KissMeData/112290/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201500	1904490560	16300	16300	16300	16300	7775
3	20241029	201400	1904490560	16300	16300	16300	16300	0
4	20241029	201300	1904490560	16300	16300	16300	16300	0
5	20241029	201200	1904490560	16300	16300	16300	16300	0
6	20241029	201100	1904490560	16300	16300	16300	16300	0
7	20241029	201000	1904490560	16300	16300	16300	16300	0
8	20241029	200900	1904490560	16300	16300	16300	16300	0
9	20241029	200800	1904490560	16300	16300	16300	16300	0
10	20241029	200700	1904490560	16300	16300	16300	16300	0
11	20241029	200600	1904490560	16300	16300	16300	16300	0
12	20241029	200500	1904490560	16300	16300	16300	16300	0
13	20241029	200400	1904490560	16300	16300	16300	16300	0
14	20241029	200300	1904490560	16300	16300	16300	16300	0
15	20241029	200200	1904490560	16300	16300	16300	16300	0
16	20241029	200100	1904490560	16300	16300	16300	16300	0
17	20241029	200000	1904490560	16300	16300	16300	16300	0
18	20241029	195900	1904490560	16300	16300	16300	16300	0
19	20241029	195800	1904490560	16300	16300	16300	16300	0
20	20241029	195700	1904490560	16300	16300	16300	16300	0
21	20241029	195600	1904490560	16300	16300	16300	16300	0
22	20241029	195500	1904490560	16300	16300	16300	16300	0
23	20241029	195400	1904490560	16300	16300	16300	16300	0
24	20241029	195300	1904490560	16300	16300	16300	16300	0
25	20241029	195200	1904490560	16300	16300	16300	16300	0
26	20241029	195100	1904490560	16300	16300	16300	16300	0
27	20241029	195000	1904490560	16300	16300	16300	16300	0
28	20241029	194900	1904490560	16300	16300	16300	16300	0
29	20241029	194800	1904490560	16300	16300	16300	16300	0
30	20241029	194700	1904490560	16300	16300	16300	16300	0
31	20241029	194600	1904490560	16300	16300	16300	16300	0
32	20241029	194500	1904490560	16300	16300	16300	16300	7775
33	20241029	194400	1904490560	16300	16300	16300	16300	0
34	20241029	194300	1904490560	16300	16300	16300	16300	0
35	20241029	194200	1904490560	16300	16300	16300	16300	0
36	20241029	194100	1904490560	16300	16300	16300	16300	0
37	20241029	194000	1904490560	16300	16300	16300	16300	0
38	20241029	193900	1904490560	16300	16300	16300	16300	0
39	20241029	193800	1904490560	16300	16300	16300	16300	0
40	20241029	193700	1904490560	16300	16300	16300	16300	0
41	20241029	193600	1904490560	16300	16300	16300	16300	0
42	20241029	193500	1904490560	16300	16300	16300	16300	0
43	20241029	193400	1904490560	16300	16300	16300	16300	0
44	20241029	193300	1904490560	16300	16300	16300	16300	0
45	20241029	193200	1904490560	16300	16300	16300	16300	0
46	20241029	193100	1904490560	16300	16300	16300	16300	0
47	20241029	193000	1904490560	16300	16300	16300	16300	0
48	20241029	192900	1904490560	16300	16300	16300	16300	0
49	20241029	192800	1904490560	16300	16300	16300	16300	0
50	20241029	192700	1904490560	16300	16300	16300	16300	0
51	20241029	192600	1904490560	16300	16300	16300	16300	0
52	20241029	192500	1904490560	16300	16300	16300	16300	0
53	20241029	192400	1904490560	16300	16300	16300	16300	0
54	20241029	192300	1904490560	16300	16300	16300	16300	0
55	20241029	192200	1904490560	16300	16300	16300	16300	0
56	20241029	192100	1904490560	16300	16300	16300	16300	0
57	20241029	192000	1904490560	16300	16300	16300	16300	0
58	20241029	191900	1904490560	16300	16300	16300	16300	0
59	20241029	191800	1904490560	16300	16300	16300	16300	0
60	20241029	191700	1904490560	16300	16300	16300	16300	0
61	20241029	191600	1904490560	16300	16300	16300	16300	0
62	20241029	191500	1904490560	16300	16300	16300	16300	7775
63	20241029	191400	1904490560	16300	16300	16300	16300	0
64	20241029	191300	1904490560	16300	16300	16300	16300	0
65	20241029	191200	1904490560	16300	16300	16300	16300	0
66	20241029	191100	1904490560	16300	16300	16300	16300	0
67	20241029	191000	1904490560	16300	16300	16300	16300	0
68	20241029	190900	1904490560	16300	16300	16300	16300	0
69	20241029	190800	1904490560	16300	16300	16300	16300	0
70	20241029	190700	1904490560	16300	16300	16300	16300	0
71	20241029	190600	1904490560	16300	16300	16300	16300	0
72	20241029	190500	1904490560	16300	16300	16300	16300	0
73	20241029	190400	1904490560	16300	16300	16300	16300	0
74	20241029	190300	1904490560	16300	16300	16300	16300	0
75	20241029	190200	1904490560	16300	16300	16300	16300	0
76	20241029	190100	1904490560	16300	16300	16300	16300	0
77	20241029	190000	1904490560	16300	16300	16300	16300	0
78	20241029	185900	1904490560	16300	16300	16300	16300	0
79	20241029	185800	1904490560	16300	16300	16300	16300	0
80	20241029	185700	1904490560	16300	16300	16300	16300	0
81	20241029	185600	1904490560	16300	16300	16300	16300	0
82	20241029	185500	1904490560	16300	16300	16300	16300	0
83	20241029	185400	1904490560	16300	16300	16300	16300	0
84	20241029	185300	1904490560	16300	16300	16300	16300	0
85	20241029	185200	1904490560	16300	16300	16300	16300	0
86	20241029	185100	1904490560	16300	16300	16300	16300	0
87	20241029	185000	1904490560	16300	16300	16300	16300	0
88	20241029	184900	1904490560	16300	16300	16300	16300	0
89	20241029	184800	1904490560	16300	16300	16300	16300	0
90	20241029	184700	1904490560	16300	16300	16300	16300	0
91	20241029	184600	1904490560	16300	16300	16300	16300	0
92	20241029	184500	1904490560	16300	16300	16300	16300	7775
93	20241029	184400	1904490560	16300	16300	16300	16300	0
94	20241029	184300	1904490560	16300	16300	16300	16300	0
95	20241029	184200	1904490560	16300	16300	16300	16300	0
96	20241029	184100	1904490560	16300	16300	16300	16300	0
97	20241029	184000	1904490560	16300	16300	16300	16300	0
98	20241029	183900	1904490560	16300	16300	16300	16300	0
99	20241029	183800	1904490560	16300	16300	16300	16300	0
100	20241029	183700	1904490560	16300	16300	16300	16300	0
101	20241029	183600	1904490560	16300	16300	16300	16300	0
102	20241029	183500	1904490560	16300	16300	16300	16300	0
103	20241029	183400	1904490560	16300	16300	16300	16300	0
104	20241029	183300	1904490560	16300	16300	16300	16300	0
105	20241029	183200	1904490560	16300	16300	16300	16300	0
106	20241029	183100	1904490560	16300	16300	16300	16300	0
107	20241029	183000	1904490560	16300	16300	16300	16300	0
108	20241029	182900	1904490560	16300	16300	16300	16300	0
109	20241029	182800	1904490560	16300	16300	16300	16300	0
110	20241029	182700	1904490560	16300	16300	16300	16300	0
111	20241029	182600	1904490560	16300	16300	16300	16300	0
112	20241029	182500	1904490560	16300	16300	16300	16300	0
113	20241029	182400	1904490560	16300	16300	16300	16300	0
114	20241029	182300	1904490560	16300	16300	16300	16300	0
115	20241029	182200	1904490560	16300	16300	16300	16300	0
116	20241029	182100	1904490560	16300	16300	16300	16300	0
117	20241029	182000	1904490560	16300	16300	16300	16300	0
118	20241029	181900	1904490560	16300	16300	16300	16300	0
119	20241029	181800	1904490560	16300	16300	16300	16300	0
120	20241029	181700	1904490560	16300	16300	16300	16300	0
121	20241029	181600	1904490560	16300	16300	16300	16300	0
122	20241029	181500	1904490560	16300	16300	16300	16300	7775
123	20241029	181400	1904490560	16300	16300	16300	16300	0
124	20241029	181300	1904490560	16300	16300	16300	16300	0
125	20241029	181200	1904490560	16300	16300	16300	16300	0
126	20241029	181100	1904490560	16300	16300	16300	16300	0
127	20241029	181000	1904490560	16300	16300	16300	16300	0
128	20241029	180900	1904490560	16300	16300	16300	16300	0
129	20241029	180800	1904490560	16300	16300	16300	16300	0
130	20241029	180700	1904490560	16300	16300	16300	16300	0
131	20241029	180600	1904490560	16300	16300	16300	16300	0
132	20241029	180500	1904490560	16300	16300	16300	16300	0
133	20241029	180400	1904490560	16300	16300	16300	16300	0
134	20241029	180300	1904490560	16300	16300	16300	16300	0
135	20241029	180200	1904490560	16300	16300	16300	16300	0
136	20241029	180100	1904490560	16300	16300	16300	16300	0
137	20241029	180000	1904490560	16300	16300	16300	16300	0
138	20241029	175900	1904490560	16300	16300	16300	16300	0
139	20241029	175800	1904490560	16300	16300	16300	16300	0
140	20241029	175700	1904490560	16300	16300	16300	16300	0
141	20241029	175600	1904490560	16300	16300	16300	16300	0
142	20241029	175500	1904490560	16300	16300	16300	16300	0
143	20241029	175400	1904490560	16300	16300	16300	16300	0
144	20241029	175300	1904490560	16300	16300	16300	16300	0
145	20241029	175200	1904490560	16300	16300	16300	16300	0
146	20241029	175100	1904490560	16300	16300	16300	16300	0
147	20241029	175000	1904490560	16300	16300	16300	16300	0
148	20241029	174900	1904490560	16300	16300	16300	16300	0
149	20241029	174800	1904490560	16300	16300	16300	16300	0
150	20241029	174700	1904490560	16300	16300	16300	16300	0
151	20241029	174600	1904490560	16300	16300	16300	16300	0
152	20241029	174500	1904490560	16300	16300	16300	16300	7775
153	20241029	174400	1904490560	16300	16300	16300	16300	0
154	20241029	174300	1904490560	16300	16300	16300	16300	0
155	20241029	174200	1904490560	16300	16300	16300	16300	0
156	20241029	174100	1904490560	16300	16300	16300	16300	0
157	20241029	174000	1904490560	16300	16300	16300	16300	0
158	20241029	173900	1904490560	16300	16300	16300	16300	0
159	20241029	173800	1904490560	16300	16300	16300	16300	0
160	20241029	173700	1904490560	16300	16300	16300	16300	0
161	20241029	173600	1904490560	16300	16300	16300	16300	0
162	20241029	173500	1904490560	16300	16300	16300	16300	0
163	20241029	173400	1904490560	16300	16300	16300	16300	0
164	20241029	173300	1904490560	16300	16300	16300	16300	0
165	20241029	173200	1904490560	16300	16300	16300	16300	0
166	20241029	173100	1904490560	16300	16300	16300	16300	0
167	20241029	173000	1904490560	16300	16300	16300	16300	0
168	20241029	172900	1904490560	16300	16300	16300	16300	0
169	20241029	172800	1904490560	16300	16300	16300	16300	0
170	20241029	172700	1904490560	16300	16300	16300	16300	0
171	20241029	172600	1904490560	16300	16300	16300	16300	0
172	20241029	172500	1904490560	16300	16300	16300	16300	0
173	20241029	172400	1904490560	16300	16300	16300	16300	0
174	20241029	172300	1904490560	16300	16300	16300	16300	0
175	20241029	172200	1904490560	16300	16300	16300	16300	0
176	20241029	172100	1904490560	16300	16300	16300	16300	0
177	20241029	172000	1904490560	16300	16300	16300	16300	0
178	20241029	171900	1904490560	16300	16300	16300	16300	0
179	20241029	171800	1904490560	16300	16300	16300	16300	0
180	20241029	171700	1904490560	16300	16300	16300	16300	0
181	20241029	171600	1904490560	16300	16300	16300	16300	0
182	20241029	171500	1904490560	16300	16300	16300	16300	7775
183	20241029	171400	1904490560	16300	16300	16300	16300	0
184	20241029	171300	1904490560	16300	16300	16300	16300	0
185	20241029	171200	1904490560	16300	16300	16300	16300	0
186	20241029	171100	1904490560	16300	16300	16300	16300	0
187	20241029	171000	1904490560	16300	16300	16300	16300	0
188	20241029	170900	1904490560	16300	16300	16300	16300	0
189	20241029	170800	1904490560	16300	16300	16300	16300	0
190	20241029	170700	1904490560	16300	16300	16300	16300	0
191	20241029	170600	1904490560	16300	16300	16300	16300	0
192	20241029	170500	1904490560	16300	16300	16300	16300	0
193	20241029	170400	1904490560	16300	16300	16300	16300	0
194	20241029	170300	1904490560	16300	16300	16300	16300	0
195	20241029	170200	1904490560	16300	16300	16300	16300	0
196	20241029	170100	1904490560	16300	16300	16300	16300	0
197	20241029	170000	1904490560	16300	16300	16300	16300	0
198	20241029	165900	1904490560	16300	16300	16300	16300	0
199	20241029	165800	1904490560	16300	16300	16300	16300	0
200	20241029	165700	1904490560	16300	16300	16300	16300	0
201	20241029	165600	1904490560	16300	16300	16300	16300	0
202	20241029	165500	1904490560	16300	16300	16300	16300	0
203	20241029	165400	1904490560	16300	16300	16300	16300	0
204	20241029	165300	1904490560	16300	16300	16300	16300	0
205	20241029	165200	1904490560	16300	16300	16300	16300	0
206	20241029	165100	1904490560	16300	16300	16300	16300	0
207	20241029	165000	1904490560	16300	16300	16300	16300	0
208	20241029	164900	1904490560	16300	16300	16300	16300	0
209	20241029	164800	1904490560	16300	16300	16300	16300	0
210	20241029	164700	1904490560	16300	16300	16300	16300	0
211	20241029	164600	1904490560	16300	16300	16300	16300	0
212	20241029	164500	1904490560	16300	16300	16300	16300	7775
213	20241029	164400	1904490560	16300	16300	16300	16300	0
214	20241029	164300	1904490560	16300	16300	16300	16300	0
215	20241029	164200	1904490560	16300	16300	16300	16300	0
216	20241029	164100	1904490560	16300	16300	16300	16300	0
217	20241029	164000	1904490560	16300	16300	16300	16300	0
218	20241029	163900	1904490560	16300	16300	16300	16300	0
219	20241029	163800	1904490560	16300	16300	16300	16300	0
220	20241029	163700	1904490560	16300	16300	16300	16300	0
221	20241029	163600	1904490560	16300	16300	16300	16300	0
222	20241029	163500	1904490560	16300	16300	16300	16300	0
223	20241029	163400	1904490560	16300	16300	16300	16300	0
224	20241029	163300	1904490560	16300	16300	16300	16300	0
225	20241029	163200	1904490560	16300	16300	16300	16300	0
226	20241029	163100	1904490560	16300	16300	16300	16300	0
227	20241029	163000	1904490560	16300	16300	16300	16300	0
228	20241029	162900	1904490560	16300	16300	16300	16300	0
229	20241029	162800	1904490560	16300	16300	16300	16300	0
230	20241029	162700	1904490560	16300	16300	16300	16300	0
231	20241029	162600	1904490560	16300	16300	16300	16300	0
232	20241029	162500	1904490560	16300	16300	16300	16300	0
233	20241029	162400	1904490560	16300	16300	16300	16300	0
234	20241029	162300	1904490560	16300	16300	16300	16300	0
235	20241029	162200	1904490560	16300	16300	16300	16300	0
236	20241029	162100	1904490560	16300	16300	16300	16300	0
237	20241029	162000	1904490560	16300	16300	16300	16300	0
238	20241029	161900	1904490560	16300	16300	16300	16300	0
239	20241029	161800	1904490560	16300	16300	16300	16300	0
240	20241029	161700	1904490560	16300	16300	16300	16300	0
241	20241029	161600	1904490560	16300	16300	16300	16300	0
242	20241029	161500	1904490560	16300	16300	16300	16300	7775
243	20241029	161400	1904490560	16300	16300	16300	16300	0
244	20241029	161300	1904490560	16300	16300	16300	16300	0
245	20241029	161200	1904490560	16300	16300	16300	16300	0
246	20241029	161100	1904490560	16300	16300	16300	16300	0
247	20241029	161000	1904490560	16300	16300	16300	16300	0
248	20241029	160900	1904490560	16300	16300	16300	16300	0
249	20241029	160800	1904490560	16300	16300	16300	16300	0
250	20241029	160700	1904490560	16300	16300	16300	16300	0
251	20241029	160600	1904490560	16300	16300	16300	16300	0
252	20241029	160500	1904490560	16300	16300	16300	16300	0
253	20241029	160400	1904490560	16300	16300	16300	16300	0
254	20241029	160300	1904490560	16300	16300	16300	16300	0
255	20241029	160200	1904490560	16300	16300	16300	16300	0
256	20241029	160100	1904490560	16300	16300	16300	16300	0
257	20241029	160000	1904490560	16300	16300	16300	16300	0
258	20241029	155900	1904490560	16300	16300	16300	16300	0
259	20241029	155800	1904490560	16300	16300	16300	16300	0
260	20241029	155700	1904490560	16300	16300	16300	16300	0
261	20241029	155600	1904490560	16300	16300	16300	16300	0
262	20241029	155500	1904490560	16300	16300	16300	16300	0
263	20241029	155400	1904490560	16300	16300	16300	16300	0
264	20241029	155300	1904490560	16300	16300	16300	16300	0
265	20241029	155200	1904490560	16300	16300	16300	16300	0
266	20241029	155100	1904490560	16300	16300	16300	16300	0
267	20241029	155000	1904490560	16300	16300	16300	16300	0
268	20241029	154900	1904490560	16300	16300	16300	16300	0
269	20241029	154800	1904490560	16300	16300	16300	16300	0
270	20241029	154700	1904490560	16300	16300	16300	16300	0
271	20241029	154600	1904490560	16300	16300	16300	16300	0
272	20241029	154500	1904490560	16300	16300	16300	16300	7775
273	20241029	154400	1904490560	16300	16300	16300	16300	0
274	20241029	154300	1904490560	16300	16300	16300	16300	0
275	20241029	154200	1904490560	16300	16300	16300	16300	0
276	20241029	154100	1904490560	16300	16300	16300	16300	0
277	20241029	154000	1904490560	16300	16300	16300	16300	0
278	20241029	153900	1904490560	16300	16300	16300	16300	0
279	20241029	153800	1904490560	16300	16300	16300	16300	0
280	20241029	153700	1904490560	16300	16300	16300	16300	0
281	20241029	153600	1904490560	16300	16300	16300	16300	0
282	20241029	153500	1904490560	16300	16300	16300	16300	0
283	20241029	153400	1904490560	16300	16300	16300	16300	0
284	20241029	153300	1904490560	16300	16300	16300	16300	0
285	20241029	153200	1904490560	16300	16300	16300	16300	0
286	20241029	153100	1904490560	16300	16300	16300	16300	0
287	20241029	153000	1904490560	16300	16300	16300	16300	7775
288	20241029	152900	1777758060	16350	16350	16350	16350	0
289	20241029	152800	1777758060	16350	16350	16350	16350	0
290	20241029	152700	1777758060	16350	16350	16350	16350	0
291	20241029	152600	1777758060	16350	16350	16350	16350	0
292	20241029	152500	1777758060	16350	16350	16350	16350	0
293	20241029	152400	1777758060	16350	16350	16350	16350	0
294	20241029	152300	1777758060	16350	16350	16350	16350	0
295	20241029	152200	1777758060	16350	16350	16350	16350	0
296	20241029	152100	1777758060	16350	16350	16350	16350	0
297	20241029	152000	1777758060	16350	16350	16350	16350	0
298	20241029	151900	1777758060	16350	16350	16350	16350	32
299	20241029	151800	1777234860	16360	16360	16360	16350	420
300	20241029	151700	1770364560	16380	16390	16390	16380	623
301	20241029	151600	1760158960	16390	16350	16390	16350	22
302	20241029	151500	1759799180	16340	16340	16340	16340	1475
303	20241029	151400	1735697680	16340	16360	16360	16330	1244
304	20241029	151300	1715362650	16360	16400	16400	16360	1280
305	20241029	151200	1694400940	16400	16410	16410	16390	483
306	20241029	151100	1686481710	16410	16410	16410	16410	819
307	20241029	151000	1673041920	16420	16410	16420	16410	441
308	20241029	150900	1665801700	16410	16410	16420	16400	968
309	20241029	150800	1649914450	16410	16410	16410	16400	169
310	20241029	150700	1647141260	16410	16410	16420	16410	248
311	20241029	150600	1643071560	16410	16390	16410	16390	355
312	20241029	150500	1637252740	16380	16380	16380	16380	0
313	20241029	150400	1637252740	16380	16380	16380	16380	31
314	20241029	150300	1636744960	16390	16390	16390	16380	7
315	20241029	150200	1636630240	16390	16390	16390	16380	500
316	20241029	150100	1628435650	16390	16390	16390	16390	43
317	20241029	150000	1627730880	16380	16370	16380	16370	81
318	20241029	145900	1626404200	16370	16380	16380	16370	128
319	20241029	145800	1624307610	16380	16380	16380	16380	5
320	20241029	145700	1624225710	16380	16380	16380	16380	47
321	20241029	145600	1623455850	16370	16380	16380	16370	6
322	20241029	145500	1623357610	16380	16380	16380	16380	11
323	20241029	145400	1623177430	16380	16380	16390	16380	64
324	20241029	145300	1622128710	16370	16370	16370	16370	4
325	20241029	145200	1622063230	16380	16370	16380	16370	6
326	20241029	145100	1621965000	16340	16340	16340	16340	0
327	20241029	145000	1621965000	16340	16340	16340	16340	12
328	20241029	144900	1621768920	16340	16340	16340	16330	77
329	20241029	144800	1620510780	16340	16350	16360	16330	1002
330	20241029	144700	1604137160	16350	16350	16350	16350	5
331	20241029	144600	1604055410	16340	16350	16350	16340	124
332	20241029	144500	1602028750	16350	16340	16350	16340	67
333	20241029	144400	1600933350	16350	16340	16350	16340	15
334	20241029	144300	1600688150	16340	16340	16350	16340	21
335	20241029	144200	1600344910	16340	16340	16340	16330	74
336	20241029	144100	1599136250	16340	16330	16340	16330	8
337	20241029	144000	1599005580	16340	16320	16340	16320	120
338	20241029	143900	1597045710	16330	16320	16330	16320	87
339	20241029	143800	1595625390	16320	16320	16320	16320	5
340	20241029	143700	1595543790	16320	16320	16320	16320	13
341	20241029	143600	1595331630	16310	16320	16330	16310	36
342	20241029	143500	1594744200	16310	16310	16310	16310	50
343	20241029	143400	1593928700	16330	16330	16330	16330	15
344	20241029	143300	1593683750	16330	16330	16330	16320	60
345	20241029	143200	1592703990	16310	16320	16320	16310	133
346	20241029	143100	1590534750	16310	16310	16330	16310	236
347	20241029	143000	1586685510	16310	16310	16310	16310	1
348	20241029	142900	1586669200	16320	16310	16320	16310	376
349	20241029	142800	1580535660	16310	16300	16310	16300	230
350	20241029	142700	1576786410	16300	16310	16310	16300	106
351	20241029	142600	1575058490	16310	16310	16310	16310	5
352	20241029	142500	1574976940	16310	16310	16310	16310	520
353	20241029	142400	1566495740	16310	16310	16310	16310	31
354	20241029	142300	1565990130	16310	16310	16310	16310	415
355	20241029	142200	1559221480	16310	16300	16310	16300	116
356	20241029	142100	1557330520	16310	16320	16320	16310	171
357	20241029	142000	1554541500	16310	16310	16310	16310	12
358	20241029	141900	1554345780	16310	16320	16320	16310	137
359	20241029	141800	1552111050	16300	16300	16300	16300	222
360	20241029	141700	1548492450	16310	16300	16310	16300	57
361	20241029	141600	1547563250	16310	16310	16310	16310	246
362	20241029	141500	1543550990	16310	16320	16330	16310	40
363	20241029	141400	1542898430	16310	16320	16320	16310	50
364	20241029	141300	1542082920	16330	16330	16330	16330	5
365	20241029	141200	1542001270	16330	16330	16330	16330	4
366	20241029	141100	1541935950	16330	16340	16340	16330	167
367	20241029	141000	1539207350	16340	16340	16350	16340	52
368	20241029	140900	1538357320	16330	16330	16330	16330	22
369	20241029	140800	1537998060	16340	16340	16340	16340	3
370	20241029	140700	1537949040	16340	16330	16340	16330	7
371	20241029	140600	1537834710	16330	16330	16330	16310	103
372	20241029	140500	1536152740	16330	16330	16330	16330	60
373	20241029	140400	1535172940	16330	16320	16330	16320	52
374	20241029	140300	1534323790	16310	16310	16310	16310	169
375	20241029	140200	1531567400	16310	16310	16310	16310	184
376	20241029	140100	1528566360	16320	16320	16320	16320	5
377	20241029	140000	1528484760	16310	16310	16310	16310	0
378	20241029	135900	1528484760	16310	16320	16320	16310	133
379	20241029	135800	1526315500	16310	16310	16310	16310	4
380	20241029	135700	1526250260	16320	16310	16320	16310	8
381	20241029	135600	1526119750	16310	16310	16310	16310	48
382	20241029	135500	1525336870	16310	16310	16310	16310	5
383	20241029	135400	1525255320	16310	16320	16320	16300	507
384	20241029	135300	1516985060	16320	16320	16320	16320	5
385	20241029	135200	1516903460	16320	16320	16330	16320	23
386	20241029	135100	1516528000	16330	16340	16340	16330	201
387	20241029	135000	1513244160	16340	16340	16340	16340	25
388	20241029	134900	1512835660	16340	16350	16350	16340	141
389	20241029	134800	1510531510	16340	16360	16360	16340	325
390	20241029	134700	1505218770	16350	16350	16350	16350	28
391	20241029	134600	1504760970	16350	16340	16350	16340	120
392	20241029	134500	1502799300	16330	16330	16330	16330	176
393	20241029	134400	1499925220	16330	16320	16330	16320	167
394	20241029	134300	1497198150	16320	16320	16320	16320	1
395	20241029	134200	1497181830	16320	16320	16320	16320	5
396	20241029	134100	1497100230	16320	16320	16320	16320	0
397	20241029	134000	1497100230	16320	16300	16320	16300	129
398	20241029	133900	1494995750	16300	16300	16310	16300	177
399	20241029	133800	1492110640	16290	16290	16290	16290	0
400	20241029	133700	1492110640	16290	16310	16310	16290	333
401	20241029	133600	1486681930	16310	16310	16310	16310	0
402	20241029	133500	1486681930	16310	16310	16310	16310	243
403	20241029	133400	1482718600	16310	16310	16310	16310	2
404	20241029	133300	1482685980	16290	16300	16300	16290	382
405	20241029	133200	1476463110	16300	16300	16300	16290	77
406	20241029	133100	1475208060	16300	16310	16310	16300	488
407	20241029	133000	1467248820	16320	16330	16330	16320	450
408	20241029	132900	1459901840	16320	16320	16320	16320	4
409	20241029	132800	1459836560	16320	16320	16320	16320	129
410	20241029	132700	1457731280	16360	16340	16360	16340	122
411	20241029	132600	1455735490	16360	16360	16360	16360	0
412	20241029	132500	1455735490	16360	16340	16370	16340	15
413	20241029	132400	1455490160	16330	16320	16330	16320	12
414	20241029	132300	1455294280	16310	16310	16330	16310	60
415	20241029	132200	1454315080	16320	16320	16320	16320	0
416	20241029	132100	1454315080	16320	16300	16320	16300	264
417	20241029	132000	1450010700	16300	16300	16300	16300	67
418	20241029	131900	1448918600	16300	16290	16300	16290	13
419	20241029	131800	1448706770	16290	16290	16300	16290	63
420	20241029	131700	1447680220	16290	16310	16310	16290	335
421	20241029	131600	1442219060	16310	16300	16310	16300	70
422	20241029	131500	1441078010	16300	16300	16300	16300	0
423	20241029	131400	1441078010	16300	16300	16300	16300	595
424	20241029	131300	1431379510	16300	16300	16300	16300	100
425	20241029	131200	1429749510	16300	16300	16300	16300	5
426	20241029	131100	1429668010	16300	16300	16300	16300	18
427	20241029	131000	1429374610	16310	16300	16310	16300	165
428	20241029	130900	1426684040	16300	16310	16310	16300	222
429	20241029	130800	1423064260	16310	16310	16310	16310	96
430	20241029	130700	1421498500	16300	16320	16330	16300	1040
431	20241029	130600	1404543840	16320	16310	16320	16310	8
432	20241029	130500	1404413320	16320	16310	16320	16310	106
433	20241029	130400	1402684250	16320	16310	16320	16300	88
434	20241029	130300	1401249010	16310	16300	16310	16300	18
435	20241029	130200	1400955590	16300	16300	16310	16300	179
436	20241029	130100	1398037860	16290	16290	16290	16290	73
437	20241029	130000	1396848690	16300	16300	16300	16290	735
438	20241029	125900	1384875500	16310	16300	16310	16300	120
439	20241029	125800	1382919480	16300	16300	16300	16300	30
440	20241029	125700	1382430480	16290	16310	16310	16290	945
441	20241029	125600	1367031320	16310	16310	16310	16310	6
442	20241029	125500	1366933460	16300	16320	16320	16300	465
443	20241029	125400	1359351820	16340	16340	16340	16340	3
444	20241029	125300	1359302800	16370	16370	16370	16370	0
445	20241029	125200	1359302800	16370	16370	16370	16370	0
446	20241029	125100	1359302800	16370	16320	16370	16320	305
447	20241029	125000	1354312160	16320	16320	16320	16320	17
448	20241029	124900	1354034720	16310	16330	16330	16310	96
449	20241029	124800	1352467620	16330	16330	16330	16330	0
450	20241029	124700	1352467620	16330	16330	16330	16330	14
451	20241029	124600	1352239000	16360	16310	16360	16310	110
452	20241029	124500	1350441170	16310	16310	16310	16310	7
453	20241029	124400	1350327000	16300	16300	16300	16300	5
454	20241029	124300	1350245500	16300	16300	16300	16300	4
455	20241029	124200	1350180300	16300	16300	16310	16300	846
456	20241029	124100	1336390490	16300	16310	16310	16300	10
457	20241029	124000	1336227440	16310	16310	16310	16310	439
458	20241029	123900	1329067350	16310	16310	16310	16310	5
459	20241029	123800	1328985800	16310	16310	16310	16310	16
460	20241029	123700	1328724840	16310	16310	16310	16310	222
461	20241029	123600	1325104020	16320	16320	16320	16310	19
462	20241029	123500	1324793990	16320	16320	16320	16320	0
463	20241029	123400	1324793990	16320	16320	16320	16320	10
464	20241029	123300	1324630790	16320	16320	16320	16320	15
465	20241029	123200	1324385990	16320	16330	16330	16320	122
466	20241029	123100	1322394330	16370	16370	16370	16370	0
467	20241029	123000	1322394330	16370	16330	16370	16330	51
468	20241029	122900	1321561420	16320	16330	16330	16320	29
469	20241029	122800	1321087940	16320	16300	16320	16300	34
470	20241029	122700	1320533560	16310	16310	16310	16300	165
471	20241029	122600	1317843910	16310	16320	16320	16310	1362
472	20241029	122500	1295627950	16320	16320	16320	16320	855
473	20241029	122400	1281674350	16320	16340	16340	16320	589
474	20241029	122300	1272055990	16340	16350	16350	16330	726
475	20241029	122200	1260195020	16350	16360	16360	16350	188
476	20241029	122100	1257121100	16360	16360	16360	16360	4
477	20241029	122000	1257055660	16360	16360	16360	16360	92
478	20241029	121900	1255550540	16360	16360	16360	16360	5
479	20241029	121800	1255468740	16350	16350	16350	16350	26
480	20241029	121700	1255043640	16340	16340	16340	16340	0
481	20241029	121600	1255043640	16340	16340	16340	16340	0
482	20241029	121500	1255043640	16340	16390	16390	16340	521
483	20241029	121400	1246526330	16360	16400	16400	16360	2
484	20241029	121300	1246493570	16400	16360	16400	16360	30
485	20241029	121200	1246002230	16350	16350	16350	16350	1
486	20241029	121100	1245985880	16340	16340	16340	16340	0
487	20241029	121000	1245985880	16340	16340	16340	16340	0
488	20241029	120900	1245985880	16340	16340	16340	16340	0
489	20241029	120800	1245985880	16340	16390	16400	16340	107
490	20241029	120700	1244236230	16390	16380	16390	16380	141
491	20241029	120600	1241926140	16390	16380	16390	16370	120
492	20241029	120500	1239959990	16380	16370	16380	16370	12
493	20241029	120400	1239763440	16340	16340	16340	16340	289
494	20241029	120300	1235041180	16340	16340	16340	16330	119
495	20241029	120200	1233096770	16340	16350	16350	16340	1123
496	20241029	120100	1214744550	16350	16350	16360	16350	87
497	20241029	120000	1213321600	16350	16360	16360	16350	315
498	20241029	115900	1208171030	16360	16360	16360	16360	17
499	20241029	115800	1207892910	16360	16360	16360	16350	182
500	20241029	115700	1204915460	16370	16370	16370	16370	18
501	20241029	115600	1204620800	16360	16360	16370	16360	341
502	20241029	115500	1199038900	16360	16370	16370	16360	418
503	20241029	115400	1192199570	16370	16380	16380	16370	415
504	20241029	115300	1185406000	16370	16380	16390	16370	142
505	20241029	115200	1183080340	16370	16370	16370	16370	0
506	20241029	115100	1183080340	16370	16370	16370	16370	0
507	20241029	115000	1183080340	16370	16420	16420	16370	90
508	20241029	114900	1181604540	16420	16370	16420	16370	20
509	20241029	114800	1181276240	16440	16440	16440	16440	10
510	20241029	114700	1181111840	16360	16380	16380	16360	25
511	20241029	114600	1180702730	16480	16480	16480	16480	0
512	20241029	114500	1180702730	16480	16350	16480	16350	411
513	20241029	114400	1173934590	16350	16350	16350	16350	0
514	20241029	114300	1173934590	16350	16350	16350	16350	57
515	20241029	114200	1173002640	16350	16370	16370	16350	9
516	20241029	114100	1172855470	16350	16370	16370	16350	731
517	20241029	114000	1160902720	16370	16370	16370	16370	40
518	20241029	113900	1160247920	16390	16390	16390	16390	2
519	20241029	113800	1160215140	16400	16390	16400	16390	11
520	20241029	113700	1160034780	16400	16400	16400	16400	0
521	20241029	113600	1160034780	16400	16400	16400	16400	1
522	20241029	113500	1160018380	16410	16400	16410	16400	5
523	20241029	113400	1159936350	16400	16400	16400	16400	56
524	20241029	113300	1159017950	16400	16410	16410	16400	7
525	20241029	113200	1158903130	16420	16420	16420	16420	1
526	20241029	113100	1158886710	16370	16360	16370	16360	185
527	20241029	113000	1155859950	16360	16360	16360	16340	122
528	20241029	112900	1153865220	16350	16350	16360	16350	354
529	20241029	112800	1148076850	16350	16360	16360	16350	58
530	20241029	112700	1147128530	16350	16350	16350	16350	5
531	20241029	112600	1147046780	16350	16350	16350	16350	8
532	20241029	112500	1146915980	16340	16350	16350	16340	2
533	20241029	112400	1146883290	16360	16360	16360	16360	1
534	20241029	112300	1146866930	16330	16330	16330	16330	24
535	20241029	112200	1146475010	16330	16330	16330	16330	233
536	20241029	112100	1142670120	16320	16320	16320	16320	0
537	20241029	112000	1142670120	16320	16320	16320	16320	74
538	20241029	111900	1141462440	16320	16330	16330	16320	1195
539	20241029	111800	1121953690	16330	16340	16340	16330	364
540	20241029	111700	1116008030	16340	16340	16340	16340	0
541	20241029	111600	1116008030	16340	16360	16360	16340	43
542	20241029	111500	1115305390	16330	16330	16330	16330	10
543	20241029	111400	1115142090	16340	16360	16360	16340	501
544	20241029	111300	1106955430	16340	16350	16350	16340	109
545	20241029	111200	1105174270	16350	16350	16350	16350	127
546	20241029	111100	1103097820	16350	16350	16350	16350	25
547	20241029	111000	1102689070	16350	16350	16350	16350	94
548	20241029	110900	1101152170	16350	16350	16350	16340	325
549	20241029	110800	1095839420	16330	16340	16340	16330	513
550	20241029	110700	1087458980	16340	16340	16340	16340	93
551	20241029	110600	1085939360	16350	16350	16350	16350	159
552	20241029	110500	1083339710	16350	16350	16350	16350	89
553	20241029	110400	1081884560	16330	16330	16330	16330	139
554	20241029	110300	1079614690	16330	16370	16370	16330	81
555	20241029	110200	1078289600	16400	16400	16400	16400	0
556	20241029	110100	1078289600	16400	16350	16400	16350	14
557	20241029	110000	1078060250	16350	16350	16350	16350	19
558	20241029	105900	1077749600	16350	16350	16350	16330	187
559	20241029	105800	1074694150	16350	16350	16350	16350	442
560	20241029	105700	1067467450	16350	16320	16350	16320	134
561	20241029	105600	1065277660	16310	16320	16330	16310	1918
562	20241029	105500	1033987380	16330	16350	16350	16330	1360
563	20241029	105400	1011758430	16350	16370	16370	16350	1826
564	20241029	105300	981893160	16370	16360	16370	16360	138
565	20241029	105200	979634550	16370	16400	16420	16370	1878
566	20241029	105100	948841580	16410	16430	16430	16410	2399
567	20241029	105000	909455950	16430	16450	16450	16430	222
568	20241029	104900	905806220	16430	16430	16430	16430	0
569	20241029	104800	905806220	16430	16430	16430	16430	0
570	20241029	104700	905806220	16430	16430	16430	16430	0
571	20241029	104600	905806220	16430	16430	16430	16430	286
572	20241029	104500	901107240	16430	16440	16440	16430	120
573	20241029	104400	899135560	16430	16430	16430	16430	0
574	20241029	104300	899135560	16430	16430	16430	16430	364
575	20241029	104200	893155040	16430	16430	16430	16430	15
576	20241029	104100	892908590	16420	16480	16480	16420	1095
577	20241029	104000	874899210	16500	16550	16550	16500	320
578	20241029	103900	869615970	16560	16570	16580	16560	143
579	20241029	103800	867245420	16580	16580	16580	16580	0
580	20241029	103700	867245420	16580	16580	16580	16580	20
581	20241029	103600	866913820	16590	16540	16590	16540	490
582	20241029	103500	858807730	16540	16550	16550	16540	282
583	20241029	103400	854141920	16550	16550	16550	16550	187
584	20241029	103300	851047070	16550	16550	16550	16540	195
585	20241029	103200	847819840	16550	16540	16550	16540	207
586	20241029	103100	844394230	16540	16540	16540	16540	4
587	20241029	103000	844328070	16510	16510	16510	16510	0
588	20241029	102900	844328070	16510	16420	16510	16420	295
589	20241029	102800	839469390	16420	16450	16490	16420	639
590	20241029	102700	828961110	16450	16420	16450	16410	2139
591	20241029	102600	793826390	16420	16420	16420	16410	100
592	20241029	102500	792184810	16420	16420	16420	16410	632
593	20241029	102400	781813460	16420	16410	16420	16410	341
594	20241029	102300	776216180	16410	16430	16430	16410	473
595	20241029	102200	768451420	16420	16420	16420	16420	18
596	20241029	102100	768155860	16420	16410	16420	16410	579
597	20241029	102000	758654330	16410	16420	16420	16410	249
598	20241029	101900	754568060	16420	16420	16420	16420	238
599	20241029	101800	750660100	16420	16420	16450	16410	532
600	20241029	101700	741912870	16420	16440	16440	16410	445
601	20241029	101600	734607100	16440	16430	16440	16410	1546
602	20241029	101500	709212930	16430	16440	16440	16430	146
603	20241029	101400	706813790	16440	16460	16470	16440	143
604	20241029	101300	704462600	16470	16500	16500	16450	282
605	20241029	101200	699817000	16510	16500	16510	16460	567
606	20241029	101100	690461680	16510	16510	16510	16510	8
607	20241029	101000	690329600	16510	16550	16550	16510	4
608	20241029	100900	690263470	16530	16470	16530	16440	229
609	20241029	100800	686495700	16470	16470	16500	16450	733
610	20241029	100700	674433130	16470	16470	16470	16470	1
611	20241029	100600	674416660	16470	16430	16470	16430	217
612	20241029	100500	670849570	16430	16430	16450	16430	9
613	20241029	100400	670701600	16430	16440	16450	16430	520
614	20241029	100300	662155870	16440	16480	16480	16440	1149
615	20241029	100200	643255570	16480	16530	16530	16480	527
616	20241029	100100	634553220	16530	16530	16530	16530	72
617	20241029	100000	633363060	16530	16580	16620	16530	625
618	20241029	095900	623015290	16610	16610	16610	16610	121
619	20241029	095800	621005480	16620	16620	16620	16620	1
620	20241029	095700	620988860	16520	16520	16620	16510	326
621	20241029	095600	615599540	16520	16590	16590	16510	979
622	20241029	095500	599387080	16580	16580	16580	16580	79
623	20241029	095400	598077260	16580	16620	16620	16580	183
624	20241029	095300	595043080	16570	16570	16570	16570	10
625	20241029	095200	594877380	16560	16520	16650	16520	850
626	20241029	095100	580775230	16520	16510	16520	16510	48
627	20241029	095000	579982720	16510	16510	16510	16510	74
628	20241029	094900	578760980	16510	16440	16510	16440	221
629	20241029	094800	575120580	16420	16420	16420	16420	106
630	20241029	094700	573380060	16410	16410	16410	16410	141
631	20241029	094600	571066250	16410	16410	16410	16400	149
632	20241029	094500	568621870	16410	16420	16420	16410	381
633	20241029	094400	562368540	16420	16490	16490	16420	54
634	20241029	094300	561481580	16410	16500	16500	16410	60
635	20241029	094200	560496080	16500	16440	16500	16390	710
636	20241029	094100	548801610	16430	16330	16430	16310	1932
637	20241029	094000	517243890	16310	16320	16420	16300	562
638	20241029	093900	508078780	16320	16440	16440	16300	2386
639	20241029	093800	469059890	16440	16460	16460	16430	628
640	20241029	093700	458730010	16450	16460	16460	16450	161
641	20241029	093600	456081450	16450	16390	16450	16390	326
642	20241029	093500	450731950	16410	16400	16410	16390	359
643	20241029	093400	444842950	16410	16410	16410	16390	1485
644	20241029	093300	420482150	16400	16440	16450	16400	1244
645	20241029	093200	400044170	16430	16490	16490	16430	309
646	20241029	093100	394966070	16490	16520	16520	16430	461
647	20241029	093000	387367270	16520	16580	16580	16400	3031
648	20241029	092900	337329270	16580	16650	16650	16580	1024
649	20241029	092800	320321320	16670	16650	16670	16650	30
650	20241029	092700	319821680	16650	16610	16650	16610	767
651	20241029	092600	307072420	16610	16650	16650	16610	329
652	20241029	092500	301603200	16610	16610	16610	16610	232
653	20241029	092400	297749680	16600	16680	16680	16600	1089
654	20241029	092300	279644960	16680	16750	16750	16680	501
655	20241029	092200	271275010	16750	16790	16790	16750	1677
656	20241029	092100	243145330	16790	16850	16850	16790	626
657	20241029	092000	232619270	16850	16970	16970	16850	208
658	20241029	091900	229112200	16970	16970	16970	16970	297
659	20241029	091800	224072110	16970	16850	16970	16850	157
660	20241029	091700	221426060	16850	16850	16860	16850	154
661	20241029	091600	218830430	16850	16880	16880	16850	362
662	20241029	091500	212727910	16890	16890	16890	16880	191
663	20241029	091400	209502160	16890	16910	16910	16890	408
664	20241029	091300	202608980	16910	16920	16920	16890	1686
665	20241029	091200	174101430	16920	16920	16920	16920	120
666	20241029	091100	172071030	16920	17000	17000	16910	812
667	20241029	091000	158322780	17010	16940	17010	16930	389
668	20241029	090900	151734930	16940	16970	16970	16940	30
669	20241029	090800	151226600	16930	17010	17010	16930	443
670	20241029	090700	143725410	17010	16900	17010	16900	436
671	20241029	090600	136318060	16910	16890	16910	16880	454
672	20241029	090500	128648500	16890	16920	16920	16890	563
673	20241029	090400	119128550	16910	16920	16930	16910	1272
674	20241029	090300	97614790	16920	17000	17000	16920	1424
675	20241029	090200	73469870	17000	17000	17000	16980	789
676	20241029	090100	60057250	16980	17000	17000	16960	768
677	20241029	090000	47004290	17010	17070	17110	17010	2682