KissMeData/103660/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200800	6640779	1946	1946	1946	1946	70
3	20231031	200700	6640779	1946	1946	1946	1946	0
4	20231031	200600	6640779	1946	1946	1946	1946	0
5	20231031	200500	6640779	1946	1946	1946	1946	0
6	20231031	200400	6640779	1946	1946	1946	1946	0
7	20231031	200300	6640779	1946	1946	1946	1946	0
8	20231031	200200	6640779	1946	1946	1946	1946	0
9	20231031	200100	6640779	1946	1946	1946	1946	0
10	20231031	200000	6640779	1946	1946	1946	1946	0
11	20231031	195900	6640779	1946	1946	1946	1946	0
12	20231031	195800	6640779	1946	1946	1946	1946	0
13	20231031	195700	6640779	1946	1946	1946	1946	0
14	20231031	195600	6640779	1946	1946	1946	1946	0
15	20231031	195500	6640779	1946	1946	1946	1946	0
16	20231031	195400	6640779	1946	1946	1946	1946	0
17	20231031	195300	6640779	1946	1946	1946	1946	0
18	20231031	195200	6640779	1946	1946	1946	1946	0
19	20231031	195100	6640779	1946	1946	1946	1946	0
20	20231031	195000	6640779	1946	1946	1946	1946	0
21	20231031	194900	6640779	1946	1946	1946	1946	0
22	20231031	194800	6640779	1946	1946	1946	1946	0
23	20231031	194700	6640779	1946	1946	1946	1946	0
24	20231031	194600	6640779	1946	1946	1946	1946	0
25	20231031	194500	6640779	1946	1946	1946	1946	0
26	20231031	194400	6640779	1946	1946	1946	1946	0
27	20231031	194300	6640779	1946	1946	1946	1946	0
28	20231031	194200	6640779	1946	1946	1946	1946	0
29	20231031	194100	6640779	1946	1946	1946	1946	0
30	20231031	194000	6640779	1946	1946	1946	1946	0
31	20231031	193900	6640779	1946	1946	1946	1946	0
32	20231031	193800	6640779	1946	1946	1946	1946	70
33	20231031	193700	6640779	1946	1946	1946	1946	0
34	20231031	193600	6640779	1946	1946	1946	1946	0
35	20231031	193500	6640779	1946	1946	1946	1946	0
36	20231031	193400	6640779	1946	1946	1946	1946	0
37	20231031	193300	6640779	1946	1946	1946	1946	0
38	20231031	193200	6640779	1946	1946	1946	1946	0
39	20231031	193100	6640779	1946	1946	1946	1946	0
40	20231031	193000	6640779	1946	1946	1946	1946	0
41	20231031	192900	6640779	1946	1946	1946	1946	0
42	20231031	192800	6640779	1946	1946	1946	1946	0
43	20231031	192700	6640779	1946	1946	1946	1946	0
44	20231031	192600	6640779	1946	1946	1946	1946	0
45	20231031	192500	6640779	1946	1946	1946	1946	0
46	20231031	192400	6640779	1946	1946	1946	1946	0
47	20231031	192300	6640779	1946	1946	1946	1946	0
48	20231031	192200	6640779	1946	1946	1946	1946	0
49	20231031	192100	6640779	1946	1946	1946	1946	0
50	20231031	192000	6640779	1946	1946	1946	1946	0
51	20231031	191900	6640779	1946	1946	1946	1946	0
52	20231031	191800	6640779	1946	1946	1946	1946	0
53	20231031	191700	6640779	1946	1946	1946	1946	0
54	20231031	191600	6640779	1946	1946	1946	1946	0
55	20231031	191500	6640779	1946	1946	1946	1946	0
56	20231031	191400	6640779	1946	1946	1946	1946	0
57	20231031	191300	6640779	1946	1946	1946	1946	0
58	20231031	191200	6640779	1946	1946	1946	1946	0
59	20231031	191100	6640779	1946	1946	1946	1946	0
60	20231031	191000	6640779	1946	1946	1946	1946	0
61	20231031	190900	6640779	1946	1946	1946	1946	0
62	20231031	190800	6640779	1946	1946	1946	1946	70
63	20231031	190700	6640779	1946	1946	1946	1946	0
64	20231031	190600	6640779	1946	1946	1946	1946	0
65	20231031	190500	6640779	1946	1946	1946	1946	0
66	20231031	190400	6640779	1946	1946	1946	1946	0
67	20231031	190300	6640779	1946	1946	1946	1946	0
68	20231031	190200	6640779	1946	1946	1946	1946	0
69	20231031	190100	6640779	1946	1946	1946	1946	0
70	20231031	190000	6640779	1946	1946	1946	1946	0
71	20231031	185900	6640779	1946	1946	1946	1946	0
72	20231031	185800	6640779	1946	1946	1946	1946	0
73	20231031	185700	6640779	1946	1946	1946	1946	0
74	20231031	185600	6640779	1946	1946	1946	1946	0
75	20231031	185500	6640779	1946	1946	1946	1946	0
76	20231031	185400	6640779	1946	1946	1946	1946	0
77	20231031	185300	6640779	1946	1946	1946	1946	0
78	20231031	185200	6640779	1946	1946	1946	1946	0
79	20231031	185100	6640779	1946	1946	1946	1946	0
80	20231031	185000	6640779	1946	1946	1946	1946	0
81	20231031	184900	6640779	1946	1946	1946	1946	0
82	20231031	184800	6640779	1946	1946	1946	1946	0
83	20231031	184700	6640779	1946	1946	1946	1946	0
84	20231031	184600	6640779	1946	1946	1946	1946	0
85	20231031	184500	6640779	1946	1946	1946	1946	0
86	20231031	184400	6640779	1946	1946	1946	1946	0
87	20231031	184300	6640779	1946	1946	1946	1946	0
88	20231031	184200	6640779	1946	1946	1946	1946	0
89	20231031	184100	6640779	1946	1946	1946	1946	0
90	20231031	184000	6640779	1946	1946	1946	1946	0
91	20231031	183900	6640779	1946	1946	1946	1946	0
92	20231031	183800	6640779	1946	1946	1946	1946	70
93	20231031	183700	6640779	1946	1946	1946	1946	0
94	20231031	183600	6640779	1946	1946	1946	1946	0
95	20231031	183500	6640779	1946	1946	1946	1946	0
96	20231031	183400	6640779	1946	1946	1946	1946	0
97	20231031	183300	6640779	1946	1946	1946	1946	0
98	20231031	183200	6640779	1946	1946	1946	1946	0
99	20231031	183100	6640779	1946	1946	1946	1946	0
100	20231031	183000	6640779	1946	1946	1946	1946	0
101	20231031	182900	6640779	1946	1946	1946	1946	0
102	20231031	182800	6640779	1946	1946	1946	1946	0
103	20231031	182700	6640779	1946	1946	1946	1946	0
104	20231031	182600	6640779	1946	1946	1946	1946	0
105	20231031	182500	6640779	1946	1946	1946	1946	0
106	20231031	182400	6640779	1946	1946	1946	1946	0
107	20231031	182300	6640779	1946	1946	1946	1946	0
108	20231031	182200	6640779	1946	1946	1946	1946	0
109	20231031	182100	6640779	1946	1946	1946	1946	0
110	20231031	182000	6640779	1946	1946	1946	1946	0
111	20231031	181900	6640779	1946	1946	1946	1946	0
112	20231031	181800	6640779	1946	1946	1946	1946	0
113	20231031	181700	6640779	1946	1946	1946	1946	0
114	20231031	181600	6640779	1946	1946	1946	1946	0
115	20231031	181500	6640779	1946	1946	1946	1946	0
116	20231031	181400	6640779	1946	1946	1946	1946	0
117	20231031	181300	6640779	1946	1946	1946	1946	0
118	20231031	181200	6640779	1946	1946	1946	1946	0
119	20231031	181100	6640779	1946	1946	1946	1946	0
120	20231031	181000	6640779	1946	1946	1946	1946	0
121	20231031	180900	6640779	1946	1946	1946	1946	0
122	20231031	180800	6640779	1946	1946	1946	1946	70
123	20231031	180700	6640779	1946	1946	1946	1946	0
124	20231031	180600	6640779	1946	1946	1946	1946	0
125	20231031	180500	6640779	1946	1946	1946	1946	0
126	20231031	180400	6640779	1946	1946	1946	1946	0
127	20231031	180300	6640779	1946	1946	1946	1946	0
128	20231031	180200	6640779	1946	1946	1946	1946	0
129	20231031	180100	6640779	1946	1946	1946	1946	0
130	20231031	180000	6640779	1946	1946	1946	1946	0
131	20231031	175900	6640779	1946	1946	1946	1946	0
132	20231031	175800	6640779	1946	1946	1946	1946	0
133	20231031	175700	6640779	1946	1946	1946	1946	0
134	20231031	175600	6640779	1946	1946	1946	1946	0
135	20231031	175500	6640779	1946	1946	1946	1946	0
136	20231031	175400	6640779	1946	1946	1946	1946	0
137	20231031	175300	6640779	1946	1946	1946	1946	0
138	20231031	175200	6640779	1946	1946	1946	1946	0
139	20231031	175100	6640779	1946	1946	1946	1946	0
140	20231031	175000	6640779	1946	1946	1946	1946	0
141	20231031	174900	6640779	1946	1946	1946	1946	0
142	20231031	174800	6640779	1946	1946	1946	1946	0
143	20231031	174700	6640779	1946	1946	1946	1946	0
144	20231031	174600	6640779	1946	1946	1946	1946	0
145	20231031	174500	6640779	1946	1946	1946	1946	0
146	20231031	174400	6640779	1946	1946	1946	1946	0
147	20231031	174300	6640779	1946	1946	1946	1946	0
148	20231031	174200	6640779	1946	1946	1946	1946	0
149	20231031	174100	6640779	1946	1946	1946	1946	0
150	20231031	174000	6640779	1946	1946	1946	1946	0
151	20231031	173900	6640779	1946	1946	1946	1946	0
152	20231031	173800	6640779	1946	1946	1946	1946	70
153	20231031	173700	6640779	1946	1946	1946	1946	0
154	20231031	173600	6640779	1946	1946	1946	1946	0
155	20231031	173500	6640779	1946	1946	1946	1946	0
156	20231031	173400	6640779	1946	1946	1946	1946	0
157	20231031	173300	6640779	1946	1946	1946	1946	0
158	20231031	173200	6640779	1946	1946	1946	1946	0
159	20231031	173100	6640779	1946	1946	1946	1946	0
160	20231031	173000	6640779	1946	1946	1946	1946	0
161	20231031	172900	6640779	1946	1946	1946	1946	0
162	20231031	172800	6640779	1946	1946	1946	1946	0
163	20231031	172700	6640779	1946	1946	1946	1946	0
164	20231031	172600	6640779	1946	1946	1946	1946	0
165	20231031	172500	6640779	1946	1946	1946	1946	0
166	20231031	172400	6640779	1946	1946	1946	1946	0
167	20231031	172300	6640779	1946	1946	1946	1946	0
168	20231031	172200	6640779	1946	1946	1946	1946	0
169	20231031	172100	6640779	1946	1946	1946	1946	0
170	20231031	172000	6640779	1946	1946	1946	1946	0
171	20231031	171900	6640779	1946	1946	1946	1946	0
172	20231031	171800	6640779	1946	1946	1946	1946	0
173	20231031	171700	6640779	1946	1946	1946	1946	0
174	20231031	171600	6640779	1946	1946	1946	1946	0
175	20231031	171500	6640779	1946	1946	1946	1946	0
176	20231031	171400	6640779	1946	1946	1946	1946	0
177	20231031	171300	6640779	1946	1946	1946	1946	0
178	20231031	171200	6640779	1946	1946	1946	1946	0
179	20231031	171100	6640779	1946	1946	1946	1946	0
180	20231031	171000	6640779	1946	1946	1946	1946	0
181	20231031	170900	6640779	1946	1946	1946	1946	0
182	20231031	170800	6640779	1946	1946	1946	1946	70
183	20231031	170700	6640779	1946	1946	1946	1946	0
184	20231031	170600	6640779	1946	1946	1946	1946	0
185	20231031	170500	6640779	1946	1946	1946	1946	0
186	20231031	170400	6640779	1946	1946	1946	1946	0
187	20231031	170300	6640779	1946	1946	1946	1946	0
188	20231031	170200	6640779	1946	1946	1946	1946	0
189	20231031	170100	6640779	1946	1946	1946	1946	0
190	20231031	170000	6640779	1946	1946	1946	1946	0
191	20231031	165900	6640779	1946	1946	1946	1946	0
192	20231031	165800	6640779	1946	1946	1946	1946	0
193	20231031	165700	6640779	1946	1946	1946	1946	0
194	20231031	165600	6640779	1946	1946	1946	1946	0
195	20231031	165500	6640779	1946	1946	1946	1946	0
196	20231031	165400	6640779	1946	1946	1946	1946	0
197	20231031	165300	6640779	1946	1946	1946	1946	0
198	20231031	165200	6640779	1946	1946	1946	1946	0
199	20231031	165100	6640779	1946	1946	1946	1946	0
200	20231031	165000	6640779	1946	1946	1946	1946	0
201	20231031	164900	6640779	1946	1946	1946	1946	0
202	20231031	164800	6640779	1946	1946	1946	1946	0
203	20231031	164700	6640779	1946	1946	1946	1946	0
204	20231031	164600	6640779	1946	1946	1946	1946	0
205	20231031	164500	6640779	1946	1946	1946	1946	0
206	20231031	164400	6640779	1946	1946	1946	1946	0
207	20231031	164300	6640779	1946	1946	1946	1946	0
208	20231031	164200	6640779	1946	1946	1946	1946	0
209	20231031	164100	6640779	1946	1946	1946	1946	0
210	20231031	164000	6640779	1946	1946	1946	1946	0
211	20231031	163900	6640779	1946	1946	1946	1946	0
212	20231031	163800	6640779	1946	1946	1946	1946	70
213	20231031	163700	6640779	1946	1946	1946	1946	0
214	20231031	163600	6640779	1946	1946	1946	1946	0
215	20231031	163500	6640779	1946	1946	1946	1946	0
216	20231031	163400	6640779	1946	1946	1946	1946	0
217	20231031	163300	6640779	1946	1946	1946	1946	0
218	20231031	163200	6640779	1946	1946	1946	1946	0
219	20231031	163100	6640779	1946	1946	1946	1946	0
220	20231031	163000	6640779	1946	1946	1946	1946	0
221	20231031	162900	6640779	1946	1946	1946	1946	0
222	20231031	162800	6640779	1946	1946	1946	1946	0
223	20231031	162700	6640779	1946	1946	1946	1946	0
224	20231031	162600	6640779	1946	1946	1946	1946	0
225	20231031	162500	6640779	1946	1946	1946	1946	0
226	20231031	162400	6640779	1946	1946	1946	1946	0
227	20231031	162300	6640779	1946	1946	1946	1946	0
228	20231031	162200	6640779	1946	1946	1946	1946	0
229	20231031	162100	6640779	1946	1946	1946	1946	0
230	20231031	162000	6640779	1946	1946	1946	1946	0
231	20231031	161900	6640779	1946	1946	1946	1946	0
232	20231031	161800	6640779	1946	1946	1946	1946	0
233	20231031	161700	6640779	1946	1946	1946	1946	0
234	20231031	161600	6640779	1946	1946	1946	1946	0
235	20231031	161500	6640779	1946	1946	1946	1946	0
236	20231031	161400	6640779	1946	1946	1946	1946	0
237	20231031	161300	6640779	1946	1946	1946	1946	0
238	20231031	161200	6640779	1946	1946	1946	1946	0
239	20231031	161100	6640779	1946	1946	1946	1946	0
240	20231031	161000	6640779	1946	1946	1946	1946	0
241	20231031	160900	6640779	1946	1946	1946	1946	0
242	20231031	160800	6640779	1946	1946	1946	1946	70
243	20231031	160700	6640779	1946	1946	1946	1946	0
244	20231031	160600	6640779	1946	1946	1946	1946	0
245	20231031	160500	6640779	1946	1946	1946	1946	0
246	20231031	160400	6640779	1946	1946	1946	1946	0
247	20231031	160300	6640779	1946	1946	1946	1946	0
248	20231031	160200	6640779	1946	1946	1946	1946	0
249	20231031	160100	6640779	1946	1946	1946	1946	0
250	20231031	160000	6640779	1946	1946	1946	1946	0
251	20231031	155900	6640779	1946	1946	1946	1946	0
252	20231031	155800	6640779	1946	1946	1946	1946	0
253	20231031	155700	6640779	1946	1946	1946	1946	0
254	20231031	155600	6640779	1946	1946	1946	1946	0
255	20231031	155500	6640779	1946	1946	1946	1946	0
256	20231031	155400	6640779	1946	1946	1946	1946	0
257	20231031	155300	6640779	1946	1946	1946	1946	0
258	20231031	155200	6640779	1946	1946	1946	1946	0
259	20231031	155100	6640779	1946	1946	1946	1946	0
260	20231031	155000	6640779	1946	1946	1946	1946	0
261	20231031	154900	6640779	1946	1946	1946	1946	0
262	20231031	154800	6640779	1946	1946	1946	1946	0
263	20231031	154700	6640779	1946	1946	1946	1946	0
264	20231031	154600	6640779	1946	1946	1946	1946	0
265	20231031	154500	6640779	1946	1946	1946	1946	0
266	20231031	154400	6640779	1946	1946	1946	1946	0
267	20231031	154300	6640779	1946	1946	1946	1946	0
268	20231031	154200	6640779	1946	1946	1946	1946	0
269	20231031	154100	6640779	1946	1946	1946	1946	0
270	20231031	154000	6640779	1946	1946	1946	1946	0
271	20231031	153900	6640779	1946	1946	1946	1946	0
272	20231031	153800	6640779	1946	1946	1946	1946	70
273	20231031	153700	6640779	1946	1946	1946	1946	0
274	20231031	153600	6640779	1946	1946	1946	1946	0
275	20231031	153500	6640779	1946	1946	1946	1946	0
276	20231031	153400	6640779	1946	1946	1946	1946	0
277	20231031	153300	6640779	1946	1946	1946	1946	0
278	20231031	153200	6640779	1946	1946	1946	1946	0
279	20231031	153100	6640779	1946	1946	1946	1946	0
280	20231031	153000	6640779	1946	1946	1946	1946	70
281	20231031	152900	6504559	1850	1850	1850	1850	0
282	20231031	152800	6504559	1850	1850	1850	1850	0
283	20231031	152700	6504559	1850	1850	1850	1850	0
284	20231031	152600	6504559	1850	1850	1850	1850	0
285	20231031	152500	6504559	1850	1850	1850	1850	0
286	20231031	152400	6504559	1850	1850	1850	1850	0
287	20231031	152300	6504559	1850	1850	1850	1850	0
288	20231031	152200	6504559	1850	1850	1850	1850	0
289	20231031	152100	6504559	1850	1850	1850	1850	0
290	20231031	152000	6504559	1850	1850	1850	1850	0
291	20231031	151900	6504559	1850	1850	1850	1850	1
292	20231031	151800	6502709	1946	1946	1946	1946	0
293	20231031	151700	6502709	1946	1946	1946	1946	0
294	20231031	151600	6502709	1946	1946	1946	1946	0
295	20231031	151500	6502709	1946	1946	1946	1946	0
296	20231031	151400	6502709	1946	1946	1946	1946	0
297	20231031	151300	6502709	1946	1946	1946	1946	0
298	20231031	151200	6502709	1946	1946	1946	1946	0
299	20231031	151100	6502709	1946	1946	1946	1946	0
300	20231031	151000	6502709	1946	1946	1946	1946	0
301	20231031	150900	6502709	1946	1946	1946	1946	0
302	20231031	150800	6502709	1946	1946	1946	1946	0
303	20231031	150700	6502709	1946	1946	1946	1946	0
304	20231031	150600	6502709	1946	1946	1946	1946	0
305	20231031	150500	6502709	1946	1946	1946	1946	0
306	20231031	150400	6502709	1946	1946	1946	1946	0
307	20231031	150300	6502709	1946	1946	1946	1946	0
308	20231031	150200	6502709	1946	1946	1946	1946	0
309	20231031	150100	6502709	1946	1946	1946	1946	0
310	20231031	150000	6502709	1946	1946	1946	1946	0
311	20231031	145900	6502709	1946	1946	1946	1946	0
312	20231031	145800	6502709	1946	1946	1946	1946	0
313	20231031	145700	6502709	1946	1946	1946	1946	0
314	20231031	145600	6502709	1946	1946	1946	1946	0
315	20231031	145500	6502709	1946	1946	1946	1946	0
316	20231031	145400	6502709	1946	1946	1946	1946	0
317	20231031	145300	6502709	1946	1946	1946	1946	0
318	20231031	145200	6502709	1946	1946	1946	1946	0
319	20231031	145100	6502709	1946	1946	1946	1946	0
320	20231031	145000	6502709	1946	1946	1946	1946	0
321	20231031	144900	6502709	1946	1946	1946	1946	0
322	20231031	144800	6502709	1946	1946	1946	1946	0
323	20231031	144700	6502709	1946	1946	1946	1946	0
324	20231031	144600	6502709	1946	1946	1946	1946	0
325	20231031	144500	6502709	1946	1946	1946	1946	0
326	20231031	144400	6502709	1946	1946	1946	1946	0
327	20231031	144300	6502709	1946	1946	1946	1946	0
328	20231031	144200	6502709	1946	1946	1946	1946	0
329	20231031	144100	6502709	1946	1946	1946	1946	0
330	20231031	144000	6502709	1946	1946	1946	1946	0
331	20231031	143900	6502709	1946	1946	1946	1946	0
332	20231031	143800	6502709	1946	1946	1946	1946	0
333	20231031	143700	6502709	1946	1946	1946	1946	0
334	20231031	143600	6502709	1946	1946	1946	1946	0
335	20231031	143500	6502709	1946	1946	1946	1946	0
336	20231031	143400	6502709	1946	1946	1946	1946	0
337	20231031	143300	6502709	1946	1946	1946	1946	0
338	20231031	143200	6502709	1946	1946	1946	1946	0
339	20231031	143100	6502709	1946	1946	1946	1946	0
340	20231031	143000	6502709	1946	1946	1946	1946	0
341	20231031	142900	6502709	1946	1946	1946	1946	0
342	20231031	142800	6502709	1946	1946	1946	1946	0
343	20231031	142700	6502709	1946	1946	1946	1946	0
344	20231031	142600	6502709	1946	1946	1946	1946	0
345	20231031	142500	6502709	1946	1946	1946	1946	0
346	20231031	142400	6502709	1946	1946	1946	1946	0
347	20231031	142300	6502709	1946	1946	1946	1946	0
348	20231031	142200	6502709	1946	1946	1946	1946	0
349	20231031	142100	6502709	1946	1946	1946	1946	0
350	20231031	142000	6502709	1946	1946	1946	1946	0
351	20231031	141900	6502709	1946	1946	1946	1946	0
352	20231031	141800	6502709	1946	1946	1946	1946	0
353	20231031	141700	6502709	1946	1946	1946	1946	0
354	20231031	141600	6502709	1946	1946	1946	1946	0
355	20231031	141500	6502709	1946	1946	1946	1946	0
356	20231031	141400	6502709	1946	1946	1946	1946	0
357	20231031	141300	6502709	1946	1946	1946	1946	0
358	20231031	141200	6502709	1946	1946	1946	1946	0
359	20231031	141100	6502709	1946	1946	1946	1946	0
360	20231031	141000	6502709	1946	1946	1946	1946	0
361	20231031	140900	6502709	1946	1946	1946	1946	0
362	20231031	140800	6502709	1946	1946	1946	1946	1
363	20231031	140700	6500763	1850	1850	1850	1850	0
364	20231031	140600	6500763	1850	1850	1850	1850	0
365	20231031	140500	6500763	1850	1850	1850	1850	0
366	20231031	140400	6500763	1850	1850	1850	1850	0
367	20231031	140300	6500763	1850	1850	1850	1850	0
368	20231031	140200	6500763	1850	1850	1850	1850	0
369	20231031	140100	6500763	1850	1850	1850	1850	0
370	20231031	140000	6500763	1850	1850	1850	1850	0
371	20231031	135900	6500763	1850	1850	1850	1850	0
372	20231031	135800	6500763	1850	1850	1850	1850	0
373	20231031	135700	6500763	1850	1850	1850	1850	0
374	20231031	135600	6500763	1850	1850	1850	1850	0
375	20231031	135500	6500763	1850	1850	1850	1850	0
376	20231031	135400	6500763	1850	1850	1850	1850	0
377	20231031	135300	6500763	1850	1850	1850	1850	0
378	20231031	135200	6500763	1850	1850	1850	1850	0
379	20231031	135100	6500763	1850	1850	1850	1850	0
380	20231031	135000	6500763	1850	1850	1850	1850	0
381	20231031	134900	6500763	1850	1850	1850	1850	0
382	20231031	134800	6500763	1850	1850	1850	1850	0
383	20231031	134700	6500763	1850	1850	1850	1850	0
384	20231031	134600	6500763	1850	1850	1850	1850	0
385	20231031	134500	6500763	1850	1850	1850	1850	0
386	20231031	134400	6500763	1850	1850	1850	1850	0
387	20231031	134300	6500763	1850	1850	1850	1850	0
388	20231031	134200	6500763	1850	1850	1850	1850	0
389	20231031	134100	6500763	1850	1850	1850	1850	0
390	20231031	134000	6500763	1850	1850	1850	1850	0
391	20231031	133900	6500763	1850	1850	1850	1850	0
392	20231031	133800	6500763	1850	1850	1850	1850	0
393	20231031	133700	6500763	1850	1850	1850	1850	0
394	20231031	133600	6500763	1850	1850	1850	1850	0
395	20231031	133500	6500763	1850	1850	1850	1850	1
396	20231031	133400	6498913	1998	1998	1998	1998	0
397	20231031	133300	6498913	1998	1998	1998	1998	0
398	20231031	133200	6498913	1998	1998	1998	1998	0
399	20231031	133100	6498913	1998	1998	1998	1998	0
400	20231031	133000	6498913	1998	1998	1998	1998	0
401	20231031	132900	6498913	1998	1998	1998	1998	0
402	20231031	132800	6498913	1998	1998	1998	1998	0
403	20231031	132700	6498913	1998	1998	1998	1998	0
404	20231031	132600	6498913	1998	1998	1998	1998	0
405	20231031	132500	6498913	1998	1998	1998	1998	0
406	20231031	132400	6498913	1998	1998	1998	1998	0
407	20231031	132300	6498913	1998	1998	1998	1998	0
408	20231031	132200	6498913	1998	1998	1998	1998	0
409	20231031	132100	6498913	1998	1998	1998	1998	0
410	20231031	132000	6498913	1998	1998	1998	1998	0
411	20231031	131900	6498913	1998	1998	1998	1998	0
412	20231031	131800	6498913	1998	1998	1998	1998	0
413	20231031	131700	6498913	1998	1998	1998	1998	0
414	20231031	131600	6498913	1998	1998	1998	1998	0
415	20231031	131500	6498913	1998	1998	1998	1998	0
416	20231031	131400	6498913	1998	1998	1998	1998	0
417	20231031	131300	6498913	1998	1998	1998	1998	0
418	20231031	131200	6498913	1998	1998	1998	1998	0
419	20231031	131100	6498913	1998	1998	1998	1998	0
420	20231031	131000	6498913	1998	1998	1998	1998	0
421	20231031	130900	6498913	1998	1998	1998	1998	0
422	20231031	130800	6498913	1998	1998	1998	1998	0
423	20231031	130700	6498913	1998	1998	1998	1998	0
424	20231031	130600	6498913	1998	1998	1998	1998	0
425	20231031	130500	6498913	1998	1998	1998	1998	0
426	20231031	130400	6498913	1998	1998	1998	1998	0
427	20231031	130300	6498913	1998	1998	1998	1998	0
428	20231031	130200	6498913	1998	1998	1998	1998	0
429	20231031	130100	6498913	1998	1998	1998	1998	0
430	20231031	130000	6498913	1998	1998	1998	1998	0
431	20231031	125900	6498913	1998	1998	1998	1998	0
432	20231031	125800	6498913	1998	1998	1998	1998	0
433	20231031	125700	6498913	1998	1998	1998	1998	0
434	20231031	125600	6498913	1998	1998	1998	1998	0
435	20231031	125500	6498913	1998	1998	1998	1998	0
436	20231031	125400	6498913	1998	1998	1998	1998	0
437	20231031	125300	6498913	1998	1998	1998	1998	0
438	20231031	125200	6498913	1998	1998	1998	1998	0
439	20231031	125100	6498913	1998	1998	1998	1998	0
440	20231031	125000	6498913	1998	1998	1998	1998	0
441	20231031	124900	6498913	1998	1998	1998	1998	0
442	20231031	124800	6498913	1998	1998	1998	1998	0
443	20231031	124700	6498913	1998	1998	1998	1998	0
444	20231031	124600	6498913	1998	1998	1998	1998	0
445	20231031	124500	6498913	1998	1998	1998	1998	0
446	20231031	124400	6498913	1998	1998	1998	1998	0
447	20231031	124300	6498913	1998	1998	1998	1998	0
448	20231031	124200	6498913	1998	1998	1998	1998	0
449	20231031	124100	6498913	1998	1998	1998	1998	0
450	20231031	124000	6498913	1998	1998	1998	1998	0
451	20231031	123900	6498913	1998	1998	1998	1998	0
452	20231031	123800	6498913	1998	1998	1998	1998	0
453	20231031	123700	6498913	1998	1998	1998	1998	0
454	20231031	123600	6498913	1998	1998	1998	1998	0
455	20231031	123500	6498913	1998	1998	1998	1998	0
456	20231031	123400	6498913	1998	1998	1998	1998	0
457	20231031	123300	6498913	1998	1998	1998	1998	0
458	20231031	123200	6498913	1998	1998	1998	1998	0
459	20231031	123100	6498913	1998	1998	1998	1998	0
460	20231031	123000	6498913	1998	1998	1998	1998	0
461	20231031	122900	6498913	1998	1998	1998	1998	0
462	20231031	122800	6498913	1998	1998	1998	1998	0
463	20231031	122700	6498913	1998	1998	1998	1998	0
464	20231031	122600	6498913	1998	1998	1998	1998	0
465	20231031	122500	6498913	1998	1998	1998	1998	0
466	20231031	122400	6498913	1998	1998	1998	1998	0
467	20231031	122300	6498913	1998	1998	1998	1998	0
468	20231031	122200	6498913	1998	1998	1998	1998	0
469	20231031	122100	6498913	1998	1998	1998	1998	0
470	20231031	122000	6498913	1998	1998	1998	1998	0
471	20231031	121900	6498913	1998	1998	1998	1998	0
472	20231031	121800	6498913	1998	1998	1998	1998	0
473	20231031	121700	6498913	1998	1998	1998	1998	0
474	20231031	121600	6498913	1998	1998	1998	1998	0
475	20231031	121500	6498913	1998	1998	1998	1998	0
476	20231031	121400	6498913	1998	1998	1998	1998	0
477	20231031	121300	6498913	1998	1998	1998	1998	0
478	20231031	121200	6498913	1998	1998	1998	1998	0
479	20231031	121100	6498913	1998	1998	1998	1998	0
480	20231031	121000	6498913	1998	1998	1998	1998	0
481	20231031	120900	6498913	1998	1998	1998	1998	0
482	20231031	120800	6498913	1998	1998	1998	1998	0
483	20231031	120700	6498913	1998	1998	1998	1998	0
484	20231031	120600	6498913	1998	1998	1998	1998	0
485	20231031	120500	6498913	1998	1998	1998	1998	0
486	20231031	120400	6498913	1998	1998	1998	1998	0
487	20231031	120300	6498913	1998	1998	1998	1998	0
488	20231031	120200	6498913	1998	1998	1998	1998	0
489	20231031	120100	6498913	1998	1998	1998	1998	0
490	20231031	120000	6498913	1998	1998	1998	1998	0
491	20231031	115900	6498913	1998	1998	1998	1998	0
492	20231031	115800	6498913	1998	1998	1998	1998	0
493	20231031	115700	6498913	1998	1998	1998	1998	0
494	20231031	115600	6498913	1998	1998	1998	1998	0
495	20231031	115500	6498913	1998	1998	1998	1998	0
496	20231031	115400	6498913	1998	1998	1998	1998	0
497	20231031	115300	6498913	1998	1998	1998	1998	0
498	20231031	115200	6498913	1998	1998	1998	1998	0
499	20231031	115100	6498913	1998	1998	1998	1998	0
500	20231031	115000	6498913	1998	1998	1998	1998	0
501	20231031	114900	6498913	1998	1998	1998	1998	0
502	20231031	114800	6498913	1998	1998	1998	1998	0
503	20231031	114700	6498913	1998	1998	1998	1998	0
504	20231031	114600	6498913	1998	1998	1998	1998	0
505	20231031	114500	6498913	1998	1998	1998	1998	0
506	20231031	114400	6498913	1998	1998	1998	1998	0
507	20231031	114300	6498913	1998	1998	1998	1998	0
508	20231031	114200	6498913	1998	1998	1998	1998	0
509	20231031	114100	6498913	1998	1998	1998	1998	0
510	20231031	114000	6498913	1998	1998	1998	1998	0
511	20231031	113900	6498913	1998	1998	1998	1998	0
512	20231031	113800	6498913	1998	1998	1998	1998	0
513	20231031	113700	6498913	1998	1998	1998	1998	0
514	20231031	113600	6498913	1998	1998	1998	1998	0
515	20231031	113500	6498913	1998	1998	1998	1998	0
516	20231031	113400	6498913	1998	1998	1998	1998	0
517	20231031	113300	6498913	1998	1998	1998	1998	0
518	20231031	113200	6498913	1998	1998	1998	1998	0
519	20231031	113100	6498913	1998	1998	1998	1998	0
520	20231031	113000	6498913	1998	1998	1998	1998	0
521	20231031	112900	6498913	1998	1998	1998	1998	0
522	20231031	112800	6498913	1998	1998	1998	1998	0
523	20231031	112700	6498913	1998	1998	1998	1998	0
524	20231031	112600	6498913	1998	1998	1998	1998	0
525	20231031	112500	6498913	1998	1998	1998	1998	0
526	20231031	112400	6498913	1998	1998	1998	1998	0
527	20231031	112300	6498913	1998	1998	1998	1998	0
528	20231031	112200	6498913	1998	1998	1998	1998	0
529	20231031	112100	6498913	1998	1998	1998	1998	0
530	20231031	112000	6498913	1998	1998	1998	1998	0
531	20231031	111900	6498913	1998	1998	1998	1998	0
532	20231031	111800	6498913	1998	1998	1998	1998	0
533	20231031	111700	6498913	1998	1998	1998	1998	0
534	20231031	111600	6498913	1998	1998	1998	1998	0
535	20231031	111500	6498913	1998	1998	1998	1998	0
536	20231031	111400	6498913	1998	1998	1998	1998	0
537	20231031	111300	6498913	1998	1998	1998	1998	0
538	20231031	111200	6498913	1998	1998	1998	1998	0
539	20231031	111100	6498913	1998	1998	1998	1998	0
540	20231031	111000	6498913	1998	1998	1998	1998	0
541	20231031	110900	6498913	1998	1998	1998	1998	0
542	20231031	110800	6498913	1998	1998	1998	1998	0
543	20231031	110700	6498913	1998	1998	1998	1998	0
544	20231031	110600	6498913	1998	1998	1998	1998	0
545	20231031	110500	6498913	1998	1998	1998	1998	0
546	20231031	110400	6498913	1998	1998	1998	1998	0
547	20231031	110300	6498913	1998	1998	1998	1998	0
548	20231031	110200	6498913	1998	1998	1998	1998	0
549	20231031	110100	6498913	1998	1998	1998	1998	0
550	20231031	110000	6498913	1998	1998	1998	1998	0
551	20231031	105900	6498913	1998	1998	1998	1998	0
552	20231031	105800	6498913	1998	1998	1998	1998	0
553	20231031	105700	6498913	1998	1998	1998	1998	0
554	20231031	105600	6498913	1998	1998	1998	1998	0
555	20231031	105500	6498913	1998	1998	1998	1998	0
556	20231031	105400	6498913	1998	1998	1998	1998	0
557	20231031	105300	6498913	1998	1998	1998	1998	0
558	20231031	105200	6498913	1998	1998	1998	1998	0
559	20231031	105100	6498913	1998	1998	1998	1998	0
560	20231031	105000	6498913	1998	1998	1998	1998	0
561	20231031	104900	6498913	1998	1998	1998	1998	0
562	20231031	104800	6498913	1998	1998	1998	1998	0
563	20231031	104700	6498913	1998	1998	1998	1998	0
564	20231031	104600	6498913	1998	1998	1998	1998	0
565	20231031	104500	6498913	1998	1998	1998	1998	0
566	20231031	104400	6498913	1998	1998	1998	1998	0
567	20231031	104300	6498913	1998	1998	1998	1998	0
568	20231031	104200	6498913	1998	1998	1998	1998	0
569	20231031	104100	6498913	1998	1998	1998	1998	0
570	20231031	104000	6498913	1998	1998	1998	1998	0
571	20231031	103900	6498913	1998	1998	1998	1998	0
572	20231031	103800	6498913	1998	1998	1998	1998	0
573	20231031	103700	6498913	1998	1998	1998	1998	0
574	20231031	103600	6498913	1998	1998	1998	1998	0
575	20231031	103500	6498913	1998	1998	1998	1998	0
576	20231031	103400	6498913	1998	1998	1998	1998	0
577	20231031	103300	6498913	1998	1998	1998	1998	0
578	20231031	103200	6498913	1998	1998	1998	1998	0
579	20231031	103100	6498913	1998	1998	1998	1998	0
580	20231031	103000	6498913	1998	1998	1998	1998	0
581	20231031	102900	6498913	1998	1998	1998	1998	0
582	20231031	102800	6498913	1998	1998	1998	1998	0
583	20231031	102700	6498913	1998	1998	1998	1998	0
584	20231031	102600	6498913	1998	1998	1998	1998	0
585	20231031	102500	6498913	1998	1998	1998	1998	0
586	20231031	102400	6498913	1998	1998	1998	1998	0
587	20231031	102300	6498913	1998	1998	1998	1998	0
588	20231031	102200	6498913	1998	1998	1998	1998	0
589	20231031	102100	6498913	1998	1998	1998	1998	0
590	20231031	102000	6498913	1998	1998	1998	1998	0
591	20231031	101900	6498913	1998	1998	1998	1998	0
592	20231031	101800	6498913	1998	1998	1998	1998	0
593	20231031	101700	6498913	1998	1998	1998	1998	0
594	20231031	101600	6498913	1998	1998	1998	1998	0
595	20231031	101500	6498913	1998	1998	1998	1998	0
596	20231031	101400	6498913	1998	1998	1998	1998	0
597	20231031	101300	6498913	1998	1998	1998	1998	0
598	20231031	101200	6498913	1998	1998	1998	1998	0
599	20231031	101100	6498913	1998	1998	1998	1998	0
600	20231031	101000	6498913	1998	1998	1998	1998	0
601	20231031	100900	6498913	1998	1998	1998	1998	0
602	20231031	100800	6498913	1998	1998	1998	1998	0
603	20231031	100700	6498913	1998	1998	1998	1998	0
604	20231031	100600	6498913	1998	1998	1998	1998	0
605	20231031	100500	6498913	1998	1998	1998	1998	0
606	20231031	100400	6498913	1998	1998	1998	1998	0
607	20231031	100300	6498913	1998	1998	1998	1998	0
608	20231031	100200	6498913	1998	1998	1998	1998	0
609	20231031	100100	6498913	1998	1998	1998	1998	0
610	20231031	100000	6498913	1998	1998	1998	1998	0
611	20231031	095900	6498913	1998	1998	1998	1998	0
612	20231031	095800	6498913	1998	1998	1998	1998	0
613	20231031	095700	6498913	1998	1998	1998	1998	0
614	20231031	095600	6498913	1998	1998	1998	1998	0
615	20231031	095500	6498913	1998	1998	1998	1998	0
616	20231031	095400	6498913	1998	1998	1998	1998	0
617	20231031	095300	6498913	1998	1998	1998	1998	0
618	20231031	095200	6498913	1998	1998	1998	1998	0
619	20231031	095100	6498913	1998	1998	1998	1998	0
620	20231031	095000	6498913	1998	1998	1998	1998	0
621	20231031	094900	6498913	1998	1998	1998	1998	0
622	20231031	094800	6498913	1998	1998	1998	1998	0
623	20231031	094700	6498913	1998	1998	1998	1998	0
624	20231031	094600	6498913	1998	1998	1998	1998	0
625	20231031	094500	6498913	1998	1998	1998	1998	0
626	20231031	094400	6498913	1998	1998	1998	1998	0
627	20231031	094300	6498913	1998	1998	1998	1998	0
628	20231031	094200	6498913	1998	1998	1998	1998	0
629	20231031	094100	6498913	1998	1998	1998	1998	0
630	20231031	094000	6498913	1998	1998	1998	1998	0
631	20231031	093900	6498913	1998	1998	1998	1998	0
632	20231031	093800	6498913	1998	1998	1998	1998	0
633	20231031	093700	6498913	1998	1998	1998	1998	0
634	20231031	093600	6498913	1998	1998	1998	1998	0
635	20231031	093500	6498913	1998	1998	1998	1998	0
636	20231031	093400	6498913	1998	1998	1998	1998	0
637	20231031	093300	6498913	1998	1998	1998	1998	0
638	20231031	093200	6498913	1998	1998	1998	1998	0
639	20231031	093100	6498913	1998	1998	1998	1998	0
640	20231031	093000	6498913	1998	1998	1998	1998	0
641	20231031	092900	6498913	1998	1998	1998	1998	0
642	20231031	092800	6498913	1998	1998	1998	1998	0
643	20231031	092700	6498913	1998	1998	1998	1998	1
644	20231031	092600	6496915	1850	1850	1850	1850	0
645	20231031	092500	6496915	1850	1850	1850	1850	0
646	20231031	092400	6496915	1850	1850	1850	1850	320
647	20231031	092300	5904915	1850	1850	1850	1850	0
648	20231031	092200	5904915	1850	1850	1850	1850	0
649	20231031	092100	5904915	1850	1850	1850	1850	0
650	20231031	092000	5904915	1850	1850	1850	1850	297
651	20231031	091900	5355465	1850	1850	1850	1849	584
652	20231031	091800	4275165	1850	1850	1850	1850	633
653	20231031	091700	3104115	1850	1850	1850	1850	0
654	20231031	091600	3104115	1850	1850	1850	1850	0
655	20231031	091500	3104115	1850	1851	1851	1850	1173
656	20231031	091400	934015	1850	1850	1850	1850	0
657	20231031	091300	934015	1850	2165	2165	1850	502
658	20231031	091200	0	2150	2150	2150	2150	0
659	20231031	091100	0	2150	2150	2150	2150	0
660	20231031	091000	0	2150	2150	2150	2150	0
661	20231031	090900	0	2150	2150	2150	2150	0
662	20231031	090800	0	2150	2150	2150	2150	0
663	20231031	090700	0	2150	2150	2150	2150	0
664	20231031	090600	0	2150	2150	2150	2150	0
665	20231031	090500	0	2150	2150	2150	2150	0
666	20231031	090400	0	2150	2150	2150	2150	0
667	20231031	090300	0	2150	2150	2150	2150	0
668	20231031	090200	0	2150	2150	2150	2150	0
669	20231031	090100	0	2150	2150	2150	2150	0
670	20231031	090000	0	2150	2150	2150	2150	0