KissMeData/112190/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	201100	363464	1750	1701	1750	1701	4
3	20231031	201000	363464	1750	1750	1750	1750	0
4	20231031	200900	363464	1750	1750	1750	1750	0
5	20231031	200800	363464	1750	1750	1750	1750	0
6	20231031	200700	363464	1750	1750	1750	1750	0
7	20231031	200600	363464	1750	1750	1750	1750	0
8	20231031	200500	363464	1750	1750	1750	1750	0
9	20231031	200400	363464	1750	1750	1750	1750	0
10	20231031	200300	363464	1750	1750	1750	1750	0
11	20231031	200200	363464	1750	1750	1750	1750	0
12	20231031	200100	363464	1750	1750	1750	1750	0
13	20231031	200000	363464	1750	1750	1750	1750	0
14	20231031	195900	363464	1750	1750	1750	1750	0
15	20231031	195800	363464	1750	1750	1750	1750	0
16	20231031	195700	363464	1750	1750	1750	1750	0
17	20231031	195600	363464	1750	1750	1750	1750	0
18	20231031	195500	363464	1750	1750	1750	1750	0
19	20231031	195400	363464	1750	1750	1750	1750	0
20	20231031	195300	363464	1750	1750	1750	1750	0
21	20231031	195200	363464	1750	1750	1750	1750	0
22	20231031	195100	363464	1750	1750	1750	1750	0
23	20231031	195000	363464	1750	1750	1750	1750	0
24	20231031	194900	363464	1750	1750	1750	1750	0
25	20231031	194800	363464	1750	1750	1750	1750	0
26	20231031	194700	363464	1750	1750	1750	1750	0
27	20231031	194600	363464	1750	1750	1750	1750	0
28	20231031	194500	363464	1750	1750	1750	1750	0
29	20231031	194400	363464	1750	1750	1750	1750	0
30	20231031	194300	363464	1750	1750	1750	1750	0
31	20231031	194200	363464	1750	1750	1750	1750	0
32	20231031	194100	363464	1750	1701	1750	1701	4
33	20231031	194000	363464	1750	1750	1750	1750	0
34	20231031	193900	363464	1750	1750	1750	1750	0
35	20231031	193800	363464	1750	1750	1750	1750	0
36	20231031	193700	363464	1750	1750	1750	1750	0
37	20231031	193600	363464	1750	1750	1750	1750	0
38	20231031	193500	363464	1750	1750	1750	1750	0
39	20231031	193400	363464	1750	1750	1750	1750	0
40	20231031	193300	363464	1750	1750	1750	1750	0
41	20231031	193200	363464	1750	1750	1750	1750	0
42	20231031	193100	363464	1750	1750	1750	1750	0
43	20231031	193000	363464	1750	1750	1750	1750	0
44	20231031	192900	363464	1750	1750	1750	1750	0
45	20231031	192800	363464	1750	1750	1750	1750	0
46	20231031	192700	363464	1750	1750	1750	1750	0
47	20231031	192600	363464	1750	1750	1750	1750	0
48	20231031	192500	363464	1750	1750	1750	1750	0
49	20231031	192400	363464	1750	1750	1750	1750	0
50	20231031	192300	363464	1750	1750	1750	1750	0
51	20231031	192200	363464	1750	1750	1750	1750	0
52	20231031	192100	363464	1750	1750	1750	1750	0
53	20231031	192000	363464	1750	1750	1750	1750	0
54	20231031	191900	363464	1750	1750	1750	1750	0
55	20231031	191800	363464	1750	1750	1750	1750	0
56	20231031	191700	363464	1750	1750	1750	1750	0
57	20231031	191600	363464	1750	1750	1750	1750	0
58	20231031	191500	363464	1750	1750	1750	1750	0
59	20231031	191400	363464	1750	1750	1750	1750	0
60	20231031	191300	363464	1750	1750	1750	1750	0
61	20231031	191200	363464	1750	1750	1750	1750	0
62	20231031	191100	363464	1750	1701	1750	1701	4
63	20231031	191000	363464	1750	1750	1750	1750	0
64	20231031	190900	363464	1750	1750	1750	1750	0
65	20231031	190800	363464	1750	1750	1750	1750	0
66	20231031	190700	363464	1750	1750	1750	1750	0
67	20231031	190600	363464	1750	1750	1750	1750	0
68	20231031	190500	363464	1750	1750	1750	1750	0
69	20231031	190400	363464	1750	1750	1750	1750	0
70	20231031	190300	363464	1750	1750	1750	1750	0
71	20231031	190200	363464	1750	1750	1750	1750	0
72	20231031	190100	363464	1750	1750	1750	1750	0
73	20231031	190000	363464	1750	1750	1750	1750	0
74	20231031	185900	363464	1750	1750	1750	1750	0
75	20231031	185800	363464	1750	1750	1750	1750	0
76	20231031	185700	363464	1750	1750	1750	1750	0
77	20231031	185600	363464	1750	1750	1750	1750	0
78	20231031	185500	363464	1750	1750	1750	1750	0
79	20231031	185400	363464	1750	1750	1750	1750	0
80	20231031	185300	363464	1750	1750	1750	1750	0
81	20231031	185200	363464	1750	1750	1750	1750	0
82	20231031	185100	363464	1750	1750	1750	1750	0
83	20231031	185000	363464	1750	1750	1750	1750	0
84	20231031	184900	363464	1750	1750	1750	1750	0
85	20231031	184800	363464	1750	1750	1750	1750	0
86	20231031	184700	363464	1750	1750	1750	1750	0
87	20231031	184600	363464	1750	1750	1750	1750	0
88	20231031	184500	363464	1750	1750	1750	1750	0
89	20231031	184400	363464	1750	1750	1750	1750	0
90	20231031	184300	363464	1750	1750	1750	1750	0
91	20231031	184200	363464	1750	1750	1750	1750	0
92	20231031	184100	363464	1750	1701	1750	1701	4
93	20231031	184000	363464	1750	1750	1750	1750	0
94	20231031	183900	363464	1750	1750	1750	1750	0
95	20231031	183800	363464	1750	1750	1750	1750	0
96	20231031	183700	363464	1750	1750	1750	1750	0
97	20231031	183600	363464	1750	1750	1750	1750	0
98	20231031	183500	363464	1750	1750	1750	1750	0
99	20231031	183400	363464	1750	1750	1750	1750	0
100	20231031	183300	363464	1750	1750	1750	1750	0
101	20231031	183200	363464	1750	1750	1750	1750	0
102	20231031	183100	363464	1750	1750	1750	1750	0
103	20231031	183000	363464	1750	1750	1750	1750	0
104	20231031	182900	363464	1750	1750	1750	1750	0
105	20231031	182800	363464	1750	1750	1750	1750	0
106	20231031	182700	363464	1750	1750	1750	1750	0
107	20231031	182600	363464	1750	1750	1750	1750	0
108	20231031	182500	363464	1750	1750	1750	1750	0
109	20231031	182400	363464	1750	1750	1750	1750	0
110	20231031	182300	363464	1750	1750	1750	1750	0
111	20231031	182200	363464	1750	1750	1750	1750	0
112	20231031	182100	363464	1750	1750	1750	1750	0
113	20231031	182000	363464	1750	1750	1750	1750	0
114	20231031	181900	363464	1750	1750	1750	1750	0
115	20231031	181800	363464	1750	1750	1750	1750	0
116	20231031	181700	363464	1750	1750	1750	1750	0
117	20231031	181600	363464	1750	1750	1750	1750	0
118	20231031	181500	363464	1750	1750	1750	1750	0
119	20231031	181400	363464	1750	1750	1750	1750	0
120	20231031	181300	363464	1750	1750	1750	1750	0
121	20231031	181200	363464	1750	1750	1750	1750	0
122	20231031	181100	363464	1750	1701	1750	1701	4
123	20231031	181000	363464	1750	1750	1750	1750	0
124	20231031	180900	363464	1750	1750	1750	1750	0
125	20231031	180800	363464	1750	1750	1750	1750	0
126	20231031	180700	363464	1750	1750	1750	1750	0
127	20231031	180600	363464	1750	1750	1750	1750	0
128	20231031	180500	363464	1750	1750	1750	1750	0
129	20231031	180400	363464	1750	1750	1750	1750	0
130	20231031	180300	363464	1750	1750	1750	1750	0
131	20231031	180200	363464	1750	1750	1750	1750	0
132	20231031	180100	363464	1750	1750	1750	1750	0
133	20231031	180000	363464	1750	1750	1750	1750	0
134	20231031	175900	363464	1750	1750	1750	1750	0
135	20231031	175800	363464	1750	1750	1750	1750	0
136	20231031	175700	363464	1750	1750	1750	1750	0
137	20231031	175600	363464	1750	1750	1750	1750	0
138	20231031	175500	363464	1750	1750	1750	1750	0
139	20231031	175400	363464	1750	1750	1750	1750	0
140	20231031	175300	363464	1750	1750	1750	1750	0
141	20231031	175200	363464	1750	1750	1750	1750	0
142	20231031	175100	363464	1750	1750	1750	1750	0
143	20231031	175000	363464	1750	1750	1750	1750	0
144	20231031	174900	363464	1750	1750	1750	1750	0
145	20231031	174800	363464	1750	1750	1750	1750	0
146	20231031	174700	363464	1750	1750	1750	1750	0
147	20231031	174600	363464	1750	1750	1750	1750	0
148	20231031	174500	363464	1750	1750	1750	1750	0
149	20231031	174400	363464	1750	1750	1750	1750	0
150	20231031	174300	363464	1750	1750	1750	1750	0
151	20231031	174200	363464	1750	1750	1750	1750	0
152	20231031	174100	363464	1750	1701	1750	1701	4
153	20231031	174000	363464	1750	1750	1750	1750	0
154	20231031	173900	363464	1750	1750	1750	1750	0
155	20231031	173800	363464	1750	1750	1750	1750	0
156	20231031	173700	363464	1750	1750	1750	1750	0
157	20231031	173600	363464	1750	1750	1750	1750	0
158	20231031	173500	363464	1750	1750	1750	1750	0
159	20231031	173400	363464	1750	1750	1750	1750	0
160	20231031	173300	363464	1750	1750	1750	1750	0
161	20231031	173200	363464	1750	1750	1750	1750	0
162	20231031	173100	363464	1750	1750	1750	1750	0
163	20231031	173000	363464	1750	1750	1750	1750	0
164	20231031	172900	363464	1750	1750	1750	1750	0
165	20231031	172800	363464	1750	1750	1750	1750	0
166	20231031	172700	363464	1750	1750	1750	1750	0
167	20231031	172600	363464	1750	1750	1750	1750	0
168	20231031	172500	363464	1750	1750	1750	1750	0
169	20231031	172400	363464	1750	1750	1750	1750	0
170	20231031	172300	363464	1750	1750	1750	1750	0
171	20231031	172200	363464	1750	1750	1750	1750	0
172	20231031	172100	363464	1750	1750	1750	1750	0
173	20231031	172000	363464	1750	1750	1750	1750	0
174	20231031	171900	363464	1750	1750	1750	1750	0
175	20231031	171800	363464	1750	1750	1750	1750	0
176	20231031	171700	363464	1750	1750	1750	1750	0
177	20231031	171600	363464	1750	1750	1750	1750	0
178	20231031	171500	363464	1750	1750	1750	1750	0
179	20231031	171400	363464	1750	1750	1750	1750	0
180	20231031	171300	363464	1750	1750	1750	1750	0
181	20231031	171200	363464	1750	1750	1750	1750	0
182	20231031	171100	363464	1750	1701	1750	1701	4
183	20231031	171000	363464	1750	1750	1750	1750	0
184	20231031	170900	363464	1750	1750	1750	1750	0
185	20231031	170800	363464	1750	1750	1750	1750	0
186	20231031	170700	363464	1750	1750	1750	1750	0
187	20231031	170600	363464	1750	1750	1750	1750	0
188	20231031	170500	363464	1750	1750	1750	1750	0
189	20231031	170400	363464	1750	1750	1750	1750	0
190	20231031	170300	363464	1750	1750	1750	1750	0
191	20231031	170200	363464	1750	1750	1750	1750	0
192	20231031	170100	363464	1750	1750	1750	1750	0
193	20231031	170000	363464	1750	1750	1750	1750	0
194	20231031	165900	363464	1750	1750	1750	1750	0
195	20231031	165800	363464	1750	1750	1750	1750	0
196	20231031	165700	363464	1750	1750	1750	1750	0
197	20231031	165600	363464	1750	1750	1750	1750	0
198	20231031	165500	363464	1750	1750	1750	1750	0
199	20231031	165400	363464	1750	1750	1750	1750	0
200	20231031	165300	363464	1750	1750	1750	1750	0
201	20231031	165200	363464	1750	1750	1750	1750	0
202	20231031	165100	363464	1750	1750	1750	1750	0
203	20231031	165000	363464	1750	1750	1750	1750	0
204	20231031	164900	363464	1750	1750	1750	1750	0
205	20231031	164800	363464	1750	1750	1750	1750	0
206	20231031	164700	363464	1750	1750	1750	1750	0
207	20231031	164600	363464	1750	1750	1750	1750	0
208	20231031	164500	363464	1750	1750	1750	1750	0
209	20231031	164400	363464	1750	1750	1750	1750	0
210	20231031	164300	363464	1750	1750	1750	1750	0
211	20231031	164200	363464	1750	1750	1750	1750	0
212	20231031	164100	363464	1750	1701	1750	1701	4
213	20231031	164000	363464	1750	1750	1750	1750	0
214	20231031	163900	363464	1750	1750	1750	1750	0
215	20231031	163800	363464	1750	1750	1750	1750	0
216	20231031	163700	363464	1750	1750	1750	1750	0
217	20231031	163600	363464	1750	1750	1750	1750	0
218	20231031	163500	363464	1750	1750	1750	1750	0
219	20231031	163400	363464	1750	1750	1750	1750	0
220	20231031	163300	363464	1750	1750	1750	1750	0
221	20231031	163200	363464	1750	1750	1750	1750	0
222	20231031	163100	363464	1750	1750	1750	1750	0
223	20231031	163000	363464	1750	1750	1750	1750	0
224	20231031	162900	363464	1750	1750	1750	1750	0
225	20231031	162800	363464	1750	1750	1750	1750	0
226	20231031	162700	363464	1750	1750	1750	1750	0
227	20231031	162600	363464	1750	1750	1750	1750	0
228	20231031	162500	363464	1750	1750	1750	1750	0
229	20231031	162400	363464	1750	1750	1750	1750	0
230	20231031	162300	363464	1750	1750	1750	1750	0
231	20231031	162200	363464	1750	1750	1750	1750	0
232	20231031	162100	363464	1750	1750	1750	1750	0
233	20231031	162000	363464	1750	1750	1750	1750	0
234	20231031	161900	363464	1750	1750	1750	1750	0
235	20231031	161800	363464	1750	1750	1750	1750	0
236	20231031	161700	363464	1750	1750	1750	1750	0
237	20231031	161600	363464	1750	1750	1750	1750	0
238	20231031	161500	363464	1750	1750	1750	1750	0
239	20231031	161400	363464	1750	1750	1750	1750	0
240	20231031	161300	363464	1750	1750	1750	1750	0
241	20231031	161200	363464	1750	1750	1750	1750	0
242	20231031	161100	363464	1750	1701	1750	1701	4
243	20231031	161000	363464	1750	1750	1750	1750	0
244	20231031	160900	363464	1750	1750	1750	1750	0
245	20231031	160800	363464	1750	1750	1750	1750	0
246	20231031	160700	363464	1750	1750	1750	1750	0
247	20231031	160600	363464	1750	1750	1750	1750	0
248	20231031	160500	363464	1750	1750	1750	1750	0
249	20231031	160400	363464	1750	1750	1750	1750	0
250	20231031	160300	363464	1750	1750	1750	1750	0
251	20231031	160200	363464	1750	1750	1750	1750	0
252	20231031	160100	363464	1750	1750	1750	1750	0
253	20231031	160000	363464	1750	1750	1750	1750	0
254	20231031	155900	363464	1750	1750	1750	1750	0
255	20231031	155800	363464	1750	1750	1750	1750	0
256	20231031	155700	363464	1750	1750	1750	1750	0
257	20231031	155600	363464	1750	1750	1750	1750	0
258	20231031	155500	363464	1750	1750	1750	1750	0
259	20231031	155400	363464	1750	1750	1750	1750	0
260	20231031	155300	363464	1750	1750	1750	1750	0
261	20231031	155200	363464	1750	1750	1750	1750	0
262	20231031	155100	363464	1750	1750	1750	1750	0
263	20231031	155000	363464	1750	1750	1750	1750	0
264	20231031	154900	363464	1750	1750	1750	1750	0
265	20231031	154800	363464	1750	1750	1750	1750	0
266	20231031	154700	363464	1750	1750	1750	1750	0
267	20231031	154600	363464	1750	1750	1750	1750	0
268	20231031	154500	363464	1750	1750	1750	1750	0
269	20231031	154400	363464	1750	1750	1750	1750	0
270	20231031	154300	363464	1750	1750	1750	1750	0
271	20231031	154200	363464	1750	1750	1750	1750	0
272	20231031	154100	363464	1750	1701	1750	1701	4
273	20231031	154000	363464	1750	1750	1750	1750	0
274	20231031	153900	363464	1750	1750	1750	1750	0
275	20231031	153800	363464	1750	1750	1750	1750	0
276	20231031	153700	363464	1750	1750	1750	1750	0
277	20231031	153600	363464	1750	1750	1750	1750	0
278	20231031	153500	363464	1750	1750	1750	1750	0
279	20231031	153400	363464	1750	1750	1750	1750	0
280	20231031	153300	363464	1750	1750	1750	1750	0
281	20231031	153200	363464	1750	1750	1750	1750	0
282	20231031	153100	363464	1750	1750	1750	1750	0
283	20231031	153000	363464	1750	1750	1750	1750	0
284	20231031	152900	363464	1750	1750	1750	1750	0
285	20231031	152800	363464	1750	1750	1750	1750	0
286	20231031	152700	363464	1750	1750	1750	1750	0
287	20231031	152600	363464	1750	1750	1750	1750	0
288	20231031	152500	363464	1750	1750	1750	1750	0
289	20231031	152400	363464	1750	1750	1750	1750	0
290	20231031	152300	363464	1750	1750	1750	1750	0
291	20231031	152200	363464	1750	1750	1750	1750	0
292	20231031	152100	363464	1750	1750	1750	1750	0
293	20231031	152000	363464	1750	1750	1750	1750	0
294	20231031	151900	363464	1750	1750	1750	1750	0
295	20231031	151800	363464	1750	1750	1750	1750	0
296	20231031	151700	363464	1750	1750	1750	1750	0
297	20231031	151600	363464	1750	1750	1750	1750	0
298	20231031	151500	363464	1750	1750	1750	1750	0
299	20231031	151400	363464	1750	1750	1750	1750	0
300	20231031	151300	363464	1750	1750	1750	1750	0
301	20231031	151200	363464	1750	1750	1750	1750	0
302	20231031	151100	363464	1750	1750	1750	1750	0
303	20231031	151000	363464	1750	1750	1750	1750	0
304	20231031	150900	363464	1750	1750	1750	1750	0
305	20231031	150800	363464	1750	1750	1750	1750	0
306	20231031	150700	363464	1750	1750	1750	1750	0
307	20231031	150600	363464	1750	1750	1750	1750	0
308	20231031	150500	363464	1750	1750	1750	1750	0
309	20231031	150400	363464	1750	1750	1750	1750	0
310	20231031	150300	363464	1750	1750	1750	1750	0
311	20231031	150200	363464	1750	1750	1750	1750	0
312	20231031	150100	363464	1750	1750	1750	1750	0
313	20231031	150000	363464	1750	1750	1750	1750	0
314	20231031	145900	363464	1750	1750	1750	1750	0
315	20231031	145800	363464	1750	1750	1750	1750	0
316	20231031	145700	363464	1750	1750	1750	1750	0
317	20231031	145600	363464	1750	1750	1750	1750	0
318	20231031	145500	363464	1750	1750	1750	1750	0
319	20231031	145400	363464	1750	1750	1750	1750	0
320	20231031	145300	363464	1750	1750	1750	1750	0
321	20231031	145200	363464	1750	1750	1750	1750	0
322	20231031	145100	363464	1750	1750	1750	1750	0
323	20231031	145000	363464	1750	1750	1750	1750	0
324	20231031	144900	363464	1750	1750	1750	1750	0
325	20231031	144800	363464	1750	1750	1750	1750	0
326	20231031	144700	363464	1750	1750	1750	1750	0
327	20231031	144600	363464	1750	1750	1750	1750	0
328	20231031	144500	363464	1750	1750	1750	1750	0
329	20231031	144400	363464	1750	1750	1750	1750	0
330	20231031	144300	363464	1750	1750	1750	1750	0
331	20231031	144200	363464	1750	1750	1750	1750	0
332	20231031	144100	363464	1750	1750	1750	1750	0
333	20231031	144000	363464	1750	1750	1750	1750	0
334	20231031	143900	363464	1750	1750	1750	1750	0
335	20231031	143800	363464	1750	1750	1750	1750	0
336	20231031	143700	363464	1750	1750	1750	1750	0
337	20231031	143600	363464	1750	1750	1750	1750	0
338	20231031	143500	363464	1750	1750	1750	1750	0
339	20231031	143400	363464	1750	1750	1750	1750	0
340	20231031	143300	363464	1750	1750	1750	1750	0
341	20231031	143200	363464	1750	1750	1750	1750	0
342	20231031	143100	363464	1750	1750	1750	1750	0
343	20231031	143000	363464	1750	1750	1750	1750	0
344	20231031	142900	363464	1750	1750	1750	1750	0
345	20231031	142800	363464	1750	1750	1750	1750	0
346	20231031	142700	363464	1750	1750	1750	1750	0
347	20231031	142600	363464	1750	1750	1750	1750	0
348	20231031	142500	363464	1750	1750	1750	1750	0
349	20231031	142400	363464	1750	1750	1750	1750	0
350	20231031	142300	363464	1750	1750	1750	1750	0
351	20231031	142200	363464	1750	1750	1750	1750	0
352	20231031	142100	363464	1750	1750	1750	1750	0
353	20231031	142000	363464	1750	1750	1750	1750	0
354	20231031	141900	363464	1750	1750	1750	1750	0
355	20231031	141800	363464	1750	1750	1750	1750	0
356	20231031	141700	363464	1750	1750	1750	1750	0
357	20231031	141600	363464	1750	1750	1750	1750	0
358	20231031	141500	363464	1750	1750	1750	1750	0
359	20231031	141400	363464	1750	1750	1750	1750	0
360	20231031	141300	363464	1750	1750	1750	1750	0
361	20231031	141200	363464	1750	1750	1750	1750	0
362	20231031	141100	363464	1750	1750	1750	1750	0
363	20231031	141000	363464	1750	1750	1750	1750	0
364	20231031	140900	363464	1750	1750	1750	1750	0
365	20231031	140800	363464	1750	1750	1750	1750	0
366	20231031	140700	363464	1750	1750	1750	1750	0
367	20231031	140600	363464	1750	1750	1750	1750	0
368	20231031	140500	363464	1750	1750	1750	1750	0
369	20231031	140400	363464	1750	1750	1750	1750	0
370	20231031	140300	363464	1750	1750	1750	1750	0
371	20231031	140200	363464	1750	1750	1750	1750	0
372	20231031	140100	363464	1750	1750	1750	1750	0
373	20231031	140000	363464	1750	1750	1750	1750	0
374	20231031	135900	363464	1750	1750	1750	1750	0
375	20231031	135800	363464	1750	1750	1750	1750	0
376	20231031	135700	363464	1750	1750	1750	1750	0
377	20231031	135600	363464	1750	1750	1750	1750	0
378	20231031	135500	363464	1750	1750	1750	1750	0
379	20231031	135400	363464	1750	1750	1750	1750	0
380	20231031	135300	363464	1750	1750	1750	1750	0
381	20231031	135200	363464	1750	1750	1750	1750	0
382	20231031	135100	363464	1750	1750	1750	1750	0
383	20231031	135000	363464	1750	1750	1750	1750	0
384	20231031	134900	363464	1750	1750	1750	1750	0
385	20231031	134800	363464	1750	1750	1750	1750	0
386	20231031	134700	363464	1750	1750	1750	1750	0
387	20231031	134600	363464	1750	1750	1750	1750	0
388	20231031	134500	363464	1750	1750	1750	1750	0
389	20231031	134400	363464	1750	1701	1750	1701	4
390	20231031	134300	356572	1701	1701	1701	1701	0
391	20231031	134200	356572	1701	1701	1701	1701	1
392	20231031	134100	354871	1750	1750	1750	1750	0
393	20231031	134000	354871	1750	1750	1750	1750	0
394	20231031	133900	354871	1750	1750	1750	1750	0
395	20231031	133800	354871	1750	1750	1750	1750	0
396	20231031	133700	354871	1750	1750	1750	1750	0
397	20231031	133600	354871	1750	1750	1750	1750	0
398	20231031	133500	354871	1750	1750	1750	1750	0
399	20231031	133400	354871	1750	1750	1750	1750	0
400	20231031	133300	354871	1750	1750	1750	1750	0
401	20231031	133200	354871	1750	1750	1750	1750	0
402	20231031	133100	354871	1750	1750	1750	1750	0
403	20231031	133000	354871	1750	1750	1750	1750	0
404	20231031	132900	354871	1750	1750	1750	1750	0
405	20231031	132800	354871	1750	1750	1750	1750	0
406	20231031	132700	354871	1750	1750	1750	1750	0
407	20231031	132600	354871	1750	1750	1750	1750	0
408	20231031	132500	354871	1750	1750	1750	1750	0
409	20231031	132400	354871	1750	1750	1750	1750	0
410	20231031	132300	354871	1750	1750	1750	1750	0
411	20231031	132200	354871	1750	1750	1750	1750	0
412	20231031	132100	354871	1750	1750	1750	1750	0
413	20231031	132000	354871	1750	1750	1750	1750	0
414	20231031	131900	354871	1750	1750	1750	1750	0
415	20231031	131800	354871	1750	1750	1750	1750	0
416	20231031	131700	354871	1750	1750	1750	1750	0
417	20231031	131600	354871	1750	1750	1750	1750	0
418	20231031	131500	354871	1750	1750	1750	1750	0
419	20231031	131400	354871	1750	1750	1750	1750	0
420	20231031	131300	354871	1750	1750	1750	1750	0
421	20231031	131200	354871	1750	1750	1750	1750	0
422	20231031	131100	354871	1750	1750	1750	1750	0
423	20231031	131000	354871	1750	1750	1750	1750	0
424	20231031	130900	354871	1750	1750	1750	1750	0
425	20231031	130800	354871	1750	1750	1750	1750	0
426	20231031	130700	354871	1750	1750	1750	1750	0
427	20231031	130600	354871	1750	1750	1750	1750	0
428	20231031	130500	354871	1750	1750	1750	1750	0
429	20231031	130400	354871	1750	1750	1750	1750	0
430	20231031	130300	354871	1750	1750	1750	1750	0
431	20231031	130200	354871	1750	1750	1750	1750	0
432	20231031	130100	354871	1750	1750	1750	1750	0
433	20231031	130000	354871	1750	1750	1750	1750	0
434	20231031	125900	354871	1750	1750	1750	1750	0
435	20231031	125800	354871	1750	1750	1750	1750	0
436	20231031	125700	354871	1750	1750	1750	1750	0
437	20231031	125600	354871	1750	1750	1750	1750	0
438	20231031	125500	354871	1750	1750	1750	1750	0
439	20231031	125400	354871	1750	1750	1750	1750	0
440	20231031	125300	354871	1750	1750	1750	1750	0
441	20231031	125200	354871	1750	1750	1750	1750	0
442	20231031	125100	354871	1750	1750	1750	1750	0
443	20231031	125000	354871	1750	1750	1750	1750	0
444	20231031	124900	354871	1750	1750	1750	1750	0
445	20231031	124800	354871	1750	1750	1750	1750	0
446	20231031	124700	354871	1750	1750	1750	1750	0
447	20231031	124600	354871	1750	1750	1750	1750	0
448	20231031	124500	354871	1750	1750	1750	1750	0
449	20231031	124400	354871	1750	1750	1750	1750	1
450	20231031	124300	353121	1701	1701	1701	1701	0
451	20231031	124200	353121	1701	1701	1701	1701	0
452	20231031	124100	353121	1701	1701	1701	1701	0
453	20231031	124000	353121	1701	1701	1701	1701	0
454	20231031	123900	353121	1701	1701	1701	1701	0
455	20231031	123800	353121	1701	1701	1701	1701	0
456	20231031	123700	353121	1701	1701	1701	1701	0
457	20231031	123600	353121	1701	1701	1701	1701	0
458	20231031	123500	353121	1701	1701	1701	1701	0
459	20231031	123400	353121	1701	1701	1701	1701	0
460	20231031	123300	353121	1701	1701	1701	1701	0
461	20231031	123200	353121	1701	1701	1701	1701	0
462	20231031	123100	353121	1701	1701	1701	1701	0
463	20231031	123000	353121	1701	1701	1701	1701	0
464	20231031	122900	353121	1701	1701	1701	1701	0
465	20231031	122800	353121	1701	1701	1701	1701	0
466	20231031	122700	353121	1701	1701	1701	1701	1
467	20231031	122600	351420	1750	1750	1750	1750	0
468	20231031	122500	351420	1750	1750	1750	1750	0
469	20231031	122400	351420	1750	1750	1750	1750	0
470	20231031	122300	351420	1750	1750	1750	1750	0
471	20231031	122200	351420	1750	1750	1750	1750	0
472	20231031	122100	351420	1750	1750	1750	1750	0
473	20231031	122000	351420	1750	1750	1750	1750	0
474	20231031	121900	351420	1750	1750	1750	1750	0
475	20231031	121800	351420	1750	1750	1750	1750	0
476	20231031	121700	351420	1750	1750	1750	1750	0
477	20231031	121600	351420	1750	1750	1750	1750	0
478	20231031	121500	351420	1750	1750	1750	1750	0
479	20231031	121400	351420	1750	1750	1750	1750	0
480	20231031	121300	351420	1750	1750	1750	1750	0
481	20231031	121200	351420	1750	1750	1750	1750	0
482	20231031	121100	351420	1750	1750	1750	1750	0
483	20231031	121000	351420	1750	1750	1750	1750	0
484	20231031	120900	351420	1750	1750	1750	1750	0
485	20231031	120800	351420	1750	1750	1750	1750	0
486	20231031	120700	351420	1750	1750	1750	1750	0
487	20231031	120600	351420	1750	1750	1750	1750	0
488	20231031	120500	351420	1750	1750	1750	1750	0
489	20231031	120400	351420	1750	1750	1750	1750	0
490	20231031	120300	351420	1750	1750	1750	1750	0
491	20231031	120200	351420	1750	1750	1750	1750	0
492	20231031	120100	351420	1750	1750	1750	1750	0
493	20231031	120000	351420	1750	1750	1750	1750	0
494	20231031	115900	351420	1750	1750	1750	1750	0
495	20231031	115800	351420	1750	1750	1750	1750	0
496	20231031	115700	351420	1750	1750	1750	1750	0
497	20231031	115600	351420	1750	1750	1750	1750	0
498	20231031	115500	351420	1750	1750	1750	1750	0
499	20231031	115400	351420	1750	1750	1750	1750	0
500	20231031	115300	351420	1750	1750	1750	1750	0
501	20231031	115200	351420	1750	1750	1750	1750	0
502	20231031	115100	351420	1750	1750	1750	1750	0
503	20231031	115000	351420	1750	1750	1750	1750	0
504	20231031	114900	351420	1750	1750	1750	1750	0
505	20231031	114800	351420	1750	1750	1750	1750	0
506	20231031	114700	351420	1750	1750	1750	1750	0
507	20231031	114600	351420	1750	1750	1750	1750	0
508	20231031	114500	351420	1750	1750	1750	1750	0
509	20231031	114400	351420	1750	1750	1750	1750	0
510	20231031	114300	351420	1750	1750	1750	1750	0
511	20231031	114200	351420	1750	1750	1750	1750	0
512	20231031	114100	351420	1750	1750	1750	1750	0
513	20231031	114000	351420	1750	1750	1750	1750	0
514	20231031	113900	351420	1750	1750	1750	1750	0
515	20231031	113800	351420	1750	1750	1750	1750	0
516	20231031	113700	351420	1750	1750	1750	1750	0
517	20231031	113600	351420	1750	1750	1750	1750	1
518	20231031	113500	349670	1701	1701	1701	1701	0
519	20231031	113400	349670	1701	1701	1701	1701	0
520	20231031	113300	349670	1701	1701	1701	1701	0
521	20231031	113200	349670	1701	1701	1701	1701	0
522	20231031	113100	349670	1701	1701	1701	1701	0
523	20231031	113000	349670	1701	1701	1701	1701	0
524	20231031	112900	349670	1701	1701	1701	1701	0
525	20231031	112800	349670	1701	1701	1701	1701	0
526	20231031	112700	349670	1701	1701	1701	1701	1
527	20231031	112600	347969	1750	1750	1750	1750	0
528	20231031	112500	347969	1750	1750	1750	1750	0
529	20231031	112400	347969	1750	1750	1750	1750	0
530	20231031	112300	347969	1750	1750	1750	1750	0
531	20231031	112200	347969	1750	1750	1750	1750	0
532	20231031	112100	347969	1750	1750	1750	1750	0
533	20231031	112000	347969	1750	1750	1750	1750	0
534	20231031	111900	347969	1750	1750	1750	1750	0
535	20231031	111800	347969	1750	1750	1750	1750	0
536	20231031	111700	347969	1750	1750	1750	1750	0
537	20231031	111600	347969	1750	1750	1750	1750	0
538	20231031	111500	347969	1750	1750	1750	1750	0
539	20231031	111400	347969	1750	1750	1750	1750	0
540	20231031	111300	347969	1750	1750	1750	1750	0
541	20231031	111200	347969	1750	1750	1750	1750	0
542	20231031	111100	347969	1750	1750	1750	1750	0
543	20231031	111000	347969	1750	1750	1750	1750	0
544	20231031	110900	347969	1750	1750	1750	1750	0
545	20231031	110800	347969	1750	1750	1750	1750	0
546	20231031	110700	347969	1750	1750	1750	1750	0
547	20231031	110600	347969	1750	1750	1750	1750	0
548	20231031	110500	347969	1750	1750	1750	1750	0
549	20231031	110400	347969	1750	1750	1750	1750	0
550	20231031	110300	347969	1750	1750	1750	1750	0
551	20231031	110200	347969	1750	1750	1750	1750	0
552	20231031	110100	347969	1750	1750	1750	1750	0
553	20231031	110000	347969	1750	1750	1750	1750	0
554	20231031	105900	347969	1750	1750	1750	1750	0
555	20231031	105800	347969	1750	1750	1750	1750	0
556	20231031	105700	347969	1750	1750	1750	1750	0
557	20231031	105600	347969	1750	1750	1750	1750	0
558	20231031	105500	347969	1750	1750	1750	1750	0
559	20231031	105400	347969	1750	1750	1750	1750	0
560	20231031	105300	347969	1750	1750	1750	1750	0
561	20231031	105200	347969	1750	1750	1750	1750	0
562	20231031	105100	347969	1750	1750	1750	1750	0
563	20231031	105000	347969	1750	1750	1750	1750	0
564	20231031	104900	347969	1750	1750	1750	1750	0
565	20231031	104800	347969	1750	1750	1750	1750	0
566	20231031	104700	347969	1750	1750	1750	1750	0
567	20231031	104600	347969	1750	1750	1750	1750	0
568	20231031	104500	347969	1750	1750	1750	1750	0
569	20231031	104400	347969	1750	1750	1750	1750	0
570	20231031	104300	347969	1750	1750	1750	1750	0
571	20231031	104200	347969	1750	1750	1750	1750	0
572	20231031	104100	347969	1750	1750	1750	1750	0
573	20231031	104000	347969	1750	1750	1750	1750	0
574	20231031	103900	347969	1750	1750	1750	1750	0
575	20231031	103800	347969	1750	1750	1750	1750	0
576	20231031	103700	347969	1750	1750	1750	1750	0
577	20231031	103600	347969	1750	1750	1750	1750	0
578	20231031	103500	347969	1750	1750	1750	1750	0
579	20231031	103400	347969	1750	1750	1750	1750	0
580	20231031	103300	347969	1750	1750	1750	1750	1
581	20231031	103200	346219	1700	1700	1700	1700	0
582	20231031	103100	346219	1700	1700	1700	1700	1
583	20231031	103000	344519	1750	1750	1750	1750	0
584	20231031	102900	344519	1750	1750	1750	1750	0
585	20231031	102800	344519	1750	1750	1750	1750	0
586	20231031	102700	344519	1750	1750	1750	1750	0
587	20231031	102600	344519	1750	1750	1750	1750	0
588	20231031	102500	344519	1750	1750	1750	1750	0
589	20231031	102400	344519	1750	1750	1750	1750	0
590	20231031	102300	344519	1750	1750	1750	1750	0
591	20231031	102200	344519	1750	1750	1750	1750	0
592	20231031	102100	344519	1750	1750	1750	1750	0
593	20231031	102000	344519	1750	1750	1750	1750	0
594	20231031	101900	344519	1750	1750	1750	1750	0
595	20231031	101800	344519	1750	1750	1750	1750	0
596	20231031	101700	344519	1750	1750	1750	1750	0
597	20231031	101600	344519	1750	1750	1750	1750	0
598	20231031	101500	344519	1750	1750	1750	1750	0
599	20231031	101400	344519	1750	1750	1750	1750	0
600	20231031	101300	344519	1750	1750	1750	1750	0
601	20231031	101200	344519	1750	1750	1750	1750	1
602	20231031	101100	342769	1700	1700	1700	1700	0
603	20231031	101000	342769	1700	1700	1700	1700	0
604	20231031	100900	342769	1700	1700	1700	1700	0
605	20231031	100800	342769	1700	1700	1700	1700	2
606	20231031	100700	339369	1750	1750	1750	1750	0
607	20231031	100600	339369	1750	1750	1750	1750	0
608	20231031	100500	339369	1750	1750	1750	1750	0
609	20231031	100400	339369	1750	1750	1750	1750	0
610	20231031	100300	339369	1750	1750	1750	1750	0
611	20231031	100200	339369	1750	1749	1750	1749	33
612	20231031	100100	281651	1701	1701	1701	1701	1
613	20231031	100000	279950	1750	1750	1750	1750	0
614	20231031	095900	279950	1750	1750	1750	1750	0
615	20231031	095800	279950	1750	1750	1750	1750	0
616	20231031	095700	279950	1750	1750	1750	1750	0
617	20231031	095600	279950	1750	1750	1750	1750	0
618	20231031	095500	279950	1750	1750	1750	1750	0
619	20231031	095400	279950	1750	1750	1750	1750	0
620	20231031	095300	279950	1750	1750	1750	1750	0
621	20231031	095200	279950	1750	1750	1750	1750	0
622	20231031	095100	279950	1750	1750	1750	1750	0
623	20231031	095000	279950	1750	1750	1750	1750	0
624	20231031	094900	279950	1750	1750	1750	1750	0
625	20231031	094800	279950	1750	1750	1750	1750	0
626	20231031	094700	279950	1750	1750	1750	1750	0
627	20231031	094600	279950	1750	1750	1750	1750	0
628	20231031	094500	279950	1750	1750	1750	1750	0
629	20231031	094400	279950	1750	1750	1750	1750	0
630	20231031	094300	279950	1750	1750	1750	1750	0
631	20231031	094200	279950	1750	1750	1750	1750	0
632	20231031	094100	279950	1750	1750	1750	1750	0
633	20231031	094000	279950	1750	1750	1750	1750	0
634	20231031	093900	279950	1750	1750	1750	1750	0
635	20231031	093800	279950	1750	1750	1750	1750	0
636	20231031	093700	279950	1750	1750	1750	1750	0
637	20231031	093600	279950	1750	1750	1750	1750	0
638	20231031	093500	279950	1750	1750	1750	1750	0
639	20231031	093400	279950	1750	1750	1750	1750	0
640	20231031	093300	279950	1750	1750	1750	1750	0
641	20231031	093200	279950	1750	1750	1750	1750	0
642	20231031	093100	279950	1750	1750	1750	1750	0
643	20231031	093000	279950	1750	1750	1750	1750	0
644	20231031	092900	279950	1750	1750	1750	1750	0
645	20231031	092800	279950	1750	1750	1750	1750	0
646	20231031	092700	279950	1750	1750	1750	1750	0
647	20231031	092600	279950	1750	1750	1750	1750	0
648	20231031	092500	279950	1750	1750	1750	1750	0
649	20231031	092400	279950	1750	1700	1750	1700	2
650	20231031	092300	276500	1750	1750	1750	1750	0
651	20231031	092200	276500	1750	1750	1750	1750	0
652	20231031	092100	276500	1750	1750	1750	1750	0
653	20231031	092000	276500	1750	1750	1750	1750	0
654	20231031	091900	276500	1750	1750	1750	1750	10
655	20231031	091800	259000	1750	1750	1750	1750	0
656	20231031	091700	259000	1750	1750	1750	1750	0
657	20231031	091600	259000	1750	1750	1750	1750	0
658	20231031	091500	259000	1750	1750	1750	1750	0
659	20231031	091400	259000	1750	1750	1750	1750	0
660	20231031	091300	259000	1750	1750	1750	1750	0
661	20231031	091200	259000	1750	1750	1750	1750	0
662	20231031	091100	259000	1750	1750	1750	1750	0
663	20231031	091000	259000	1750	1750	1750	1750	0
664	20231031	090900	259000	1750	1750	1750	1750	0
665	20231031	090800	259000	1750	1750	1750	1750	0
666	20231031	090700	259000	1750	1750	1750	1750	0
667	20231031	090600	259000	1750	1750	1750	1750	0
668	20231031	090500	259000	1750	1750	1750	1750	0
669	20231031	090400	259000	1750	1750	1750	1750	0
670	20231031	090300	259000	1750	1750	1750	1750	0
671	20231031	090200	259000	1750	1750	1750	1750	0
672	20231031	090100	259000	1750	1750	1750	1750	0
673	20231031	090000	259000	1750	1750	1750	1750	148