KissMeData/000140/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183000	1561374920	9810	9810	9810	9810	226
3	20241031	182900	1561374920	9810	9810	9810	9810	0
4	20241031	182800	1561374920	9810	9810	9810	9810	0
5	20241031	182700	1561374920	9810	9810	9810	9810	0
6	20241031	182600	1561374920	9810	9810	9810	9810	0
7	20241031	182500	1561374920	9810	9810	9810	9810	0
8	20241031	182400	1561374920	9810	9810	9810	9810	0
9	20241031	182300	1561374920	9810	9810	9810	9810	0
10	20241031	182200	1561374920	9810	9810	9810	9810	0
11	20241031	182100	1561374920	9810	9810	9810	9810	0
12	20241031	182000	1561374920	9810	9810	9810	9810	0
13	20241031	181900	1561374920	9810	9810	9810	9810	0
14	20241031	181800	1561374920	9810	9810	9810	9810	0
15	20241031	181700	1561374920	9810	9810	9810	9810	0
16	20241031	181600	1561374920	9810	9810	9810	9810	0
17	20241031	181500	1561374920	9810	9810	9810	9810	0
18	20241031	181400	1561374920	9810	9810	9810	9810	0
19	20241031	181300	1561374920	9810	9810	9810	9810	0
20	20241031	181200	1561374920	9810	9810	9810	9810	0
21	20241031	181100	1561374920	9810	9810	9810	9810	0
22	20241031	181000	1561374920	9810	9810	9810	9810	0
23	20241031	180900	1561374920	9810	9810	9810	9810	0
24	20241031	180800	1561374920	9810	9810	9810	9810	0
25	20241031	180700	1561374920	9810	9810	9810	9810	0
26	20241031	180600	1561374920	9810	9810	9810	9810	0
27	20241031	180500	1561374920	9810	9810	9810	9810	0
28	20241031	180400	1561374920	9810	9810	9810	9810	0
29	20241031	180300	1561374920	9810	9810	9810	9810	0
30	20241031	180200	1561374920	9810	9810	9810	9810	0
31	20241031	180100	1561374920	9810	9810	9810	9810	0
32	20241031	180000	1561374920	9810	9810	9810	9810	226
33	20241031	175900	1561374920	9810	9810	9810	9810	0
34	20241031	175800	1561374920	9810	9810	9810	9810	0
35	20241031	175700	1561374920	9810	9810	9810	9810	0
36	20241031	175600	1561374920	9810	9810	9810	9810	0
37	20241031	175500	1561374920	9810	9810	9810	9810	0
38	20241031	175400	1561374920	9810	9810	9810	9810	0
39	20241031	175300	1561374920	9810	9810	9810	9810	0
40	20241031	175200	1561374920	9810	9810	9810	9810	0
41	20241031	175100	1561374920	9810	9810	9810	9810	0
42	20241031	175000	1561374920	9810	9810	9810	9810	0
43	20241031	174900	1561374920	9810	9810	9810	9810	0
44	20241031	174800	1561374920	9810	9810	9810	9810	0
45	20241031	174700	1561374920	9810	9810	9810	9810	0
46	20241031	174600	1561374920	9810	9810	9810	9810	0
47	20241031	174500	1561374920	9810	9810	9810	9810	0
48	20241031	174400	1561374920	9810	9810	9810	9810	0
49	20241031	174300	1561374920	9810	9810	9810	9810	0
50	20241031	174200	1561374920	9810	9810	9810	9810	0
51	20241031	174100	1561374920	9810	9810	9810	9810	0
52	20241031	174000	1561374920	9810	9810	9810	9810	0
53	20241031	173900	1561374920	9810	9810	9810	9810	0
54	20241031	173800	1561374920	9810	9810	9810	9810	0
55	20241031	173700	1561374920	9810	9810	9810	9810	0
56	20241031	173600	1561374920	9810	9810	9810	9810	0
57	20241031	173500	1561374920	9810	9810	9810	9810	0
58	20241031	173400	1561374920	9810	9810	9810	9810	0
59	20241031	173300	1561374920	9810	9810	9810	9810	0
60	20241031	173200	1561374920	9810	9810	9810	9810	0
61	20241031	173100	1561374920	9810	9810	9810	9810	0
62	20241031	173000	1561374920	9810	9810	9810	9810	226
63	20241031	172900	1561374920	9810	9810	9810	9810	0
64	20241031	172800	1561374920	9810	9810	9810	9810	0
65	20241031	172700	1561374920	9810	9810	9810	9810	0
66	20241031	172600	1561374920	9810	9810	9810	9810	0
67	20241031	172500	1561374920	9810	9810	9810	9810	0
68	20241031	172400	1561374920	9810	9810	9810	9810	0
69	20241031	172300	1561374920	9810	9810	9810	9810	0
70	20241031	172200	1561374920	9810	9810	9810	9810	0
71	20241031	172100	1561374920	9810	9810	9810	9810	0
72	20241031	172000	1561374920	9810	9810	9810	9810	0
73	20241031	171900	1561374920	9810	9810	9810	9810	0
74	20241031	171800	1561374920	9810	9810	9810	9810	0
75	20241031	171700	1561374920	9810	9810	9810	9810	0
76	20241031	171600	1561374920	9810	9810	9810	9810	0
77	20241031	171500	1561374920	9810	9810	9810	9810	0
78	20241031	171400	1561374920	9810	9810	9810	9810	0
79	20241031	171300	1561374920	9810	9810	9810	9810	0
80	20241031	171200	1561374920	9810	9810	9810	9810	0
81	20241031	171100	1561374920	9810	9810	9810	9810	0
82	20241031	171000	1561374920	9810	9810	9810	9810	0
83	20241031	170900	1561374920	9810	9810	9810	9810	0
84	20241031	170800	1561374920	9810	9810	9810	9810	0
85	20241031	170700	1561374920	9810	9810	9810	9810	0
86	20241031	170600	1561374920	9810	9810	9810	9810	0
87	20241031	170500	1561374920	9810	9810	9810	9810	0
88	20241031	170400	1561374920	9810	9810	9810	9810	0
89	20241031	170300	1561374920	9810	9810	9810	9810	0
90	20241031	170200	1561374920	9810	9810	9810	9810	0
91	20241031	170100	1561374920	9810	9810	9810	9810	0
92	20241031	170000	1561374920	9810	9810	9810	9810	226
93	20241031	165900	1561374920	9810	9810	9810	9810	0
94	20241031	165800	1561374920	9810	9810	9810	9810	0
95	20241031	165700	1561374920	9810	9810	9810	9810	0
96	20241031	165600	1561374920	9810	9810	9810	9810	0
97	20241031	165500	1561374920	9810	9810	9810	9810	0
98	20241031	165400	1561374920	9810	9810	9810	9810	0
99	20241031	165300	1561374920	9810	9810	9810	9810	0
100	20241031	165200	1561374920	9810	9810	9810	9810	0
101	20241031	165100	1561374920	9810	9810	9810	9810	0
102	20241031	165000	1561374920	9810	9810	9810	9810	0
103	20241031	164900	1561374920	9810	9810	9810	9810	0
104	20241031	164800	1561374920	9810	9810	9810	9810	0
105	20241031	164700	1561374920	9810	9810	9810	9810	0
106	20241031	164600	1561374920	9810	9810	9810	9810	0
107	20241031	164500	1561374920	9810	9810	9810	9810	0
108	20241031	164400	1561374920	9810	9810	9810	9810	0
109	20241031	164300	1561374920	9810	9810	9810	9810	0
110	20241031	164200	1561374920	9810	9810	9810	9810	0
111	20241031	164100	1561374920	9810	9810	9810	9810	0
112	20241031	164000	1561374920	9810	9810	9810	9810	0
113	20241031	163900	1561374920	9810	9810	9810	9810	0
114	20241031	163800	1561374920	9810	9810	9810	9810	0
115	20241031	163700	1561374920	9810	9810	9810	9810	0
116	20241031	163600	1561374920	9810	9810	9810	9810	0
117	20241031	163500	1561374920	9810	9810	9810	9810	0
118	20241031	163400	1561374920	9810	9810	9810	9810	0
119	20241031	163300	1561374920	9810	9810	9810	9810	0
120	20241031	163200	1561374920	9810	9810	9810	9810	0
121	20241031	163100	1561374920	9810	9810	9810	9810	0
122	20241031	163000	1561374920	9810	9810	9810	9810	226
123	20241031	162900	1561374920	9810	9810	9810	9810	0
124	20241031	162800	1561374920	9810	9810	9810	9810	0
125	20241031	162700	1561374920	9810	9810	9810	9810	0
126	20241031	162600	1561374920	9810	9810	9810	9810	0
127	20241031	162500	1561374920	9810	9810	9810	9810	0
128	20241031	162400	1561374920	9810	9810	9810	9810	0
129	20241031	162300	1561374920	9810	9810	9810	9810	0
130	20241031	162200	1561374920	9810	9810	9810	9810	0
131	20241031	162100	1561374920	9810	9810	9810	9810	0
132	20241031	162000	1561374920	9810	9810	9810	9810	0
133	20241031	161900	1561374920	9810	9810	9810	9810	0
134	20241031	161800	1561374920	9810	9810	9810	9810	0
135	20241031	161700	1561374920	9810	9810	9810	9810	0
136	20241031	161600	1561374920	9810	9810	9810	9810	0
137	20241031	161500	1561374920	9810	9810	9810	9810	0
138	20241031	161400	1561374920	9810	9810	9810	9810	0
139	20241031	161300	1561374920	9810	9810	9810	9810	0
140	20241031	161200	1561374920	9810	9810	9810	9810	0
141	20241031	161100	1561374920	9810	9810	9810	9810	0
142	20241031	161000	1561374920	9810	9810	9810	9810	0
143	20241031	160900	1561374920	9810	9810	9810	9810	0
144	20241031	160800	1561374920	9810	9810	9810	9810	0
145	20241031	160700	1561374920	9810	9810	9810	9810	0
146	20241031	160600	1561374920	9810	9810	9810	9810	0
147	20241031	160500	1561374920	9810	9810	9810	9810	0
148	20241031	160400	1561374920	9810	9810	9810	9810	0
149	20241031	160300	1561374920	9810	9810	9810	9810	0
150	20241031	160200	1561374920	9810	9810	9810	9810	0
151	20241031	160100	1561374920	9810	9810	9810	9810	0
152	20241031	160000	1561374920	9810	9810	9810	9810	226
153	20241031	155900	1561374920	9810	9810	9810	9810	0
154	20241031	155800	1561374920	9810	9810	9810	9810	0
155	20241031	155700	1561374920	9810	9810	9810	9810	0
156	20241031	155600	1561374920	9810	9810	9810	9810	0
157	20241031	155500	1561374920	9810	9810	9810	9810	0
158	20241031	155400	1561374920	9810	9810	9810	9810	0
159	20241031	155300	1561374920	9810	9810	9810	9810	0
160	20241031	155200	1561374920	9810	9810	9810	9810	0
161	20241031	155100	1561374920	9810	9810	9810	9810	0
162	20241031	155000	1561374920	9810	9810	9810	9810	0
163	20241031	154900	1561374920	9810	9810	9810	9810	0
164	20241031	154800	1561374920	9810	9810	9810	9810	0
165	20241031	154700	1561374920	9810	9810	9810	9810	0
166	20241031	154600	1561374920	9810	9810	9810	9810	0
167	20241031	154500	1561374920	9810	9810	9810	9810	0
168	20241031	154400	1561374920	9810	9810	9810	9810	0
169	20241031	154300	1561374920	9810	9810	9810	9810	0
170	20241031	154200	1561374920	9810	9810	9810	9810	0
171	20241031	154100	1561374920	9810	9810	9810	9810	0
172	20241031	154000	1561374920	9810	9810	9810	9810	0
173	20241031	153900	1561374920	9810	9810	9810	9810	0
174	20241031	153800	1561374920	9810	9810	9810	9810	0
175	20241031	153700	1561374920	9810	9810	9810	9810	0
176	20241031	153600	1561374920	9810	9810	9810	9810	0
177	20241031	153500	1561374920	9810	9810	9810	9810	0
178	20241031	153400	1561374920	9810	9810	9810	9810	0
179	20241031	153300	1561374920	9810	9810	9810	9810	0
180	20241031	153200	1561374920	9810	9810	9810	9810	0
181	20241031	153100	1561374920	9810	9810	9810	9810	0
182	20241031	153000	1561374920	9810	9810	9810	9810	452
183	20241031	152900	1559157860	9760	9760	9760	9760	0
184	20241031	152800	1559157860	9760	9760	9760	9760	0
185	20241031	152700	1559157860	9760	9760	9760	9760	0
186	20241031	152600	1559157860	9760	9760	9760	9760	0
187	20241031	152500	1559157860	9760	9760	9760	9760	0
188	20241031	152400	1559157860	9760	9760	9760	9760	0
189	20241031	152300	1559157860	9760	9760	9760	9760	0
190	20241031	152200	1559157860	9760	9760	9760	9760	0
191	20241031	152100	1559157860	9760	9760	9760	9760	0
192	20241031	152000	1559157860	9760	9760	9760	9760	0
193	20241031	151900	1559157860	9760	9770	9770	9760	1246
194	20241031	151800	1546992830	9790	9790	9790	9770	219
195	20241031	151700	1544848860	9780	9810	9810	9780	1100
196	20241031	151600	1534086030	9810	9800	9810	9800	53
197	20241031	151500	1533566240	9810	9810	9810	9810	0
198	20241031	151400	1533566240	9810	9800	9810	9800	270
199	20241031	151300	1530919720	9800	9800	9800	9800	0
200	20241031	151200	1530919720	9800	9800	9800	9800	0
201	20241031	151100	1530919720	9800	9800	9800	9800	103
202	20241031	151000	1529910320	9800	9800	9800	9800	0
203	20241031	150900	1529910320	9800	9800	9800	9800	1
204	20241031	150800	1529900520	9800	9790	9800	9790	82
205	20241031	150700	1529097630	9790	9790	9790	9790	12
206	20241031	150600	1528980150	9790	9790	9790	9790	2
207	20241031	150500	1528960570	9780	9780	9780	9780	0
208	20241031	150400	1528960570	9780	9780	9780	9780	10
209	20241031	150300	1528862770	9770	9790	9790	9770	96
210	20241031	150200	1527923940	9790	9790	9790	9790	0
211	20241031	150100	1527923940	9790	9790	9790	9790	0
212	20241031	150000	1527923940	9790	9800	9810	9790	13
213	20241031	145900	1527796550	9800	9790	9800	9790	11
214	20241031	145800	1527688850	9800	9800	9800	9800	1
215	20241031	145700	1527679050	9810	9800	9810	9800	45
216	20241031	145600	1527237650	9800	9800	9800	9800	1
217	20241031	145500	1527227850	9810	9810	9810	9810	2
218	20241031	145400	1527208230	9780	9800	9800	9780	200
219	20241031	145300	1525252210	9780	9780	9780	9780	2
220	20241031	145200	1525232650	9800	9800	9800	9800	0
221	20241031	145100	1525232650	9800	9800	9800	9800	0
222	20241031	145000	1525232650	9800	9800	9800	9800	4
223	20241031	144900	1525193450	9810	9810	9810	9810	0
224	20241031	144800	1525193450	9810	9800	9810	9790	24
225	20241031	144700	1524958260	9800	9790	9800	9790	24
226	20241031	144600	1524723290	9790	9790	9800	9790	62
227	20241031	144500	1524116010	9790	9800	9800	9790	7
228	20241031	144400	1524047470	9790	9790	9790	9790	3
229	20241031	144300	1524018100	9780	9790	9790	9780	100
230	20241031	144200	1523039790	9800	9800	9800	9800	1
231	20241031	144100	1523029990	9810	9810	9810	9810	1
232	20241031	144000	1523020180	9810	9810	9810	9810	3
233	20241031	143900	1522990750	9810	9800	9810	9780	4
234	20241031	143800	1522951580	9780	9790	9790	9780	224
235	20241031	143700	1520760840	9820	9800	9820	9800	12
236	20241031	143600	1520643040	9780	9780	9780	9780	0
237	20241031	143500	1520643040	9780	9780	9780	9780	32
238	20241031	143400	1520330080	9780	9780	9780	9780	851
239	20241031	143300	1512007300	9800	9800	9800	9800	0
240	20241031	143200	1512007300	9800	9810	9810	9790	250
241	20241031	143100	1509558190	9810	9810	9810	9810	0
242	20241031	143000	1509558190	9810	9810	9810	9810	0
243	20241031	142900	1509558190	9810	9810	9810	9810	0
244	20241031	142800	1509558190	9810	9810	9810	9810	0
245	20241031	142700	1509558190	9810	9810	9810	9810	0
246	20241031	142600	1509558190	9810	9810	9820	9810	5
247	20241031	142500	1509509120	9820	9810	9820	9810	2
248	20241031	142400	1509489490	9800	9800	9800	9800	5
249	20241031	142300	1509440490	9800	9800	9800	9800	0
250	20241031	142200	1509440490	9800	9800	9800	9800	0
251	20241031	142100	1509440490	9800	9800	9800	9800	0
252	20241031	142000	1509440490	9800	9800	9800	9800	0
253	20241031	141900	1509440490	9800	9800	9800	9800	0
254	20241031	141800	1509440490	9800	9800	9800	9800	1
255	20241031	141700	1509430690	9800	9800	9800	9800	2
256	20241031	141600	1509411090	9800	9800	9800	9800	0
257	20241031	141500	1509411090	9800	9800	9800	9800	1
258	20241031	141400	1509401290	9800	9800	9800	9800	1
259	20241031	141300	1509391490	9780	9780	9780	9780	0
260	20241031	141200	1509391490	9780	9780	9780	9780	30
261	20241031	141100	1509098090	9780	9780	9780	9780	389
262	20241031	141000	1505293670	9790	9790	9790	9790	77
263	20241031	140900	1504539840	9790	9790	9790	9790	0
264	20241031	140800	1504539840	9790	9790	9790	9790	40
265	20241031	140700	1504148240	9800	9800	9800	9800	70
266	20241031	140600	1503462240	9780	9780	9780	9780	50
267	20241031	140500	1502973240	9790	9800	9800	9790	94
268	20241031	140400	1502052540	9810	9800	9810	9800	30
269	20241031	140300	1501758520	9810	9810	9830	9810	7
270	20241031	140200	1501689810	9830	9810	9830	9810	8
271	20241031	140100	1501611240	9800	9800	9800	9800	0
272	20241031	140000	1501611240	9800	9820	9820	9800	22
273	20241031	135900	1501395530	9830	9830	9830	9830	1
274	20241031	135800	1501385700	9830	9850	9850	9830	375
275	20241031	135700	1497692050	9870	9860	9870	9850	91
276	20241031	135600	1496795180	9860	9860	9860	9860	0
277	20241031	135500	1496795180	9860	9870	9870	9860	122
278	20241031	135400	1495591250	9870	9870	9870	9870	47
279	20241031	135300	1495127360	9860	9860	9860	9860	4
280	20241031	135200	1495087920	9870	9880	9880	9850	218
281	20241031	135100	1492938840	9880	9840	9880	9840	1936
282	20241031	135000	1473831650	9850	9820	9850	9820	1013
283	20241031	134900	1463855530	9830	9820	9830	9820	78
284	20241031	134800	1463089490	9830	9830	9830	9830	0
285	20241031	134700	1463089490	9830	9830	9830	9830	5
286	20241031	134600	1463040340	9820	9820	9820	9820	10
287	20241031	134500	1462942140	9820	9840	9840	9820	86
288	20241031	134400	1462097580	9830	9830	9830	9820	3
289	20241031	134300	1462068100	9820	9830	9840	9820	22
290	20241031	134200	1461851830	9820	9820	9820	9820	1
291	20241031	134100	1461842010	9820	9820	9830	9820	12
292	20241031	134000	1461724070	9830	9810	9830	9810	32
293	20241031	133900	1461409840	9800	9800	9800	9800	2
294	20241031	133800	1461390240	9800	9820	9820	9800	623
295	20241031	133700	1455284360	9820	9770	9820	9770	1856
296	20241031	133600	1437097530	9760	9760	9760	9760	0
297	20241031	133500	1437097530	9760	9760	9760	9760	0
298	20241031	133400	1437097530	9760	9760	9770	9760	122
299	20241031	133300	1435906770	9770	9780	9780	9770	2
300	20241031	133200	1435887220	9770	9760	9780	9760	3004
301	20241031	133100	1406530650	9750	9740	9750	9740	391
302	20241031	133000	1402720880	9730	9720	9730	9720	59
303	20241031	132900	1402146830	9730	9710	9730	9710	11
304	20241031	132800	1402039830	9700	9700	9700	9690	145
305	20241031	132700	1400633690	9700	9700	9700	9700	17
306	20241031	132600	1400468790	9700	9700	9700	9700	0
307	20241031	132500	1400468790	9700	9700	9700	9700	105
308	20241031	132400	1399450290	9700	9700	9700	9700	402
309	20241031	132300	1395550890	9710	9700	9710	9700	101
310	20241031	132200	1394571180	9710	9710	9710	9710	1
311	20241031	132100	1394561470	9710	9710	9710	9710	0
312	20241031	132000	1394561470	9710	9710	9710	9710	2
313	20241031	131900	1394542050	9700	9700	9700	9700	9
314	20241031	131800	1394454750	9710	9710	9710	9710	5
315	20241031	131700	1394406200	9710	9720	9720	9710	78
316	20241031	131600	1393648810	9720	9720	9720	9720	0
317	20241031	131500	1393648810	9720	9720	9720	9720	0
318	20241031	131400	1393648810	9720	9720	9720	9720	0
319	20241031	131300	1393648810	9720	9720	9720	9720	0
320	20241031	131200	1393648810	9720	9720	9720	9720	50
321	20241031	131100	1393162810	9720	9720	9720	9720	1
322	20241031	131000	1393153090	9720	9720	9720	9720	0
323	20241031	130900	1393153090	9720	9720	9720	9720	34
324	20241031	130800	1392822610	9720	9720	9720	9720	2
325	20241031	130700	1392803170	9720	9720	9720	9720	4
326	20241031	130600	1392764290	9720	9720	9720	9720	0
327	20241031	130500	1392764290	9720	9720	9720	9720	0
328	20241031	130400	1392764290	9720	9720	9720	9720	0
329	20241031	130300	1392764290	9720	9720	9720	9720	0
330	20241031	130200	1392764290	9720	9720	9720	9720	0
331	20241031	130100	1392764290	9720	9720	9720	9720	0
332	20241031	130000	1392764290	9720	9720	9720	9710	3
333	20241031	125900	1392735140	9710	9720	9720	9710	21
334	20241031	125800	1392531220	9710	9710	9710	9710	10
335	20241031	125700	1392434120	9720	9710	9720	9710	9
336	20241031	125600	1392346720	9720	9720	9720	9720	2
337	20241031	125500	1392327280	9720	9720	9720	9710	13
338	20241031	125400	1392201020	9720	9720	9720	9710	13
339	20241031	125300	1392074750	9730	9730	9730	9730	0
340	20241031	125200	1392074750	9730	9730	9730	9730	0
341	20241031	125100	1392074750	9730	9710	9730	9700	10
342	20241031	125000	1391977700	9710	9690	9710	9690	22
343	20241031	124900	1391764400	9700	9690	9700	9690	6
344	20241031	124800	1391706250	9690	9690	9690	9690	7
345	20241031	124700	1391638420	9700	9690	9700	9690	30
346	20241031	124600	1391347710	9710	9700	9710	9700	7
347	20241031	124500	1391279800	9690	9700	9700	9690	11
348	20241031	124400	1391173190	9700	9700	9700	9690	14
349	20241031	124300	1391037510	9700	9700	9700	9700	0
350	20241031	124200	1391037510	9700	9690	9700	9690	10
351	20241031	124100	1390940520	9690	9690	9690	9690	5
352	20241031	124000	1390892070	9710	9690	9710	9690	570
353	20241031	123900	1385363150	9690	9690	9690	9690	15
354	20241031	123800	1385217800	9690	9680	9690	9680	13
355	20241031	123700	1385091940	9680	9680	9680	9680	8
356	20241031	123600	1385014500	9690	9690	9690	9690	1
357	20241031	123500	1385004810	9690	9680	9690	9680	20
358	20241031	123400	1384811180	9670	9670	9670	9670	8
359	20241031	123300	1384733820	9680	9680	9680	9680	3
360	20241031	123200	1384704780	9690	9690	9690	9690	1
361	20241031	123100	1384695090	9680	9690	9690	9680	83
362	20241031	123000	1383890990	9700	9700	9700	9700	2
363	20241031	122900	1383871590	9710	9710	9710	9710	1
364	20241031	122800	1383861880	9690	9680	9690	9680	27
365	20241031	122700	1383600340	9690	9690	9690	9690	1
366	20241031	122600	1383590650	9680	9680	9680	9680	5
367	20241031	122500	1383542250	9710	9680	9710	9680	97
368	20241031	122400	1382603260	9670	9660	9670	9660	14
369	20241031	122300	1382467930	9660	9650	9660	9650	13
370	20241031	122200	1382342440	9660	9660	9660	9660	3
371	20241031	122100	1382313460	9650	9670	9670	9650	16
372	20241031	122000	1382158980	9680	9680	9680	9680	0
373	20241031	121900	1382158980	9680	9670	9680	9670	5
374	20241031	121800	1382110590	9680	9670	9680	9660	15
375	20241031	121700	1381965620	9660	9670	9670	9640	226
376	20241031	121600	1379783250	9670	9670	9670	9670	30
377	20241031	121500	1379493150	9670	9670	9680	9670	12
378	20241031	121400	1379377100	9660	9670	9670	9640	367
379	20241031	121300	1375837180	9670	9660	9670	9660	19
380	20241031	121200	1375653540	9670	9670	9670	9650	45
381	20241031	121100	1375218990	9660	9670	9680	9660	34
382	20241031	121000	1374890500	9680	9670	9680	9670	18
383	20241031	120900	1374716400	9680	9680	9680	9680	1
384	20241031	120800	1374706720	9680	9680	9680	9670	10
385	20241031	120700	1374610000	9680	9670	9680	9670	13
386	20241031	120600	1374484260	9680	9670	9680	9670	12
387	20241031	120500	1374368210	9680	9680	9680	9680	9
388	20241031	120400	1374281090	9670	9660	9670	9650	154
389	20241031	120300	1372792550	9660	9650	9660	9650	11
390	20241031	120200	1372686370	9660	9660	9660	9660	3
391	20241031	120100	1372657390	9660	9650	9660	9650	12
392	20241031	120000	1372541580	9660	9660	9660	9650	17
393	20241031	115900	1372377440	9650	9650	9650	9650	32
394	20241031	115800	1372068640	9660	9660	9660	9660	0
395	20241031	115700	1372068640	9660	9660	9660	9660	9
396	20241031	115600	1371981700	9650	9650	9660	9650	217
397	20241031	115500	1369887450	9660	9660	9660	9660	79
398	20241031	115400	1369124310	9670	9670	9680	9670	20
399	20241031	115300	1368930890	9660	9660	9690	9660	125
400	20241031	115200	1367723170	9660	9680	9690	9660	122
401	20241031	115100	1366543900	9690	9720	9720	9690	2
402	20241031	115000	1366524490	9680	9700	9700	9680	12
403	20241031	114900	1366408310	9730	9680	9730	9680	21
404	20241031	114800	1366204580	9690	9680	9720	9680	11
405	20241031	114700	1366097740	9680	9670	9680	9670	17
406	20241031	114600	1365933270	9680	9670	9680	9670	10
407	20241031	114500	1365836560	9680	9680	9680	9680	0
408	20241031	114400	1365836560	9680	9680	9720	9680	12
409	20241031	114300	1365720350	9670	9690	9720	9670	20
410	20241031	114200	1365526750	9720	9680	9720	9680	9
411	20241031	114100	1365439500	9680	9720	9720	9680	8
412	20241031	114000	1365361980	9680	9660	9680	9660	17
413	20241031	113900	1365197620	9660	9660	9660	9660	30
414	20241031	113800	1364907820	9660	9660	9660	9660	0
415	20241031	113700	1364907820	9660	9670	9680	9660	761
416	20241031	113600	1357550240	9680	9690	9690	9680	153
417	20241031	113500	1356069180	9680	9700	9700	9680	421
418	20241031	113400	1351993270	9700	9700	9700	9700	9
419	20241031	113300	1351905970	9710	9710	9710	9710	1
420	20241031	113200	1351896260	9730	9700	9730	9700	7
421	20241031	113100	1351828230	9700	9710	9720	9700	18
422	20241031	113000	1351653520	9710	9730	9730	9710	3
423	20241031	112900	1351624350	9710	9700	9710	9700	9
424	20241031	112800	1351537040	9710	9710	9710	9710	1
425	20241031	112700	1351527330	9710	9700	9710	9700	16
426	20241031	112600	1351372090	9710	9710	9730	9710	8
427	20241031	112500	1351294350	9710	9720	9730	9710	4
428	20241031	112400	1351255460	9730	9710	9730	9700	15
429	20241031	112300	1351109850	9730	9710	9730	9710	16
430	20241031	112200	1350954370	9700	9700	9700	9700	12
431	20241031	112100	1350837970	9730	9730	9730	9710	5
432	20241031	112000	1350789340	9730	9690	9730	9690	40
433	20241031	111900	1350400770	9690	9690	9690	9690	80
434	20241031	111800	1349625570	9700	9700	9700	9700	0
435	20241031	111700	1349625570	9700	9710	9730	9700	13
436	20241031	111600	1349499340	9710	9710	9720	9700	6
437	20241031	111500	1349441080	9700	9700	9700	9700	7
438	20241031	111400	1349373180	9700	9690	9700	9690	159
439	20241031	111300	1347832450	9690	9700	9700	9690	11
440	20241031	111200	1347725850	9700	9720	9720	9700	10
441	20241031	111100	1347628810	9720	9710	9720	9710	2
442	20241031	111000	1347609380	9720	9730	9730	9720	16
443	20241031	110900	1347453770	9740	9730	9740	9730	11
444	20241031	110800	1347346710	9740	9730	9740	9730	2
445	20241031	110700	1347327240	9730	9710	9730	9710	25
446	20241031	110600	1347084230	9720	9700	9720	9690	23
447	20241031	110500	1346861130	9700	9690	9700	9690	18
448	20241031	110400	1346686610	9700	9690	9740	9690	42
449	20241031	110300	1346279570	9690	9680	9690	9680	12
450	20241031	110200	1346163370	9680	9680	9680	9680	9
451	20241031	110100	1346076250	9680	9680	9680	9680	0
452	20241031	110000	1346076250	9680	9680	9680	9680	55
453	20241031	105900	1345543850	9680	9690	9690	9680	78
454	20241031	105800	1344788150	9690	9690	9690	9690	42
455	20241031	105700	1344381170	9690	9690	9690	9690	24
456	20241031	105600	1344148610	9690	9690	9700	9690	24
457	20241031	105500	1343916040	9700	9690	9700	9690	9
458	20241031	105400	1343828810	9700	9700	9700	9700	1
459	20241031	105300	1343819110	9700	9710	9710	9700	2
460	20241031	105200	1343799700	9710	9710	9710	9710	3
461	20241031	105100	1343770570	9700	9700	9700	9700	9
462	20241031	105000	1343683270	9700	9710	9740	9700	3
463	20241031	104900	1343654120	9700	9710	9710	9700	15
464	20241031	104800	1343508600	9710	9710	9710	9710	2
465	20241031	104700	1343489180	9700	9700	9700	9700	11
466	20241031	104600	1343382480	9720	9710	9750	9710	8
467	20241031	104500	1343304710	9700	9700	9700	9700	32
468	20241031	104400	1342994310	9710	9720	9720	9710	156
469	20241031	104300	1341479540	9720	9710	9720	9710	111
470	20241031	104200	1340401690	9720	9730	9730	9720	3
471	20241031	104100	1340372520	9750	9720	9750	9720	4
472	20241031	104000	1340333580	9710	9720	9730	9710	15
473	20241031	103900	1340187840	9710	9720	9720	9710	11
474	20241031	103800	1340081020	9720	9710	9720	9710	10
475	20241031	103700	1339983910	9720	9720	9720	9720	5
476	20241031	103600	1339935310	9710	9710	9710	9710	9
477	20241031	103500	1339847920	9710	9710	9710	9710	9
478	20241031	103400	1339760530	9710	9710	9710	9710	0
479	20241031	103300	1339760530	9710	9710	9710	9710	20
480	20241031	103200	1339566330	9710	9720	9720	9710	190
481	20241031	103100	1337721420	9710	9710	9710	9710	0
482	20241031	103000	1337721420	9710	9720	9720	9710	23
483	20241031	102900	1337498050	9720	9710	9720	9710	11
484	20241031	102800	1337391220	9720	9720	9720	9720	4
485	20241031	102700	1337352340	9730	9720	9730	9710	202
486	20241031	102600	1335390850	9750	9750	9750	9750	0
487	20241031	102500	1335390850	9750	9710	9750	9710	14
488	20241031	102400	1335254820	9740	9720	9740	9720	218
489	20241031	102300	1333131620	9740	9720	9750	9720	14
490	20241031	102200	1332995440	9720	9730	9730	9710	33
491	20241031	102100	1332674960	9750	9720	9750	9720	11
492	20241031	102000	1332567970	9720	9740	9750	9720	7
493	20241031	101900	1332499820	9730	9720	9730	9710	21
494	20241031	101800	1332295840	9710	9710	9720	9710	13
495	20241031	101700	1332169570	9720	9720	9720	9720	0
496	20241031	101600	1332169570	9720	9720	9720	9720	3
497	20241031	101500	1332140410	9750	9710	9750	9710	33
498	20241031	101400	1331819340	9740	9740	9740	9710	3
499	20241031	101300	1331790150	9700	9700	9700	9700	13
500	20241031	101200	1331664050	9690	9700	9700	9690	4
501	20241031	101100	1331625270	9710	9750	9750	9710	11
502	20241031	101000	1331518360	9750	9700	9750	9700	1336
503	20241031	100900	1318500790	9690	9690	9690	9690	13
504	20241031	100800	1318374820	9690	9690	9690	9690	6
505	20241031	100700	1318316680	9700	9690	9700	9690	21
506	20241031	100600	1318113170	9680	9690	9690	9680	21
507	20241031	100500	1317909750	9690	9680	9690	9680	12
508	20241031	100400	1317793570	9690	9690	9690	9690	0
509	20241031	100300	1317793570	9690	9700	9700	9690	14
510	20241031	100200	1317657810	9690	9690	9690	9690	11
511	20241031	100100	1317551220	9690	9690	9690	9690	8
512	20241031	100000	1317473700	9690	9700	9730	9690	31
513	20241031	095900	1317172910	9690	9690	9690	9690	22
514	20241031	095800	1316959730	9690	9690	9690	9690	9
515	20241031	095700	1316872520	9700	9700	9700	9700	7
516	20241031	095600	1316804620	9700	9720	9740	9690	33
517	20241031	095500	1316484620	9740	9700	9740	9690	24
518	20241031	095400	1316251600	9720	9690	9720	9690	59
519	20241031	095300	1315678900	9710	9700	9710	9690	102
520	20241031	095200	1314688510	9710	9680	9710	9680	24
521	20241031	095100	1314456090	9680	9680	9680	9680	18
522	20241031	095000	1314281850	9680	9680	9680	9680	0
523	20241031	094900	1314281850	9680	9680	9680	9680	1
524	20241031	094800	1314272170	9680	9680	9680	9680	311
525	20241031	094700	1311261690	9680	9680	9680	9680	101
526	20241031	094600	1310284010	9680	9690	9690	9680	72
527	20241031	094500	1309586630	9700	9700	9700	9700	5
528	20241031	094400	1309538130	9710	9700	9710	9700	10
529	20241031	094300	1309441120	9710	9700	9710	9700	102
530	20241031	094200	1308450720	9690	9700	9700	9690	13
531	20241031	094100	1308324730	9690	9710	9710	9690	48
532	20241031	094000	1307859290	9710	9710	9710	9710	5
533	20241031	093900	1307810740	9700	9710	9710	9700	20
534	20241031	093800	1307616640	9700	9710	9710	9700	333
535	20241031	093700	1304386440	9720	9720	9720	9720	77
536	20241031	093600	1303638000	9720	9730	9730	9720	10
537	20241031	093500	1303540790	9730	9730	9730	9730	13
538	20241031	093400	1303414300	9730	9750	9750	9730	51
539	20241031	093300	1302917950	9750	9740	9750	9740	372
540	20241031	093200	1299290970	9750	9750	9750	9740	18
541	20241031	093100	1299115570	9740	9760	9760	9740	33
542	20241031	093000	1298793890	9770	9770	9770	9760	124
543	20241031	092900	1297582840	9770	9770	9780	9770	558
544	20241031	092800	1292126160	9780	9820	9820	9780	223
545	20241031	092700	1289939990	9830	9780	9830	9780	366
546	20241031	092600	1286353740	9770	9710	9780	9710	490
547	20241031	092500	1281591060	9700	9710	9720	9700	31
548	20241031	092400	1281290130	9700	9700	9710	9700	256
549	20241031	092300	1278806540	9700	9700	9700	9700	13
550	20241031	092200	1278680440	9680	9680	9680	9680	11
551	20241031	092100	1278573960	9680	9680	9680	9680	9
552	20241031	092000	1278486840	9680	9680	9680	9680	63
553	20241031	091900	1277877000	9700	9700	9700	9700	0
554	20241031	091800	1277877000	9700	9690	9700	9660	1865
555	20241031	091700	1259832330	9700	9710	9710	9700	20
556	20241031	091600	1259638310	9720	9720	9720	9720	252
557	20241031	091500	1257188870	9730	9750	9750	9730	248
558	20241031	091400	1254773320	9750	9750	9750	9750	214
559	20241031	091300	1252686820	9750	9770	9770	9750	57
560	20241031	091200	1252130050	9740	9790	9790	9740	462
561	20241031	091100	1247623960	9800	9830	9840	9800	852
562	20241031	091000	1239243690	9830	9750	9850	9750	61750
563	20241031	090900	631634110	9730	9730	9730	9730	0
564	20241031	090800	631634110	9730	9730	9730	9720	1955
565	20241031	090700	612624660	9730	9750	9750	9730	134
566	20241031	090600	611318540	9760	9760	9760	9760	117
567	20241031	090500	610176620	9760	9760	9760	9760	201
568	20241031	090400	608214860	9760	9770	9770	9760	56
569	20241031	090300	607668240	9770	9780	9780	9770	34
570	20241031	090200	607335740	9780	9840	9840	9780	53
571	20241031	090100	606817110	9840	9760	9840	9760	155
572	20241031	090000	605292380	9840	9850	9850	9800	61451