	9850	9850	9850	9850	0
255	20231031	161300	1653260	9850	9850	9850	9850	0
256	20231031	161200	1653260	9850	9850	9850	9850	0
257	20231031	161100	1653260	9850	9850	9850	9850	0
258	20231031	161000	1653260	9850	9850	9850	9850	0
259	20231031	160900	1653260	9850	9850	9850	9850	0
260	20231031	160800	1653260	9850	9850	9850	9850	0
261	20231031	160700	1653260	9850	9850	9850	9850	0
262	20231031	160600	1653260	9850	9850	9850	9850	0
263	20231031	160500	1653260	9850	9850	9850	9850	0
264	20231031	160400	1653260	9850	9850	9850	9850	0
265	20231031	160300	1653260	9850	9850	9850	9850	0
266	20231031	160200	1653260	9850	9850	9850	9850	0
267	20231031	160100	1653260	9850	9850	9850	9850	0
268	20231031	160000	1653260	9850	9850	9850	9850	0
269	20231031	155900	1653260	9850	9850	9850	9850	0
270	20231031	155800	1653260	9850	9850	9850	9850	0
271	20231031	155700	1653260	9850	9850	9850	9850	0
272	20231031	155600	1653260	9850	9840	9850	9840	100
273	20231031	155500	1653260	9850	9850	9850	9850	0
274	20231031	155400	1653260	9850	9850	9850	9850	0
275	20231031	155300	1653260	9850	9850	9850	9850	0
276	20231031	155200	1653260	9850	9850	9850	9850	0
277	20231031	155100	1653260	9850	9850	9850	9850	0
278	20231031	155000	1653260	9850	9850	9850	9850	0
279	20231031	154900	1653260	9850	9850	9850	9850	0
280	20231031	154800	1653260	9850	9850	9850	9850	0
281	20231031	154700	1653260	9850	9850	9850	9850	0
282	20231031	154600	1653260	9850	9850	9850	9850	0
283	20231031	154500	1653260	9850	9850	9850	9850	0
284	20231031	154400	1653260	9850	9850	9850	9850	0
285	20231031	154300	1653260	9850	9850	9850	9850	0
286	20231031	154200	1653260	9850	9850	9850	9850	0
287	20231031	154100	1653260	9850	9850	9850	9850	0
288	20231031	154000	1653260	9850	9850	9850	9850	0
289	20231031	153900	1653260	9850	9850	9850	9850	0
290	20231031	153800	1653260	9850	9850	9850	9850	0
291	20231031	153700	1653260	9850	9850	9850	9850	0
292	20231031	153600	1653260	9850	9850	9850	9850	0
293	20231031	153500	1653260	9850	9850	9850	9850	0
294	20231031	153400	1653260	9850	9850	9850	9850	0
295	20231031	153300	1653260	9850	9850	9850	9850	0
296	20231031	153200	1653260	9850	9850	9850	9850	0
297	20231031	153100	1653260	9850	9850	9850	9850	0
298	20231031	153000	1653260	9850	9850	9850	9850	0
299	20231031	152900	1653260	9850	9850	9850	9850	0
300	20231031	152800	1653260	9850	9850	9850	9850	0
301	20231031	152700	1653260	9850	9850	9850	9850	0
302	20231031	152600	1653260	9850	9850	9850	9850	0
303	20231031	152500	1653260	9850	9850	9850	9850	0
304	20231031	152400	1653260	9850	9850	9850	9850	0
305	20231031	152300	1653260	9850	9850	9850	9850	0
306	20231031	152200	1653260	9850	9850	9850	9850	0
307	20231031	152100	1653260	9850	9850	9850	9850	0
308	20231031	152000	1653260	9850	9850	9850	9850	0
309	20231031	151900	1653260	9850	9850	9850	9850	0
310	20231031	151800	1653260	9850	9850	9850	9850	0
311	20231031	151700	1653260	9850	9850	9850	9850	0
312	20231031	151600	1653260	9850	9850	9850	9850	0
313	20231031	151500	1653260	9850	9850	9850	9850	0
314	20231031	151400	1653260	9850	9850	9850	9850	0
315	20231031	151300	1653260	9850	9850	9850	9850	0
316	20231031	151200	1653260	9850	9850	9850	9850	0
317	20231031	151100	1653260	9850	9850	9850	9850	0
318	20231031	151000	1653260	9850	9850	9850	9850	0
319	20231031	150900	1653260	9850	9850	9850	9850	0
320	20231031	150800	1653260	9850	9850	9850	9850	0
321	20231031	150700	1653260	9850	9850	9850	9850	0
322	20231031	150600	1653260	9850	9850	9850	9850	0
323	20231031	150500	1653260	9850	9850	9850	9850	0
324	20231031	150400	1653260	9850	9850	9850	9850	0
325	20231031	150300	1653260	9850	9850	9850	9850	0
326	20231031	150200	1653260	9850	9850	9850	9850	0
327	20231031	150100	1653260	9850	9850	9850	9850	0
328	20231031	150000	1653260	9850	9850	9850	9850	0
329	20231031	145900	1653260	9850	9850	9850	9850	0
330	20231031	145800	1653260	9850	9850	9850	9850	0
331	20231031	145700	1653260	9850	9850	9850	9850	0
332	20231031	145600	1653260	9850	9850	9850	9850	0
333	20231031	145500	1653260	9850	9850	9850	9850	0
334	20231031	145400	1653260	9850	9850	9850	9850	0
335	20231031	145300	1653260	9850	9850	9850	9850	0
336	20231031	145200	1653260	9850	9850	9850	9850	0
337	20231031	145100	1653260	9850	9850	9850	9850	0
338	20231031	145000	1653260	9850	9850	9850	9850	0
339	20231031	144900	1653260	9850	9850	9850	9850	0
340	20231031	144800	1653260	9850	9850	9850	9850	0
341	20231031	144700	1653260	9850	9850	9850	9850	0
342	20231031	144600	1653260	9850	9850	9850	9850	0
343	20231031	144500	1653260	9850	9850	9850	9850	0
344	20231031	144400	1653260	9850	9850	9850	9850	0
345	20231031	144300	1653260	9850	9850	9850	9850	0
346	20231031	144200	1653260	9850	9850	9850	9850	0
347	20231031	144100	1653260	9850	9850	9850	9850	0
348	20231031	144000	1653260	9850	9850	9850	9850	0
349	20231031	143900	1653260	9850	9850	9850	9850	0
350	20231031	143800	1653260	9850	9850	9850	9850	0
351	20231031	143700	1653260	9850	9850	9850	9850	0
352	20231031	143600	1653260	9850	9850	9850	9850	0
353	20231031	143500	1653260	9850	9850	9850	9850	0
354	20231031	143400	1653260	9850	9850	9850	9850	0
355	20231031	143300	1653260	9850	9850	9850	9850	0
356	20231031	143200	1653260	9850	9850	9850	9850	0
357	20231031	143100	1653260	9850	9850	9850	9850	0
358	20231031	143000	1653260	9850	9850	9850	9850	0
359	20231031	142900	1653260	9850	9850	9850	9850	0
360	20231031	142800	1653260	9850	9850	9850	9850	0
361	20231031	142700	1653260	9850	9850	9850	9850	0
362	20231031	142600	1653260	9850	9850	9850	9850	0
363	20231031	142500	1653260	9850	9850	9850	9850	0
364	20231031	142400	1653260	9850	9850	9850	9850	0
365	20231031	142300	1653260	9850	9850	9850	9850	0
366	20231031	142200	1653260	9850	9850	9850	9850	0
367	20231031	142100	1653260	9850	9850	9850	9850	0
368	20231031	142000	1653260	9850	9850	9850	9850	0
369	20231031	141900	1653260	9850	9850	9850	9850	0
370	20231031	141800	1653260	9850	9850	9850	9850	0
371	20231031	141700	1653260	9850	9850	9850	9850	0
372	20231031	141600	1653260	9850	9850	9850	9850	0
373	20231031	141500	1653260	9850	9850	9850	9850	0
374	20231031	141400	1653260	9850	9850	9850	9850	0
375	20231031	141300	1653260	9850	9850	9850	9850	0
376	20231031	141200	1653260	9850	9850	9850	9850	0
377	20231031	141100	1653260	9850	9850	9850	9850	0
378	20231031	141000	1653260	9850	9850	9850	9850	0
379	20231031	140900	1653260	9850	9850	9850	9850	0
380	20231031	140800	1653260	9850	9850	9850	9850	0
381	20231031	140700	1653260	9850	9850	9850	9850	0
382	20231031	140600	1653260	9850	9850	9850	9850	0
383	20231031	140500	1653260	9850	9850	9850	9850	0
384	20231031	140400	1653260	9850	9850	9850	9850	0
385	20231031	140300	1653260	9850	9850	9850	9850	0
386	20231031	140200	1653260	9850	9850	9850	9850	0
387	20231031	140100	1653260	9850	9850	9850	9850	0
388	20231031	140000	1653260	9850	9850	9850	9850	0
389	20231031	135900	1653260	9850	9850	9850	9850	0
390	20231031	135800	1653260	9850	9850	9850	9850	0
391	20231031	135700	1653260	9850	9850	9850	9850	0
392	20231031	135600	1653260	9850	9850	9850	9850	0
393	20231031	135500	1653260	9850	9850	9850	9850	0
394	20231031	135400	1653260	9850	9850	9850	9850	0
395	20231031	135300	1653260	9850	9850	9850	9850	0
396	20231031	135200	1653260	9850	9850	9850	9850	0
397	20231031	135100	1653260	9850	9850	9850	9850	0
398	20231031	135000	1653260	9850	9850	9850	9850	0
399	20231031	134900	1653260	9850	9850	9850	9850	0
400	20231031	134800	1653260	9850	9850	9850	9850	0
401	20231031	134700	1653260	9850	9850	9850	9850	0
402	20231031	134600	1653260	9850	9850	9850	9850	0
403	20231031	134500	1653260	9850	9850	9850	9850	0
404	20231031	134400	1653260	9850	9850	9850	9850	0
405	20231031	134300	1653260	9850	9850	9850	9850	0
406	20231031	134200	1653260	9850	9850	9850	9850	0
407	20231031	134100	1653260	9850	9850	9850	9850	0
408	20231031	134000	1653260	9850	9850	9850	9850	0
409	20231031	133900	1653260	9850	9850	9850	9850	0
410	20231031	133800	1653260	9850	9850	9850	9850	0
411	20231031	133700	1653260	9850	9850	9850	9850	0
412	20231031	133600	1653260	9850	9850	9850	9850	0
413	20231031	133500	1653260	9850	9850	9850	9850	0
414	20231031	133400	1653260	9850	9850	9850	9850	0
415	20231031	133300	1653260	9850	9850	9850	9850	0
416	20231031	133200	1653260	9850	9850	9850	9850	0
417	20231031	133100	1653260	9850	9850	9850	9850	0
418	20231031	133000	1653260	9850	9850	9850	9850	0
419	20231031	132900	1653260	9850	9850	9850	9850	0
420	20231031	132800	1653260	9850	9850	9850	9850	0
421	20231031	132700	1653260	9850	9850	9850	9850	0
422	20231031	132600	1653260	9850	9850	9850	9850	0
423	20231031	132500	1653260	9850	9850	9850	9850	0
424	20231031	132400	1653260	9850	9850	9850	9850	0
425	20231031	132300	1653260	9850	9850	9850	9850	0
426	20231031	132200	1653260	9850	9850	9850	9850	0
427	20231031	132100	1653260	9850	9850	9850	9850	0
428	20231031	132000	1653260	9850	9850	9850	9850	0
429	20231031	131900	1653260	9850	9850	9850	9850	0
430	20231031	131800	1653260	9850	9850	9850	9850	0
431	20231031	131700	1653260	9850	9850	9850	9850	0
432	20231031	131600	1653260	9850	9850	9850	9850	0
433	20231031	131500	1653260	9850	9850	9850	9850	0
434	20231031	131400	1653260	9850	9850	9850	9850	0
435	20231031	131300	1653260	9850	9850	9850	9850	0
436	20231031	131200	1653260	9850	9850	9850	9850	0
437	20231031	131100	1653260	9850	9850	9850	9850	0
438	20231031	131000	1653260	9850	9850	9850	9850	0
439	20231031	130900	1653260	9850	9850	9850	9850	0
440	20231031	130800	1653260	9850	9850	9850	9850	0
441	20231031	130700	1653260	9850	9850	9850	9850	0
442	20231031	130600	1653260	9850	9850	9850	9850	0
443	20231031	130500	1653260	9850	9850	9850	9850	0
444	20231031	130400	1653260	9850	9850	9850	9850	0
445	20231031	130300	1653260	9850	9850	9850	9850	0
446	20231031	130200	1653260	9850	9850	9850	9850	0
447	20231031	130100	1653260	9850	9850	9850	9850	0
448	20231031	130000	1653260	9850	9850	9850	9850	0
449	20231031	125900	1653260	9850	9850	9850	9850	0
450	20231031	125800	1653260	9850	9850	9850	9850	0
451	20231031	125700	1653260	9850	9850	9850	9850	0
452	20231031	125600	1653260	9850	9850	9850	9850	0
453	20231031	125500	1653260	9850	9850	9850	9850	0
454	20231031	125400	1653260	9850	9850	9850	9850	0
455	20231031	125300	1653260	9850	9850	9850	9850	0
456	20231031	125200	1653260	9850	9850	9850	9850	0
457	20231031	125100	1653260	9850	9850	9850	9850	0
458	20231031	125000	1653260	9850	9850	9850	9850	0
459	20231031	124900	1653260	9850	9850	9850	9850	0
460	20231031	124800	1653260	9850	9850	9850	9850	0
461	20231031	124700	1653260	9850	9850	9850	9850	0
462	20231031	124600	1653260	9850	9850	9850	9850	0
463	20231031	124500	1653260	9850	9850	9850	9850	0
464	20231031	124400	1653260	9850	9850	9850	9850	0
465	20231031	124300	1653260	9850	9850	9850	9850	0
466	20231031	124200	1653260	9850	9850	9850	9850	0
467	20231031	124100	1653260	9850	9850	9850	9850	0
468	20231031	124000	1653260	9850	9850	9850	9850	0
469	20231031	123900	1653260	9850	9850	9850	9850	0
470	20231031	123800	1653260	9850	9850	9850	9850	0
471	20231031	123700	1653260	9850	9850	9850	9850	0
472	20231031	123600	1653260	9850	9850	9850	9850	0
473	20231031	123500	1653260	9850	9850	9850	9850	0
474	20231031	123400	1653260	9850	9850	9850	9850	0
475	20231031	123300	1653260	9850	9850	9850	9850	0
476	20231031	123200	1653260	9850	9850	9850	9850	0
477	20231031	123100	1653260	9850	9850	9850	9850	0
478	20231031	123000	1653260	9850	9850	9850	9850	0
479	20231031	122900	1653260	9850	9850	9850	9850	0
480	20231031	122800	1653260	9850	9850	9850	9850	0
481	20231031	122700	1653260	9850	9850	9850	9850	0
482	20231031	122600	1653260	9850	9850	9850	9850	0
483	20231031	122500	1653260	9850	9850	9850	9850	0
484	20231031	122400	1653260	9850	9850	9850	9850	0
485	20231031	122300	1653260	9850	9850	9850	9850	0
486	20231031	122200	1653260	9850	9850	9850	9850	0
487	20231031	122100	1653260	9850	9850	9850	9850	0
488	20231031	122000	1653260	9850	9850	9850	9850	0
489	20231031	121900	1653260	9850	9850	9850	9850	0
490	20231031	121800	1653260	9850	9850	9850	9850	0
491	20231031	121700	1653260	9850	9850	9850	9850	0
492	20231031	121600	1653260	9850	9850	9850	9850	0
493	20231031	121500	1653260	9850	9850	9850	9850	0
494	20231031	121400	1653260	9850	9850	9850	9850	0
495	20231031	121300	1653260	9850	9850	9850	9850	0
496	20231031	121200	1653260	9850	9850	9850	9850	0
497	20231031	121100	1653260	9850	9850	9850	9850	0
498	20231031	121000	1653260	9850	9850	9850	9850	0
499	20231031	120900	1653260	9850	9850	9850	9850	0
500	20231031	120800	1653260	9850	9850	9850	9850	0
501	20231031	120700	1653260	9850	9850	9850	9850	0
502	20231031	120600	1653260	9850	9850	9850	9850	0
503	20231031	120500	1653260	9850	9850	9850	9850	0
504	20231031	120400	1653260	9850	9850	9850	9850	0
505	20231031	120300	1653260	9850	9850	9850	9850	0
506	20231031	120200	1653260	9850	9850	9850	9850	0
507	20231031	120100	1653260	9850	9850	9850	9850	0
508	20231031	120000	1653260	9850	9850	9850	9850	0
509	20231031	115900	1653260	9850	9850	9850	9850	0
510	20231031	115800	1653260	9850	9850	9850	9850	0
511	20231031	115700	1653260	9850	9850	9850	9850	0
512	20231031	115600	1653260	9850	9850	9850	9850	0
513	20231031	115500	1653260	9850	9850	9850	9850	0
514	20231031	115400	1653260	9850	9850	9850	9850	0
515	20231031	115300	1653260	9850	9850	9850	9850	0
516	20231031	115200	1653260	9850	9850	9850	9850	0
517	20231031	115100	1653260	9850	9850	9850	9850	0
518	20231031	115000	1653260	9850	9850	9850	9850	0
519	20231031	114900	1653260	9850	9850	9850	9850	0
520	20231031	114800	1653260	9850	9850	9850	9850	0
521	20231031	114700	1653260	9850	9850	9850	9850	0
522	20231031	114600	1653260	9850	9850	9850	9850	0
523	20231031	114500	1653260	9850	9850	9850	9850	0
524	20231031	114400	1653260	9850	9850	9850	9850	0
525	20231031	114300	1653260	9850	9850	9850	9850	0
526	20231031	114200	1653260	9850	9850	9850	9850	0
527	20231031	114100	1653260	9850	9850	9850	9850	0
528	20231031	114000	1653260	9850	9850	9850	9850	0
529	20231031	113900	1653260	9850	9850	9850	9850	0
530	20231031	113800	1653260	9850	9850	9850	9850	0
531	20231031	113700	1653260	9850	9850	9850	9850	0
532	20231031	113600	1653260	9850	9850	9850	9850	0
533	20231031	113500	1653260	9850	9850	9850	9850	0
534	20231031	113400	1653260	9850	9850	9850	9850	0
535	20231031	113300	1653260	9850	9850	9850	9850	0
536	20231031	113200	1653260	9850	9850	9850	9850	0
537	20231031	113100	1653260	9850	9850	9850	9850	0
538	20231031	113000	1653260	9850	9850	9850	9850	0
539	20231031	112900	1653260	9850	9850	9850	9850	0
540	20231031	112800	1653260	9850	9850	9850	9850	0
541	20231031	112700	1653260	9850	9850	9850	9850	0
542	20231031	112600	1653260	9850	9850	9850	9850	0
543	20231031	112500	1653260	9850	9850	9850	9850	0
544	20231031	112400	1653260	9850	9850	9850	9850	0
545	20231031	112300	1653260	9850	9850	9850	9850	0
546	20231031	112200	1653260	9850	9850	9850	9850	0
547	20231031	112100	1653260	9850	9850	9850	9850	0
548	20231031	112000	1653260	9850	9850	9850	9850	0
549	20231031	111900	1653260	9850	9850	9850	9850	0
550	20231031	111800	1653260	9850	9850	9850	9850	0
551	20231031	111700	1653260	9850	9850	9850	9850	0
552	20231031	111600	1653260	9850	9850	9850	9850	0
553	20231031	111500	1653260	9850	9850	9850	9850	0
554	20231031	111400	1653260	9850	9850	9850	9850	0
555	20231031	111300	1653260	9850	9850	9850	9850	0
556	20231031	111200	1653260	9850	9850	9850	9850	0
557	20231031	111100	1653260	9850	9850	9850	9850	0
558	20231031	111000	1653260	9850	9850	9850	9850	0
559	20231031	110900	1653260	9850	9850	9850	9850	0
560	20231031	110800	1653260	9850	9850	9850	9850	0
561	20231031	110700	1653260	9850	9850	9850	9850	0
562	20231031	110600	1653260	9850	9850	9850	9850	0
563	20231031	110500	1653260	9850	9850	9850	9850	0
564	20231031	110400	1653260	9850	9850	9850	9850	0
565	20231031	110300	1653260	9850	9850	9850	9850	0
566	20231031	110200	1653260	9850	9850	9850	9850	0
567	20231031	110100	1653260	9850	9850	9850	9850	0
568	20231031	110000	1653260	9850	9850	9850	9850	0
569	20231031	105900	1653260	9850	9850	9850	9850	0
570	20231031	105800	1653260	9850	9850	9850	9850	0
571	20231031	105700	1653260	9850	9850	9850	9850	0
572	20231031	105600	1653260	9850	9850	9850	9850	0
573	20231031	105500	1653260	9850	9850	9850	9850	0
574	20231031	105400	1653260	9850	9850	9850	9850	0
575	20231031	105300	1653260	9850	9850	9850	9850	0
576	20231031	105200	1653260	9850	9850	9850	9850	0
577	20231031	105100	1653260	9850	9850	9850	9850	0
578	20231031	105000	1653260	9850	9850	9850	9850	0
579	20231031	104900	1653260	9850	9850	9850	9850	0
580	20231031	104800	1653260	9850	9850	9850	9850	0
581	20231031	104700	1653260	9850	9850	9850	9850	0
582	20231031	104600	1653260	9850	9850	9850	9850	0
583	20231031	104500	1653260	9850	9850	9850	9850	0
584	20231031	104400	1653260	9850	9850	9850	9850	0
585	20231031	104300	1653260	9850	9850	9850	9850	0
586	20231031	104200	1653260	9850	9850	9850	9850	0
587	20231031	104100	1653260	9850	9850	9850	9850	0
588	20231031	104000	1653260	9850	9850	9850	9850	0
589	20231031	103900	1653260	9850	9850	9850	9850	0
590	20231031	103800	1653260	9850	9850	9850	9850	0
591	20231031	103700	1653260	9850	9850	9850	9850	0
592	20231031	103600	1653260	9850	9850	9850	9850	0
593	20231031	103500	1653260	9850	9850	9850	9850	0
594	20231031	103400	1653260	9850	9850	9850	9850	0
595	20231031	103300	1653260	9850	9850	9850	9850	0
596	20231031	103200	1653260	9850	9850	9850	9850	0
597	20231031	103100	1653260	9850	9850	9850	9850	0
598	20231031	103000	1653260	9850	9850	9850	9850	0
599	20231031	102900	1653260	9850	9850	9850	9850	0
600	20231031	102800	1653260	9850	9850	9850	9850	0
601	20231031	102700	1653260	9850	9850	9850	9850	0
602	20231031	102600	1653260	9850	9850	9850	9850	0
603	20231031	102500	1653260	9850	9850	9850	9850	0
604	20231031	102400	1653260	9850	9840	9850	9840	100
605	20231031	102300	668720	9840	9830	9840	9830	68
606	20231031	102200	0	9950	9950	9950	9950	0
607	20231031	102100	0	9950	9950	9950	9950	0
608	20231031	102000	0	9950	9950	9950	9950	0
609	20231031	101900	0	9950	9950	9950	9950	0
610	20231031	101800	0	9950	9950	9950	9950	0
611	20231031	101700	0	9950	9950	9950	9950	0
612	20231031	101600	0	9950	9950	9950	9950	0
613	20231031	101500	0	9950	9950	9950	9950	0
614	20231031	101400	0	9950	9950	9950	9950	0
615	20231031	101300	0	9950	9950	9950	9950	0
616	20231031	101200	0	9950	9950	9950	9950	0
617	20231031	101100	0	9950	9950	9950	9950	0
618	20231031	101000	0	9950	9950	9950	9950	0
619	20231031	100900	0	9950	9950	9950	9950	0
620	20231031	100800	0	9950	9950	9950	9950	0
621	20231031	100700	0	9950	9950	9950	9950	0
622	20231031	100600	0	9950	9950	9950	9950	0
623	20231031	100500	0	9950	9950	9950	9950	0
624	20231031	100400	0	9950	9950	9950	9950	0
625	20231031	100300	0	9950	9950	9950	9950	0
626	20231031	100200	0	9950	9950	9950	9950	0
627	20231031	100100	0	9950	9950	9950	9950	0
628	20231031	100000	0	9950	9950	9950	9950	0
629	20231031	095900	0	9950	9950	9950	9950	0
630	20231031	095800	0	9950	9950	9950	9950	0
631	20231031	095700	0	9950	9950	9950	9950	0
632	20231031	095600	0	9950	9950	9950	9950	0
633	20231031	095500	0	9950	9950	9950	9950	0
634	20231031	095400	0	9950	9950	9950	9950	0
635	20231031	095300	0	9950	9950	9950	9950	0
636	20231031	095200	0	9950	9950	9950	9950	0
637	20231031	095100	0	9950	9950	9950	9950	0
638	20231031	095000	0	9950	9950	9950	9950	0
639	20231031	094900	0	9950	9950	9950	9950	0
640	20231031	094800	0	9950	9950	9950	9950	0
641	20231031	094700	0	9950	9950	9950	9950	0
642	20231031	094600	0	9950	9950	9950	9950	0
643	20231031	094500	0	9950	9950	9950	9950	0
644	20231031	094400	0	9950	9950	9950	9950	0
645	20231031	094300	0	9950	9950	9950	9950	0
646	20231031	094200	0	9950	9950	9950	9950	0
647	20231031	094100	0	9950	9950	9950	9950	0
648	20231031	094000	0	9950	9950	9950	9950	0
649	20231031	093900	0	9950	9950	9950	9950	0
650	20231031	093800	0	9950	9950	9950	9950	0
651	20231031	093700	0	9950	9950	9950	9950	0
652	20231031	093600	0	9950	9950	9950	9950	0
653	20231031	093500	0	9950	9950	9950	9950	0
654	20231031	093400	0	9950	9950	9950	9950	0
655	20231031	093300	0	9950	9950	9950	9950	0
656	20231031	093200	0	9950	9950	9950	9950	0
657	20231031	093100	0	9950	9950	9950	9950	0
658	20231031	093000	0	9950	9950	9950	9950	0
659	20231031	092900	0	9950	9950	9950	9950	0
660	20231031	092800	0	9950	9950	9950	9950	0
661	20231031	092700	0	9950	9950	9950	9950	0
662	20231031	092600	0	9950	9950	9950	9950	0
663	20231031	092500	0	9950	9950	9950	9950	0
664	20231031	092400	0	9950	9950	9950	9950	0
665	20231031	092300	0	9950	9950	9950	9950	0
666	20231031	092200	0	9950	9950	9950	9950	0
667	20231031	092100	0	9950	9950	9950	9950	0
668	20231031	092000	0	9950	9950	9950	9950	0
669	20231031	091900	0	9950	9950	9950	9950	0
670	20231031	091800	0	9950	9950	9950	9950	0
671	20231031	091700	0	9950	9950	9950	9950	0
672	20231031	091600	0	9950	9950	9950	9950	0
673	20231031	091500	0	9950	9950	9950	9950	0
674	20231031	091400	0	9950	9950	9950	9950	0
675	20231031	091300	0	9950	9950	9950	9950	0
676	20231031	091200	0	9950	9950	9950	9950	0
677	20231031	091100	0	9950	9950	9950	9950	0
678	20231031	091000	0	9950	9950	9950	9950	0
679	20231031	090900	0	9950	9950	9950	9950	0
680	20231031	090800	0	9950	9950	9950	9950	0
681	20231031	090700	0	9950	9950	9950	9950	0
682	20231031	090600	0	9950	9950	9950	9950	0
683	20231031	090500	0	9950	9950	9950	9950	0
684	20231031	090400	0	9950	9950	9950	9950	0
685	20231031	090300	0	9950	9950	9950	9950	0
686	20231031	090200	0	9950	9950	9950	9950	0
687	20231031	090100	0	9950	9950	9950	9950	0
688	20231031	090000	0	9950	9950	9950	9950	0