KissMeData/257990/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205000	1939210	4840	4840	4840	4840	1
3	20231031	204900	1939210	4840	4840	4840	4840	0
4	20231031	204800	1939210	4840	4840	4840	4840	0
5	20231031	204700	1939210	4840	4840	4840	4840	0
6	20231031	204600	1939210	4840	4840	4840	4840	0
7	20231031	204500	1939210	4840	4840	4840	4840	0
8	20231031	204400	1939210	4840	4840	4840	4840	0
9	20231031	204300	1939210	4840	4840	4840	4840	0
10	20231031	204200	1939210	4840	4840	4840	4840	0
11	20231031	204100	1939210	4840	4840	4840	4840	0
12	20231031	204000	1939210	4840	4840	4840	4840	0
13	20231031	203900	1939210	4840	4840	4840	4840	0
14	20231031	203800	1939210	4840	4840	4840	4840	0
15	20231031	203700	1939210	4840	4840	4840	4840	0
16	20231031	203600	1939210	4840	4840	4840	4840	0
17	20231031	203500	1939210	4840	4840	4840	4840	0
18	20231031	203400	1939210	4840	4840	4840	4840	0
19	20231031	203300	1939210	4840	4840	4840	4840	0
20	20231031	203200	1939210	4840	4840	4840	4840	0
21	20231031	203100	1939210	4840	4840	4840	4840	0
22	20231031	203000	1939210	4840	4840	4840	4840	0
23	20231031	202900	1939210	4840	4840	4840	4840	0
24	20231031	202800	1939210	4840	4840	4840	4840	0
25	20231031	202700	1939210	4840	4840	4840	4840	0
26	20231031	202600	1939210	4840	4840	4840	4840	0
27	20231031	202500	1939210	4840	4840	4840	4840	0
28	20231031	202400	1939210	4840	4840	4840	4840	0
29	20231031	202300	1939210	4840	4840	4840	4840	0
30	20231031	202200	1939210	4840	4840	4840	4840	0
31	20231031	202100	1939210	4840	4840	4840	4840	0
32	20231031	202000	1939210	4840	4840	4840	4840	1
33	20231031	201900	1939210	4840	4840	4840	4840	0
34	20231031	201800	1939210	4840	4840	4840	4840	0
35	20231031	201700	1939210	4840	4840	4840	4840	0
36	20231031	201600	1939210	4840	4840	4840	4840	0
37	20231031	201500	1939210	4840	4840	4840	4840	0
38	20231031	201400	1939210	4840	4840	4840	4840	0
39	20231031	201300	1939210	4840	4840	4840	4840	0
40	20231031	201200	1939210	4840	4840	4840	4840	0
41	20231031	201100	1939210	4840	4840	4840	4840	0
42	20231031	201000	1939210	4840	4840	4840	4840	0
43	20231031	200900	1939210	4840	4840	4840	4840	0
44	20231031	200800	1939210	4840	4840	4840	4840	0
45	20231031	200700	1939210	4840	4840	4840	4840	0
46	20231031	200600	1939210	4840	4840	4840	4840	0
47	20231031	200500	1939210	4840	4840	4840	4840	0
48	20231031	200400	1939210	4840	4840	4840	4840	0
49	20231031	200300	1939210	4840	4840	4840	4840	0
50	20231031	200200	1939210	4840	4840	4840	4840	0
51	20231031	200100	1939210	4840	4840	4840	4840	0
52	20231031	200000	1939210	4840	4840	4840	4840	0
53	20231031	195900	1939210	4840	4840	4840	4840	0
54	20231031	195800	1939210	4840	4840	4840	4840	0
55	20231031	195700	1939210	4840	4840	4840	4840	0
56	20231031	195600	1939210	4840	4840	4840	4840	0
57	20231031	195500	1939210	4840	4840	4840	4840	0
58	20231031	195400	1939210	4840	4840	4840	4840	0
59	20231031	195300	1939210	4840	4840	4840	4840	0
60	20231031	195200	1939210	4840	4840	4840	4840	0
61	20231031	195100	1939210	4840	4840	4840	4840	0
62	20231031	195000	1939210	4840	4840	4840	4840	1
63	20231031	194900	1939210	4840	4840	4840	4840	0
64	20231031	194800	1939210	4840	4840	4840	4840	0
65	20231031	194700	1939210	4840	4840	4840	4840	0
66	20231031	194600	1939210	4840	4840	4840	4840	0
67	20231031	194500	1939210	4840	4840	4840	4840	0
68	20231031	194400	1939210	4840	4840	4840	4840	0
69	20231031	194300	1939210	4840	4840	4840	4840	0
70	20231031	194200	1939210	4840	4840	4840	4840	0
71	20231031	194100	1939210	4840	4840	4840	4840	0
72	20231031	194000	1939210	4840	4840	4840	4840	0
73	20231031	193900	1939210	4840	4840	4840	4840	0
74	20231031	193800	1939210	4840	4840	4840	4840	0
75	20231031	193700	1939210	4840	4840	4840	4840	0
76	20231031	193600	1939210	4840	4840	4840	4840	0
77	20231031	193500	1939210	4840	4840	4840	4840	0
78	20231031	193400	1939210	4840	4840	4840	4840	0
79	20231031	193300	1939210	4840	4840	4840	4840	0
80	20231031	193200	1939210	4840	4840	4840	4840	0
81	20231031	193100	1939210	4840	4840	4840	4840	0
82	20231031	193000	1939210	4840	4840	4840	4840	0
83	20231031	192900	1939210	4840	4840	4840	4840	0
84	20231031	192800	1939210	4840	4840	4840	4840	0
85	20231031	192700	1939210	4840	4840	4840	4840	0
86	20231031	192600	1939210	4840	4840	4840	4840	0
87	20231031	192500	1939210	4840	4840	4840	4840	0
88	20231031	192400	1939210	4840	4840	4840	4840	0
89	20231031	192300	1939210	4840	4840	4840	4840	0
90	20231031	192200	1939210	4840	4840	4840	4840	0
91	20231031	192100	1939210	4840	4840	4840	4840	0
92	20231031	192000	1939210	4840	4840	4840	4840	1
93	20231031	191900	1939210	4840	4840	4840	4840	0
94	20231031	191800	1939210	4840	4840	4840	4840	0
95	20231031	191700	1939210	4840	4840	4840	4840	0
96	20231031	191600	1939210	4840	4840	4840	4840	0
97	20231031	191500	1939210	4840	4840	4840	4840	0
98	20231031	191400	1939210	4840	4840	4840	4840	0
99	20231031	191300	1939210	4840	4840	4840	4840	0
100	20231031	191200	1939210	4840	4840	4840	4840	0
101	20231031	191100	1939210	4840	4840	4840	4840	0
102	20231031	191000	1939210	4840	4840	4840	4840	0
103	20231031	190900	1939210	4840	4840	4840	4840	0
104	20231031	190800	1939210	4840	4840	4840	4840	0
105	20231031	190700	1939210	4840	4840	4840	4840	0
106	20231031	190600	1939210	4840	4840	4840	4840	0
107	20231031	190500	1939210	4840	4840	4840	4840	0
108	20231031	190400	1939210	4840	4840	4840	4840	0
109	20231031	190300	1939210	4840	4840	4840	4840	0
110	20231031	190200	1939210	4840	4840	4840	4840	0
111	20231031	190100	1939210	4840	4840	4840	4840	0
112	20231031	190000	1939210	4840	4840	4840	4840	0
113	20231031	185900	1939210	4840	4840	4840	4840	0
114	20231031	185800	1939210	4840	4840	4840	4840	0
115	20231031	185700	1939210	4840	4840	4840	4840	0
116	20231031	185600	1939210	4840	4840	4840	4840	0
117	20231031	185500	1939210	4840	4840	4840	4840	0
118	20231031	185400	1939210	4840	4840	4840	4840	0
119	20231031	185300	1939210	4840	4840	4840	4840	0
120	20231031	185200	1939210	4840	4840	4840	4840	0
121	20231031	185100	1939210	4840	4840	4840	4840	0
122	20231031	185000	1939210	4840	4840	4840	4840	1
123	20231031	184900	1939210	4840	4840	4840	4840	0
124	20231031	184800	1939210	4840	4840	4840	4840	0
125	20231031	184700	1939210	4840	4840	4840	4840	0
126	20231031	184600	1939210	4840	4840	4840	4840	0
127	20231031	184500	1939210	4840	4840	4840	4840	0
128	20231031	184400	1939210	4840	4840	4840	4840	0
129	20231031	184300	1939210	4840	4840	4840	4840	0
130	20231031	184200	1939210	4840	4840	4840	4840	0
131	20231031	184100	1939210	4840	4840	4840	4840	0
132	20231031	184000	1939210	4840	4840	4840	4840	0
133	20231031	183900	1939210	4840	4840	4840	4840	0
134	20231031	183800	1939210	4840	4840	4840	4840	0
135	20231031	183700	1939210	4840	4840	4840	4840	0
136	20231031	183600	1939210	4840	4840	4840	4840	0
137	20231031	183500	1939210	4840	4840	4840	4840	0
138	20231031	183400	1939210	4840	4840	4840	4840	0
139	20231031	183300	1939210	4840	4840	4840	4840	0
140	20231031	183200	1939210	4840	4840	4840	4840	0
141	20231031	183100	1939210	4840	4840	4840	4840	0
142	20231031	183000	1939210	4840	4840	4840	4840	0
143	20231031	182900	1939210	4840	4840	4840	4840	0
144	20231031	182800	1939210	4840	4840	4840	4840	0
145	20231031	182700	1939210	4840	4840	4840	4840	0
146	20231031	182600	1939210	4840	4840	4840	4840	0
147	20231031	182500	1939210	4840	4840	4840	4840	0
148	20231031	182400	1939210	4840	4840	4840	4840	0
149	20231031	182300	1939210	4840	4840	4840	4840	0
150	20231031	182200	1939210	4840	4840	4840	4840	0
151	20231031	182100	1939210	4840	4840	4840	4840	0
152	20231031	182000	1939210	4840	4840	4840	4840	1
153	20231031	181900	1939210	4840	4840	4840	4840	0
154	20231031	181800	1939210	4840	4840	4840	4840	0
155	20231031	181700	1939210	4840	4840	4840	4840	0
156	20231031	181600	1939210	4840	4840	4840	4840	0
157	20231031	181500	1939210	4840	4840	4840	4840	0
158	20231031	181400	1939210	4840	4840	4840	4840	0
159	20231031	181300	1939210	4840	4840	4840	4840	0
160	20231031	181200	1939210	4840	4840	4840	4840	0
161	20231031	181100	1939210	4840	4840	4840	4840	0
162	20231031	181000	1939210	4840	4840	4840	4840	0
163	20231031	180900	1939210	4840	4840	4840	4840	0
164	20231031	180800	1939210	4840	4840	4840	4840	0
165	20231031	180700	1939210	4840	4840	4840	4840	0
166	20231031	180600	1939210	4840	4840	4840	4840	0
167	20231031	180500	1939210	4840	4840	4840	4840	0
168	20231031	180400	1939210	4840	4840	4840	4840	0
169	20231031	180300	1939210	4840	4840	4840	4840	0
170	20231031	180200	1939210	4840	4840	4840	4840	0
171	20231031	180100	1939210	4840	4840	4840	4840	0
172	20231031	180000	1939210	4840	4840	4840	4840	0
173	20231031	175900	1939210	4840	4840	4840	4840	0
174	20231031	175800	1939210	4840	4840	4840	4840	0
175	20231031	175700	1939210	4840	4840	4840	4840	0
176	20231031	175600	1939210	4840	4840	4840	4840	0
177	20231031	175500	1939210	4840	4840	4840	4840	0
178	20231031	175400	1939210	4840	4840	4840	4840	0
179	20231031	175300	1939210	4840	4840	4840	4840	0
180	20231031	175200	1939210	4840	4840	4840	4840	0
181	20231031	175100	1939210	4840	4840	4840	4840	0
182	20231031	175000	1939210	4840	4840	4840	4840	1
183	20231031	174900	1939210	4840	4840	4840	4840	0
184	20231031	174800	1939210	4840	4840	4840	4840	0
185	20231031	174700	1939210	4840	4840	4840	4840	0
186	20231031	174600	1939210	4840	4840	4840	4840	0
187	20231031	174500	1939210	4840	4840	4840	4840	0
188	20231031	174400	1939210	4840	4840	4840	4840	0
189	20231031	174300	1939210	4840	4840	4840	4840	0
190	20231031	174200	1939210	4840	4840	4840	4840	0
191	20231031	174100	1939210	4840	4840	4840	4840	0
192	20231031	174000	1939210	4840	4840	4840	4840	0
193	20231031	173900	1939210	4840	4840	4840	4840	0
194	20231031	173800	1939210	4840	4840	4840	4840	0
195	20231031	173700	1939210	4840	4840	4840	4840	0
196	20231031	173600	1939210	4840	4840	4840	4840	0
197	20231031	173500	1939210	4840	4840	4840	4840	0
198	20231031	173400	1939210	4840	4840	4840	4840	0
199	20231031	173300	1939210	4840	4840	4840	4840	0
200	20231031	173200	1939210	4840	4840	4840	4840	0
201	20231031	173100	1939210	4840	4840	4840	4840	0
202	20231031	173000	1939210	4840	4840	4840	4840	0
203	20231031	172900	1939210	4840	4840	4840	4840	0
204	20231031	172800	1939210	4840	4840	4840	4840	0
205	20231031	172700	1939210	4840	4840	4840	4840	0
206	20231031	172600	1939210	4840	4840	4840	4840	0
207	20231031	172500	1939210	4840	4840	4840	4840	0
208	20231031	172400	1939210	4840	4840	4840	4840	0
209	20231031	172300	1939210	4840	4840	4840	4840	0
210	20231031	172200	1939210	4840	4840	4840	4840	0
211	20231031	172100	1939210	4840	4840	4840	4840	0
212	20231031	172000	1939210	4840	4840	4840	4840	1
213	20231031	171900	1939210	4840	4840	4840	4840	0
214	20231031	171800	1939210	4840	4840	4840	4840	0
215	20231031	171700	1939210	4840	4840	4840	4840	0
216	20231031	171600	1939210	4840	4840	4840	4840	0
217	20231031	171500	1939210	4840	4840	4840	4840	0
218	20231031	171400	1939210	4840	4840	4840	4840	0
219	20231031	171300	1939210	4840	4840	4840	4840	0
220	20231031	171200	1939210	4840	4840	4840	4840	0
221	20231031	171100	1939210	4840	4840	4840	4840	0
222	20231031	171000	1939210	4840	4840	4840	4840	0
223	20231031	170900	1939210	4840	4840	4840	4840	0
224	20231031	170800	1939210	4840	4840	4840	4840	0
225	20231031	170700	1939210	4840	4840	4840	4840	0
226	20231031	170600	1939210	4840	4840	4840	4840	0
227	20231031	170500	1939210	4840	4840	4840	4840	0
228	20231031	170400	1939210	4840	4840	4840	4840	0
229	20231031	170300	1939210	4840	4840	4840	4840	0
230	20231031	170200	1939210	4840	4840	4840	4840	0
231	20231031	170100	1939210	4840	4840	4840	4840	0
232	20231031	170000	1939210	4840	4840	4840	4840	0
233	20231031	165900	1939210	4840	4840	4840	4840	0
234	20231031	165800	1939210	4840	4840	4840	4840	0
235	20231031	165700	1939210	4840	4840	4840	4840	0
236	20231031	165600	1939210	4840	4840	4840	4840	0
237	20231031	165500	1939210	4840	4840	4840	4840	0
238	20231031	165400	1939210	4840	4840	4840	4840	0
239	20231031	165300	1939210	4840	4840	4840	4840	0
240	20231031	165200	1939210	4840	4840	4840	4840	0
241	20231031	165100	1939210	4840	4840	4840	4840	0
242	20231031	165000	1939210	4840	4840	4840	4840	1
243	20231031	164900	1939210	4840	4840	4840	4840	0
244	20231031	164800	1939210	4840	4840	4840	4840	0
245	20231031	164700	1939210	4840	4840	4840	4840	0
246	20231031	164600	1939210	4840	4840	4840	4840	0
247	20231031	164500	1939210	4840	4840	4840	4840	0
248	20231031	164400	1939210	4840	4840	4840	4840	0
249	20231031	164300	1939210	4840	4840	4840	4840	0
250	20231031	164200	1939210	4840	4840	4840	4840	0
251	20231031	164100	1939210	4840	4840	4840	4840	0
252	20231031	164000	1939210	4840	4840	4840	4840	0
253	20231031	163900	1939210	4840	4840	4840	4840	0
254	20231031	163800	1939210	4840	4840	4840	4840	0
255	20231031	163700	1939210	4840	4840	4840	4840	0
256	20231031	163600	1939210	4840	4840	4840	4840	0
257	20231031	163500	1939210	4840	4840	4840	4840	0
258	20231031	163400	1939210	4840	4840	4840	4840	0
259	20231031	163300	1939210	4840	4840	4840	4840	0
260	20231031	163200	1939210	4840	4840	4840	4840	0
261	20231031	163100	1939210	4840	4840	4840	4840	0
262	20231031	163000	1939210	4840	4840	4840	4840	0
263	20231031	162900	1939210	4840	4840	4840	4840	0
264	20231031	162800	1939210	4840	4840	4840	4840	0
265	20231031	162700	1939210	4840	4840	4840	4840	0
266	20231031	162600	1939210	4840	4840	4840	4840	0
267	20231031	162500	1939210	4840	4840	4840	4840	0
268	20231031	162400	1939210	4840	4840	4840	4840	0
269	20231031	162300	1939210	4840	4840	4840	4840	0
270	20231031	162200	1939210	4840	4840	4840	4840	0
271	20231031	162100	1939210	4840	4840	4840	4840	0
272	20231031	162000	1939210	4840	4840	4840	4840	1
273	20231031	161900	1939210	4840	4840	4840	4840	0
274	20231031	161800	1939210	4840	4840	4840	4840	0
275	20231031	161700	1939210	4840	4840	4840	4840	0
276	20231031	161600	1939210	4840	4840	4840	4840	0
277	20231031	161500	1939210	4840	4840	4840	4840	0
278	20231031	161400	1939210	4840	4840	4840	4840	0
279	20231031	161300	1939210	4840	4840	4840	4840	0
280	20231031	161200	1939210	4840	4840	4840	4840	0
281	20231031	161100	1939210	4840	4840	4840	4840	0
282	20231031	161000	1939210	4840	4840	4840	4840	0
283	20231031	160900	1939210	4840	4840	4840	4840	0
284	20231031	160800	1939210	4840	4840	4840	4840	0
285	20231031	160700	1939210	4840	4840	4840	4840	0
286	20231031	160600	1939210	4840	4840	4840	4840	0
287	20231031	160500	1939210	4840	4840	4840	4840	0
288	20231031	160400	1939210	4840	4840	4840	4840	0
289	20231031	160300	1939210	4840	4840	4840	4840	0
290	20231031	160200	1939210	4840	4840	4840	4840	0
291	20231031	160100	1939210	4840	4840	4840	4840	0
292	20231031	160000	1939210	4840	4840	4840	4840	0
293	20231031	155900	1939210	4840	4840	4840	4840	0
294	20231031	155800	1939210	4840	4840	4840	4840	0
295	20231031	155700	1939210	4840	4840	4840	4840	0
296	20231031	155600	1939210	4840	4840	4840	4840	0
297	20231031	155500	1939210	4840	4840	4840	4840	0
298	20231031	155400	1939210	4840	4840	4840	4840	0
299	20231031	155300	1939210	4840	4840	4840	4840	0
300	20231031	155200	1939210	4840	4840	4840	4840	0
301	20231031	155100	1939210	4840	4840	4840	4840	0
302	20231031	155000	1939210	4840	4840	4840	4840	1
303	20231031	154900	1939210	4840	4840	4840	4840	0
304	20231031	154800	1939210	4840	4840	4840	4840	0
305	20231031	154700	1939210	4840	4840	4840	4840	0
306	20231031	154600	1939210	4840	4840	4840	4840	0
307	20231031	154500	1939210	4840	4840	4840	4840	0
308	20231031	154400	1939210	4840	4840	4840	4840	0
309	20231031	154300	1939210	4840	4840	4840	4840	0
310	20231031	154200	1939210	4840	4840	4840	4840	0
311	20231031	154100	1939210	4840	4840	4840	4840	0
312	20231031	154000	1939210	4840	4840	4840	4840	0
313	20231031	153900	1939210	4840	4840	4840	4840	0
314	20231031	153800	1939210	4840	4840	4840	4840	0
315	20231031	153700	1939210	4840	4840	4840	4840	0
316	20231031	153600	1939210	4840	4840	4840	4840	0
317	20231031	153500	1939210	4840	4840	4840	4840	0
318	20231031	153400	1939210	4840	4840	4840	4840	0
319	20231031	153300	1939210	4840	4840	4840	4840	0
320	20231031	153200	1939210	4840	4840	4840	4840	0
321	20231031	153100	1939210	4840	4840	4840	4840	0
322	20231031	153000	1939210	4840	4840	4840	4840	0
323	20231031	152900	1939210	4840	4840	4840	4840	0
324	20231031	152800	1939210	4840	4840	4840	4840	0
325	20231031	152700	1939210	4840	4840	4840	4840	0
326	20231031	152600	1939210	4840	4840	4840	4840	0
327	20231031	152500	1939210	4840	4840	4840	4840	0
328	20231031	152400	1939210	4840	4840	4840	4840	0
329	20231031	152300	1939210	4840	4840	4840	4840	0
330	20231031	152200	1939210	4840	4840	4840	4840	0
331	20231031	152100	1939210	4840	4840	4840	4840	0
332	20231031	152000	1939210	4840	4840	4840	4840	0
333	20231031	151900	1939210	4840	4840	4840	4840	0
334	20231031	151800	1939210	4840	4840	4840	4840	0
335	20231031	151700	1939210	4840	4840	4840	4840	0
336	20231031	151600	1939210	4840	4840	4840	4840	0
337	20231031	151500	1939210	4840	4840	4840	4840	0
338	20231031	151400	1939210	4840	4840	4840	4840	0
339	20231031	151300	1939210	4840	4840	4840	4840	0
340	20231031	151200	1939210	4840	4840	4840	4840	0
341	20231031	151100	1939210	4840	4840	4840	4840	0
342	20231031	151000	1939210	4840	4840	4840	4840	0
343	20231031	150900	1939210	4840	4840	4840	4840	0
344	20231031	150800	1939210	4840	4840	4840	4840	0
345	20231031	150700	1939210	4840	4840	4840	4840	0
346	20231031	150600	1939210	4840	4840	4840	4840	0
347	20231031	150500	1939210	4840	4840	4840	4840	0
348	20231031	150400	1939210	4840	4840	4840	4840	0
349	20231031	150300	1939210	4840	4840	4840	4840	0
350	20231031	150200	1939210	4840	4840	4840	4840	0
351	20231031	150100	1939210	4840	4840	4840	4840	0
352	20231031	150000	1939210	4840	4840	4840	4840	0
353	20231031	145900	1939210	4840	4840	4840	4840	0
354	20231031	145800	1939210	4840	4840	4840	4840	0
355	20231031	145700	1939210	4840	4840	4840	4840	0
356	20231031	145600	1939210	4840	4840	4840	4840	0
357	20231031	145500	1939210	4840	4840	4840	4840	0
358	20231031	145400	1939210	4840	4840	4840	4840	0
359	20231031	145300	1939210	4840	4840	4840	4840	0
360	20231031	145200	1939210	4840	4840	4840	4840	0
361	20231031	145100	1939210	4840	4840	4840	4840	0
362	20231031	145000	1939210	4840	4840	4840	4840	0
363	20231031	144900	1939210	4840	4840	4840	4840	0
364	20231031	144800	1939210	4840	4840	4840	4840	0
365	20231031	144700	1939210	4840	4840	4840	4840	0
366	20231031	144600	1939210	4840	4840	4840	4840	0
367	20231031	144500	1939210	4840	4840	4840	4840	0
368	20231031	144400	1939210	4840	4840	4840	4840	0
369	20231031	144300	1939210	4840	4840	4840	4840	0
370	20231031	144200	1939210	4840	4840	4840	4840	0
371	20231031	144100	1939210	4840	4840	4840	4840	0
372	20231031	144000	1939210	4840	4840	4840	4840	0
373	20231031	143900	1939210	4840	4840	4840	4840	0
374	20231031	143800	1939210	4840	4840	4840	4840	1
375	20231031	143700	1934370	4500	4535	4535	4500	201
376	20231031	143600	1026035	4845	4845	4845	4845	1
377	20231031	143500	1021190	4535	4800	4800	4535	140
378	20231031	143400	382995	4845	4845	4845	4845	0
379	20231031	143300	382995	4845	4845	4845	4845	0
380	20231031	143200	382995	4845	4845	4845	4845	0
381	20231031	143100	382995	4845	4845	4845	4845	0
382	20231031	143000	382995	4845	4845	4845	4845	0
383	20231031	142900	382995	4845	4845	4845	4845	0
384	20231031	142800	382995	4845	4845	4845	4845	0
385	20231031	142700	382995	4845	4845	4845	4845	0
386	20231031	142600	382995	4845	4845	4845	4845	0
387	20231031	142500	382995	4845	4845	4845	4845	0
388	20231031	142400	382995	4845	4845	4845	4845	0
389	20231031	142300	382995	4845	4845	4845	4845	0
390	20231031	142200	382995	4845	4845	4845	4845	0
391	20231031	142100	382995	4845	4845	4845	4845	0
392	20231031	142000	382995	4845	4845	4845	4845	0
393	20231031	141900	382995	4845	4845	4845	4845	0
394	20231031	141800	382995	4845	4845	4845	4845	0
395	20231031	141700	382995	4845	4845	4845	4845	0
396	20231031	141600	382995	4845	4845	4845	4845	0
397	20231031	141500	382995	4845	4845	4845	4845	0
398	20231031	141400	382995	4845	4845	4845	4845	0
399	20231031	141300	382995	4845	4845	4845	4845	0
400	20231031	141200	382995	4845	4845	4845	4845	0
401	20231031	141100	382995	4845	4845	4845	4845	0
402	20231031	141000	382995	4845	4845	4845	4845	0
403	20231031	140900	382995	4845	4845	4845	4845	0
404	20231031	140800	382995	4845	4845	4845	4845	0
405	20231031	140700	382995	4845	4845	4845	4845	0
406	20231031	140600	382995	4845	4845	4845	4845	0
407	20231031	140500	382995	4845	4845	4845	4845	0
408	20231031	140400	382995	4845	4845	4845	4845	0
409	20231031	140300	382995	4845	4845	4845	4845	0
410	20231031	140200	382995	4845	4845	4845	4845	0
411	20231031	140100	382995	4845	4845	4845	4845	0
412	20231031	140000	382995	4845	4845	4845	4845	0
413	20231031	135900	382995	4845	4845	4845	4845	0
414	20231031	135800	382995	4845	4845	4845	4845	0
415	20231031	135700	382995	4845	4845	4845	4845	0
416	20231031	135600	382995	4845	4845	4845	4845	0
417	20231031	135500	382995	4845	4845	4845	4845	0
418	20231031	135400	382995	4845	4845	4845	4845	0
419	20231031	135300	382995	4845	4845	4845	4845	0
420	20231031	135200	382995	4845	4845	4845	4845	0
421	20231031	135100	382995	4845	4845	4845	4845	0
422	20231031	135000	382995	4845	4845	4845	4845	0
423	20231031	134900	382995	4845	4845	4845	4845	0
424	20231031	134800	382995	4845	4845	4845	4845	0
425	20231031	134700	382995	4845	4845	4845	4845	0
426	20231031	134600	382995	4845	4845	4845	4845	0
427	20231031	134500	382995	4845	4845	4845	4845	0
428	20231031	134400	382995	4845	4845	4845	4845	0
429	20231031	134300	382995	4845	4845	4845	4845	0
430	20231031	134200	382995	4845	4845	4845	4845	0
431	20231031	134100	382995	4845	4845	4845	4845	0
432	20231031	134000	382995	4845	4845	4845	4845	0
433	20231031	133900	382995	4845	4845	4845	4845	0
434	20231031	133800	382995	4845	4845	4845	4845	0
435	20231031	133700	382995	4845	4845	4845	4845	0
436	20231031	133600	382995	4845	4845	4845	4845	0
437	20231031	133500	382995	4845	4845	4845	4845	0
438	20231031	133400	382995	4845	4845	4845	4845	0
439	20231031	133300	382995	4845	4845	4845	4845	0
440	20231031	133200	382995	4845	4845	4845	4845	0
441	20231031	133100	382995	4845	4845	4845	4845	0
442	20231031	133000	382995	4845	4845	4845	4845	0
443	20231031	132900	382995	4845	4845	4845	4845	0
444	20231031	132800	382995	4845	4845	4845	4845	0
445	20231031	132700	382995	4845	4845	4845	4845	0
446	20231031	132600	382995	4845	4845	4845	4845	0
447	20231031	132500	382995	4845	4845	4845	4845	0
448	20231031	132400	382995	4845	4845	4845	4845	0
449	20231031	132300	382995	4845	4845	4845	4845	0
450	20231031	132200	382995	4845	4845	4845	4845	0
451	20231031	132100	382995	4845	4845	4845	4845	0
452	20231031	132000	382995	4845	4845	4845	4845	0
453	20231031	131900	382995	4845	4845	4845	4845	0
454	20231031	131800	382995	4845	4845	4845	4845	0
455	20231031	131700	382995	4845	4845	4845	4845	0
456	20231031	131600	382995	4845	4845	4845	4845	0
457	20231031	131500	382995	4845	4845	4845	4845	0
458	20231031	131400	382995	4845	4845	4845	4845	0
459	20231031	131300	382995	4845	4845	4845	4845	0
460	20231031	131200	382995	4845	4845	4845	4845	0
461	20231031	131100	382995	4845	4845	4845	4845	0
462	20231031	131000	382995	4845	4845	4845	4845	0
463	20231031	130900	382995	4845	4845	4845	4845	0
464	20231031	130800	382995	4845	4845	4845	4845	0
465	20231031	130700	382995	4845	4845	4845	4845	0
466	20231031	130600	382995	4845	4845	4845	4845	0
467	20231031	130500	382995	4845	4845	4845	4845	0
468	20231031	130400	382995	4845	4845	4845	4845	0
469	20231031	130300	382995	4845	4845	4845	4845	0
470	20231031	130200	382995	4845	4845	4845	4845	0
471	20231031	130100	382995	4845	4845	4845	4845	0
472	20231031	130000	382995	4845	4845	4845	4845	0
473	20231031	125900	382995	4845	4845	4845	4845	0
474	20231031	125800	382995	4845	4845	4845	4845	0
475	20231031	125700	382995	4845	4845	4845	4845	0
476	20231031	125600	382995	4845	4845	4845	4845	0
477	20231031	125500	382995	4845	4845	4845	4845	0
478	20231031	125400	382995	4845	4845	4845	4845	0
479	20231031	125300	382995	4845	4845	4845	4845	0
480	20231031	125200	382995	4845	4845	4845	4845	0
481	20231031	125100	382995	4845	4845	4845	4845	0
482	20231031	125000	382995	4845	4845	4845	4845	0
483	20231031	124900	382995	4845	4845	4845	4845	0
484	20231031	124800	382995	4845	4845	4845	4845	0
485	20231031	124700	382995	4845	4845	4845	4845	0
486	20231031	124600	382995	4845	4845	4845	4845	0
487	20231031	124500	382995	4845	4845	4845	4845	1
488	20231031	124400	378150	4800	4800	4800	4800	0
489	20231031	124300	378150	4800	4800	4800	4800	0
490	20231031	124200	378150	4800	4800	4800	4800	0
491	20231031	124100	378150	4800	4800	4800	4800	0
492	20231031	124000	378150	4800	4800	4800	4800	0
493	20231031	123900	378150	4800	4800	4800	4800	0
494	20231031	123800	378150	4800	4800	4800	4800	0
495	20231031	123700	378150	4800	4800	4800	4800	0
496	20231031	123600	378150	4800	4800	4800	4800	0
497	20231031	123500	378150	4800	4800	4800	4800	0
498	20231031	123400	378150	4800	4800	4800	4800	0
499	20231031	123300	378150	4800	4800	4800	4800	0
500	20231031	123200	378150	4800	4800	4800	4800	0
501	20231031	123100	378150	4800	4800	4800	4800	0
502	20231031	123000	378150	4800	4800	4800	4800	0
503	20231031	122900	378150	4800	4800	4800	4800	0
504	20231031	122800	378150	4800	4800	4800	4800	0
505	20231031	122700	378150	4800	4800	4800	4800	0
506	20231031	122600	378150	4800	4800	4800	4800	0
507	20231031	122500	378150	4800	4800	4800	4800	0
508	20231031	122400	378150	4800	4800	4800	4800	0
509	20231031	122300	378150	4800	4800	4800	4800	0
510	20231031	122200	378150	4800	4800	4800	4800	0
511	20231031	122100	378150	4800	4800	4800	4800	0
512	20231031	122000	378150	4800	4800	4800	4800	0
513	20231031	121900	378150	4800	4800	4800	4800	0
514	20231031	121800	378150	4800	4800	4800	4800	0
515	20231031	121700	378150	4800	4800	4800	4800	0
516	20231031	121600	378150	4800	4800	4800	4800	0
517	20231031	121500	378150	4800	4800	4800	4800	0
518	20231031	121400	378150	4800	4800	4800	4800	0
519	20231031	121300	378150	4800	4800	4800	4800	0
520	20231031	121200	378150	4800	4800	4800	4800	0
521	20231031	121100	378150	4800	4800	4800	4800	0
522	20231031	121000	378150	4800	4800	4800	4800	0
523	20231031	120900	378150	4800	4800	4800	4800	0
524	20231031	120800	378150	4800	4800	4800	4800	0
525	20231031	120700	378150	4800	4800	4800	4800	0
526	20231031	120600	378150	4800	4800	4800	4800	0
527	20231031	120500	378150	4800	4800	4800	4800	0
528	20231031	120400	378150	4800	4800	4800	4800	0
529	20231031	120300	378150	4800	4800	4800	4800	0
530	20231031	120200	378150	4800	4800	4800	4800	0
531	20231031	120100	378150	4800	4800	4800	4800	0
532	20231031	120000	378150	4800	4800	4800	4800	0
533	20231031	115900	378150	4800	4800	4800	4800	0
534	20231031	115800	378150	4800	4800	4800	4800	0
535	20231031	115700	378150	4800	4800	4800	4800	0
536	20231031	115600	378150	4800	4800	4800	4800	0
537	20231031	115500	378150	4800	4800	4800	4800	0
538	20231031	115400	378150	4800	4800	4800	4800	0
539	20231031	115300	378150	4800	4800	4800	4800	0
540	20231031	115200	378150	4800	4800	4800	4800	0
541	20231031	115100	378150	4800	4800	4800	4800	0
542	20231031	115000	378150	4800	4800	4800	4800	0
543	20231031	114900	378150	4800	4800	4800	4800	25
544	20231031	114800	258150	4850	4850	4850	4850	0
545	20231031	114700	258150	4850	4850	4850	4850	0
546	20231031	114600	258150	4850	4850	4850	4850	0
547	20231031	114500	258150	4850	4850	4850	4850	0
548	20231031	114400	258150	4850	4850	4850	4850	0
549	20231031	114300	258150	4850	4850	4850	4850	0
550	20231031	114200	258150	4850	4850	4850	4850	0
551	20231031	114100	258150	4850	4850	4850	4850	0
552	20231031	114000	258150	4850	4850	4850	4850	0
553	20231031	113900	258150	4850	4850	4850	4850	0
554	20231031	113800	258150	4850	4850	4850	4850	0
555	20231031	113700	258150	4850	4850	4850	4850	0
556	20231031	113600	258150	4850	4850	4850	4850	0
557	20231031	113500	258150	4850	4850	4850	4850	0
558	20231031	113400	258150	4850	4850	4850	4850	0
559	20231031	113300	258150	4850	4850	4850	4850	0
560	20231031	113200	258150	4850	4850	4850	4850	0
561	20231031	113100	258150	4850	4850	4850	4850	0
562	20231031	113000	258150	4850	4850	4850	4850	0
563	20231031	112900	258150	4850	4850	4850	4850	0
564	20231031	112800	258150	4850	4850	4850	4850	0
565	20231031	112700	258150	4850	4850	4850	4850	0
566	20231031	112600	258150	4850	4850	4850	4850	0
567	20231031	112500	258150	4850	4850	4850	4850	0
568	20231031	112400	258150	4850	4850	4850	4850	0
569	20231031	112300	258150	4850	4850	4850	4850	0
570	20231031	112200	258150	4850	4850	4850	4850	0
571	20231031	112100	258150	4850	4850	4850	4850	0
572	20231031	112000	258150	4850	4850	4850	4850	0
573	20231031	111900	258150	4850	4850	4850	4850	0
574	20231031	111800	258150	4850	4850	4850	4850	0
575	20231031	111700	258150	4850	4850	4850	4850	0
576	20231031	111600	258150	4850	4850	4850	4850	0
577	20231031	111500	258150	4850	4850	4850	4850	0
578	20231031	111400	258150	4850	4850	4850	4850	0
579	20231031	111300	258150	4850	4850	4850	4850	0
580	20231031	111200	258150	4850	4850	4850	4850	0
581	20231031	111100	258150	4850	4850	4850	4850	0
582	20231031	111000	258150	4850	4850	4850	4850	0
583	20231031	110900	258150	4850	4850	4850	4850	0
584	20231031	110800	258150	4850	4850	4850	4850	0
585	20231031	110700	258150	4850	4850	4850	4850	0
586	20231031	110600	258150	4850	4850	4850	4850	0
587	20231031	110500	258150	4850	4850	4850	4850	0
588	20231031	110400	258150	4850	4850	4850	4850	0
589	20231031	110300	258150	4850	4850	4850	4850	0
590	20231031	110200	258150	4850	4850	4850	4850	0
591	20231031	110100	258150	4850	4850	4850	4850	0
592	20231031	110000	258150	4850	4850	4850	4850	0
593	20231031	105900	258150	4850	4850	4850	4850	0
594	20231031	105800	258150	4850	4850	4850	4850	0
595	20231031	105700	258150	4850	4850	4850	4850	0
596	20231031	105600	258150	4850	4850	4850	4850	0
597	20231031	105500	258150	4850	4850	4850	4850	0
598	20231031	105400	258150	4850	4850	4850	4850	0
599	20231031	105300	258150	4850	4850	4850	4850	0
600	20231031	105200	258150	4850	4850	4850	4850	0
601	20231031	105100	258150	4850	4850	4850	4850	0
602	20231031	105000	258150	4850	4850	4850	4850	0
603	20231031	104900	258150	4850	4850	4850	4850	0
604	20231031	104800	258150	4850	4850	4850	4850	0
605	20231031	104700	258150	4850	4850	4850	4850	0
606	20231031	104600	258150	4850	4850	4850	4850	0
607	20231031	104500	258150	4850	4850	4850	4850	0
608	20231031	104400	258150	4850	4850	4850	4850	0
609	20231031	104300	258150	4850	4850	4850	4850	0
610	20231031	104200	258150	4850	4850	4850	4850	0
611	20231031	104100	258150	4850	4850	4850	4850	40
612	20231031	104000	64150	4850	4850	4850	4850	0
613	20231031	103900	64150	4850	4850	4850	4850	0
614	20231031	103800	64150	4850	4850	4850	4850	0
615	20231031	103700	64150	4850	4850	4850	4850	0
616	20231031	103600	64150	4850	4850	4850	4850	0
617	20231031	103500	64150	4850	4850	4850	4850	0
618	20231031	103400	64150	4850	4850	4850	4850	0
619	20231031	103300	64150	4850	4850	4850	4850	0
620	20231031	103200	64150	4850	4850	4850	4850	0
621	20231031	103100	64150	4850	4850	4850	4850	0
622	20231031	103000	64150	4850	4850	4850	4850	0
623	20231031	102900	64150	4850	4850	4850	4850	0
624	20231031	102800	64150	4850	4850	4850	4850	0
625	20231031	102700	64150	4850	4850	4850	4850	0
626	20231031	102600	64150	4850	4850	4850	4850	0
627	20231031	102500	64150	4850	4850	4850	4850	0
628	20231031	102400	64150	4850	4850	4850	4850	0
629	20231031	102300	64150	4850	4850	4850	4850	0
630	20231031	102200	64150	4850	4850	4850	4850	0
631	20231031	102100	64150	4850	4850	4850	4850	0
632	20231031	102000	64150	4850	4850	4850	4850	0
633	20231031	101900	64150	4850	4850	4850	4850	0
634	20231031	101800	64150	4850	4850	4850	4850	0
635	20231031	101700	64150	4850	4850	4850	4850	0
636	20231031	101600	64150	4850	4850	4850	4850	0
637	20231031	101500	64150	4850	4850	4850	4850	0
638	20231031	101400	64150	4850	4850	4850	4850	0
639	20231031	101300	64150	4850	4850	4850	4850	0
640	20231031	101200	64150	4850	4850	4850	4850	0
641	20231031	101100	64150	4850	4850	4850	4850	0
642	20231031	101000	64150	4850	4850	4850	4850	0
643	20231031	100900	64150	4850	4850	4850	4850	0
644	20231031	100800	64150	4850	4850	4850	4850	0
645	20231031	100700	64150	4850	4850	4850	4850	0
646	20231031	100600	64150	4850	4850	4850	4850	0
647	20231031	100500	64150	4850	4850	4850	4850	0
648	20231031	100400	64150	4850	4850	4850	4850	0
649	20231031	100300	64150	4850	4850	4850	4850	0
650	20231031	100200	64150	4850	4850	4850	4850	4
651	20231031	100100	44750	4850	4850	4850	4850	0
652	20231031	100000	44750	4850	4850	4850	4850	0
653	20231031	095900	44750	4850	4850	4850	4850	0
654	20231031	095800	44750	4850	4850	4850	4850	0
655	20231031	095700	44750	4850	4850	4850	4850	0
656	20231031	095600	44750	4850	4850	4850	4850	0
657	20231031	095500	44750	4850	4850	4850	4850	0
658	20231031	095400	44750	4850	4850	4850	4850	0
659	20231031	095300	44750	4850	4850	4850	4850	0
660	20231031	095200	44750	4850	4850	4850	4850	0
661	20231031	095100	44750	4850	4850	4850	4850	0
662	20231031	095000	44750	4850	4850	4850	4850	0
663	20231031	094900	44750	4850	4850	4850	4850	0
664	20231031	094800	44750	4850	4850	4850	4850	0
665	20231031	094700	44750	4850	4850	4850	4850	0
666	20231031	094600	44750	4850	4850	4850	4850	0
667	20231031	094500	44750	4850	4850	4850	4850	0
668	20231031	094400	44750	4850	4850	4850	4850	0
669	20231031	094300	44750	4850	4850	4850	4850	0
670	20231031	094200	44750	4850	4850	4850	4850	0
671	20231031	094100	44750	4850	4850	4850	4850	0
672	20231031	094000	44750	4850	4850	4850	4850	0
673	20231031	093900	44750	4850	4850	4850	4850	0
674	20231031	093800	44750	4850	4850	4850	4850	0
675	20231031	093700	44750	4850	4850	4850	4850	0
676	20231031	093600	44750	4850	4850	4850	4850	0
677	20231031	093500	44750	4850	4850	4850	4850	0
678	20231031	093400	44750	4850	4850	4850	4850	0
679	20231031	093300	44750	4850	4850	4850	4850	0
680	20231031	093200	44750	4850	4850	4850	4850	0
681	20231031	093100	44750	4850	4850	4850	4850	0
682	20231031	093000	44750	4850	4850	4850	4850	0
683	20231031	092900	44750	4850	4850	4850	4850	0
684	20231031	092800	44750	4850	4850	4850	4850	0
685	20231031	092700	44750	4850	4850	4850	4850	0
686	20231031	092600	44750	4850	4850	4850	4850	0
687	20231031	092500	44750	4850	4850	4850	4850	0
688	20231031	092400	44750	4850	4850	4850	4850	0
689	20231031	092300	44750	4850	4850	4850	4850	0
690	20231031	092200	44750	4850	4850	4850	4850	0
691	20231031	092100	44750	4850	4850	4850	4850	0
692	20231031	092000	44750	4850	4850	4850	4850	0
693	20231031	091900	44750	4850	4850	4850	4850	0
694	20231031	091800	44750	4850	4850	4850	4850	0
695	20231031	091700	44750	4850	4850	4850	4850	0
696	20231031	091600	44750	4850	4850	4850	4850	0
697	20231031	091500	44750	4850	4850	4850	4850	0
698	20231031	091400	44750	4850	4850	4850	4850	0
699	20231031	091300	44750	4850	4850	4850	4850	0
700	20231031	091200	44750	4850	4850	4850	4850	0
701	20231031	091100	44750	4850	4850	4850	4850	0
702	20231031	091000	44750	4850	4850	4850	4850	0
703	20231031	090900	44750	4850	4850	4850	4850	1
704	20231031	090800	39900	4900	4900	4900	4900	1
705	20231031	090700	35000	5000	5000	5000	5000	0
706	20231031	090600	35000	5000	5000	5000	5000	0
707	20231031	090500	35000	5000	5000	5000	5000	0
708	20231031	090400	35000	5000	5000	5000	5000	0
709	20231031	090300	35000	5000	5000	5000	5000	0
710	20231031	090200	35000	5000	5000	5000	5000	0
711	20231031	090100	35000	5000	5000	5000	5000	7
712	20231031	090000	0	4990	4990	4990	4990	0