KissMeData/174900/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203400	2988790010	16380	16380	16380	16380	2057
3	20241031	203300	2988790010	16380	16380	16380	16380	0
4	20241031	203200	2988790010	16380	16380	16380	16380	0
5	20241031	203100	2988790010	16380	16380	16380	16380	0
6	20241031	203000	2988790010	16380	16380	16380	16380	0
7	20241031	202900	2988790010	16380	16380	16380	16380	0
8	20241031	202800	2988790010	16380	16380	16380	16380	0
9	20241031	202700	2988790010	16380	16380	16380	16380	0
10	20241031	202600	2988790010	16380	16380	16380	16380	0
11	20241031	202500	2988790010	16380	16380	16380	16380	0
12	20241031	202400	2988790010	16380	16380	16380	16380	0
13	20241031	202300	2988790010	16380	16380	16380	16380	0
14	20241031	202200	2988790010	16380	16380	16380	16380	0
15	20241031	202100	2988790010	16380	16380	16380	16380	0
16	20241031	202000	2988790010	16380	16380	16380	16380	0
17	20241031	201900	2988790010	16380	16380	16380	16380	0
18	20241031	201800	2988790010	16380	16380	16380	16380	0
19	20241031	201700	2988790010	16380	16380	16380	16380	0
20	20241031	201600	2988790010	16380	16380	16380	16380	0
21	20241031	201500	2988790010	16380	16380	16380	16380	0
22	20241031	201400	2988790010	16380	16380	16380	16380	0
23	20241031	201300	2988790010	16380	16380	16380	16380	0
24	20241031	201200	2988790010	16380	16380	16380	16380	0
25	20241031	201100	2988790010	16380	16380	16380	16380	0
26	20241031	201000	2988790010	16380	16380	16380	16380	0
27	20241031	200900	2988790010	16380	16380	16380	16380	0
28	20241031	200800	2988790010	16380	16380	16380	16380	0
29	20241031	200700	2988790010	16380	16380	16380	16380	0
30	20241031	200600	2988790010	16380	16380	16380	16380	0
31	20241031	200500	2988790010	16380	16380	16380	16380	0
32	20241031	200400	2988790010	16380	16380	16380	16380	2057
33	20241031	200300	2988790010	16380	16380	16380	16380	0
34	20241031	200200	2988790010	16380	16380	16380	16380	0
35	20241031	200100	2988790010	16380	16380	16380	16380	0
36	20241031	200000	2988790010	16380	16380	16380	16380	0
37	20241031	195900	2988790010	16380	16380	16380	16380	0
38	20241031	195800	2988790010	16380	16380	16380	16380	0
39	20241031	195700	2988790010	16380	16380	16380	16380	0
40	20241031	195600	2988790010	16380	16380	16380	16380	0
41	20241031	195500	2988790010	16380	16380	16380	16380	0
42	20241031	195400	2988790010	16380	16380	16380	16380	0
43	20241031	195300	2988790010	16380	16380	16380	16380	0
44	20241031	195200	2988790010	16380	16380	16380	16380	0
45	20241031	195100	2988790010	16380	16380	16380	16380	0
46	20241031	195000	2988790010	16380	16380	16380	16380	0
47	20241031	194900	2988790010	16380	16380	16380	16380	0
48	20241031	194800	2988790010	16380	16380	16380	16380	0
49	20241031	194700	2988790010	16380	16380	16380	16380	0
50	20241031	194600	2988790010	16380	16380	16380	16380	0
51	20241031	194500	2988790010	16380	16380	16380	16380	0
52	20241031	194400	2988790010	16380	16380	16380	16380	0
53	20241031	194300	2988790010	16380	16380	16380	16380	0
54	20241031	194200	2988790010	16380	16380	16380	16380	0
55	20241031	194100	2988790010	16380	16380	16380	16380	0
56	20241031	194000	2988790010	16380	16380	16380	16380	0
57	20241031	193900	2988790010	16380	16380	16380	16380	0
58	20241031	193800	2988790010	16380	16380	16380	16380	0
59	20241031	193700	2988790010	16380	16380	16380	16380	0
60	20241031	193600	2988790010	16380	16380	16380	16380	0
61	20241031	193500	2988790010	16380	16380	16380	16380	0
62	20241031	193400	2988790010	16380	16380	16380	16380	2057
63	20241031	193300	2988790010	16380	16380	16380	16380	0
64	20241031	193200	2988790010	16380	16380	16380	16380	0
65	20241031	193100	2988790010	16380	16380	16380	16380	0
66	20241031	193000	2988790010	16380	16380	16380	16380	0
67	20241031	192900	2988790010	16380	16380	16380	16380	0
68	20241031	192800	2988790010	16380	16380	16380	16380	0
69	20241031	192700	2988790010	16380	16380	16380	16380	0
70	20241031	192600	2988790010	16380	16380	16380	16380	0
71	20241031	192500	2988790010	16380	16380	16380	16380	0
72	20241031	192400	2988790010	16380	16380	16380	16380	0
73	20241031	192300	2988790010	16380	16380	16380	16380	0
74	20241031	192200	2988790010	16380	16380	16380	16380	0
75	20241031	192100	2988790010	16380	16380	16380	16380	0
76	20241031	192000	2988790010	16380	16380	16380	16380	0
77	20241031	191900	2988790010	16380	16380	16380	16380	0
78	20241031	191800	2988790010	16380	16380	16380	16380	0
79	20241031	191700	2988790010	16380	16380	16380	16380	0
80	20241031	191600	2988790010	16380	16380	16380	16380	0
81	20241031	191500	2988790010	16380	16380	16380	16380	0
82	20241031	191400	2988790010	16380	16380	16380	16380	0
83	20241031	191300	2988790010	16380	16380	16380	16380	0
84	20241031	191200	2988790010	16380	16380	16380	16380	0
85	20241031	191100	2988790010	16380	16380	16380	16380	0
86	20241031	191000	2988790010	16380	16380	16380	16380	0
87	20241031	190900	2988790010	16380	16380	16380	16380	0
88	20241031	190800	2988790010	16380	16380	16380	16380	0
89	20241031	190700	2988790010	16380	16380	16380	16380	0
90	20241031	190600	2988790010	16380	16380	16380	16380	0
91	20241031	190500	2988790010	16380	16380	16380	16380	0
92	20241031	190400	2988790010	16380	16380	16380	16380	2057
93	20241031	190300	2988790010	16380	16380	16380	16380	0
94	20241031	190200	2988790010	16380	16380	16380	16380	0
95	20241031	190100	2988790010	16380	16380	16380	16380	0
96	20241031	190000	2988790010	16380	16380	16380	16380	0
97	20241031	185900	2988790010	16380	16380	16380	16380	0
98	20241031	185800	2988790010	16380	16380	16380	16380	0
99	20241031	185700	2988790010	16380	16380	16380	16380	0
100	20241031	185600	2988790010	16380	16380	16380	16380	0
101	20241031	185500	2988790010	16380	16380	16380	16380	0
102	20241031	185400	2988790010	16380	16380	16380	16380	0
103	20241031	185300	2988790010	16380	16380	16380	16380	0
104	20241031	185200	2988790010	16380	16380	16380	16380	0
105	20241031	185100	2988790010	16380	16380	16380	16380	0
106	20241031	185000	2988790010	16380	16380	16380	16380	0
107	20241031	184900	2988790010	16380	16380	16380	16380	0
108	20241031	184800	2988790010	16380	16380	16380	16380	0
109	20241031	184700	2988790010	16380	16380	16380	16380	0
110	20241031	184600	2988790010	16380	16380	16380	16380	0
111	20241031	184500	2988790010	16380	16380	16380	16380	0
112	20241031	184400	2988790010	16380	16380	16380	16380	0
113	20241031	184300	2988790010	16380	16380	16380	16380	0
114	20241031	184200	2988790010	16380	16380	16380	16380	0
115	20241031	184100	2988790010	16380	16380	16380	16380	0
116	20241031	184000	2988790010	16380	16380	16380	16380	0
117	20241031	183900	2988790010	16380	16380	16380	16380	0
118	20241031	183800	2988790010	16380	16380	16380	16380	0
119	20241031	183700	2988790010	16380	16380	16380	16380	0
120	20241031	183600	2988790010	16380	16380	16380	16380	0
121	20241031	183500	2988790010	16380	16380	16380	16380	0
122	20241031	183400	2988790010	16380	16380	16380	16380	2057
123	20241031	183300	2988790010	16380	16380	16380	16380	0
124	20241031	183200	2988790010	16380	16380	16380	16380	0
125	20241031	183100	2988790010	16380	16380	16380	16380	0
126	20241031	183000	2988790010	16380	16380	16380	16380	0
127	20241031	182900	2988790010	16380	16380	16380	16380	0
128	20241031	182800	2988790010	16380	16380	16380	16380	0
129	20241031	182700	2988790010	16380	16380	16380	16380	0
130	20241031	182600	2988790010	16380	16380	16380	16380	0
131	20241031	182500	2988790010	16380	16380	16380	16380	0
132	20241031	182400	2988790010	16380	16380	16380	16380	0
133	20241031	182300	2988790010	16380	16380	16380	16380	0
134	20241031	182200	2988790010	16380	16380	16380	16380	0
135	20241031	182100	2988790010	16380	16380	16380	16380	0
136	20241031	182000	2988790010	16380	16380	16380	16380	0
137	20241031	181900	2988790010	16380	16380	16380	16380	0
138	20241031	181800	2988790010	16380	16380	16380	16380	0
139	20241031	181700	2988790010	16380	16380	16380	16380	0
140	20241031	181600	2988790010	16380	16380	16380	16380	0
141	20241031	181500	2988790010	16380	16380	16380	16380	0
142	20241031	181400	2988790010	16380	16380	16380	16380	0
143	20241031	181300	2988790010	16380	16380	16380	16380	0
144	20241031	181200	2988790010	16380	16380	16380	16380	0
145	20241031	181100	2988790010	16380	16380	16380	16380	0
146	20241031	181000	2988790010	16380	16380	16380	16380	0
147	20241031	180900	2988790010	16380	16380	16380	16380	0
148	20241031	180800	2988790010	16380	16380	16380	16380	0
149	20241031	180700	2988790010	16380	16380	16380	16380	0
150	20241031	180600	2988790010	16380	16380	16380	16380	0
151	20241031	180500	2988790010	16380	16380	16380	16380	0
152	20241031	180400	2988790010	16380	16380	16380	16380	2057
153	20241031	180300	2988790010	16380	16380	16380	16380	0
154	20241031	180200	2988790010	16380	16380	16380	16380	0
155	20241031	180100	2988790010	16380	16380	16380	16380	0
156	20241031	180000	2988790010	16380	16380	16380	16380	0
157	20241031	175900	2988790010	16380	16380	16380	16380	0
158	20241031	175800	2988790010	16380	16380	16380	16380	0
159	20241031	175700	2988790010	16380	16380	16380	16380	0
160	20241031	175600	2988790010	16380	16380	16380	16380	0
161	20241031	175500	2988790010	16380	16380	16380	16380	0
162	20241031	175400	2988790010	16380	16380	16380	16380	0
163	20241031	175300	2988790010	16380	16380	16380	16380	0
164	20241031	175200	2988790010	16380	16380	16380	16380	0
165	20241031	175100	2988790010	16380	16380	16380	16380	0
166	20241031	175000	2988790010	16380	16380	16380	16380	0
167	20241031	174900	2988790010	16380	16380	16380	16380	0
168	20241031	174800	2988790010	16380	16380	16380	16380	0
169	20241031	174700	2988790010	16380	16380	16380	16380	0
170	20241031	174600	2988790010	16380	16380	16380	16380	0
171	20241031	174500	2988790010	16380	16380	16380	16380	0
172	20241031	174400	2988790010	16380	16380	16380	16380	0
173	20241031	174300	2988790010	16380	16380	16380	16380	0
174	20241031	174200	2988790010	16380	16380	16380	16380	0
175	20241031	174100	2988790010	16380	16380	16380	16380	0
176	20241031	174000	2988790010	16380	16380	16380	16380	0
177	20241031	173900	2988790010	16380	16380	16380	16380	0
178	20241031	173800	2988790010	16380	16380	16380	16380	0
179	20241031	173700	2988790010	16380	16380	16380	16380	0
180	20241031	173600	2988790010	16380	16380	16380	16380	0
181	20241031	173500	2988790010	16380	16380	16380	16380	0
182	20241031	173400	2988790010	16380	16380	16380	16380	2057
183	20241031	173300	2988790010	16380	16380	16380	16380	0
184	20241031	173200	2988790010	16380	16380	16380	16380	0
185	20241031	173100	2988790010	16380	16380	16380	16380	0
186	20241031	173000	2988790010	16380	16380	16380	16380	0
187	20241031	172900	2988790010	16380	16380	16380	16380	0
188	20241031	172800	2988790010	16380	16380	16380	16380	0
189	20241031	172700	2988790010	16380	16380	16380	16380	0
190	20241031	172600	2988790010	16380	16380	16380	16380	0
191	20241031	172500	2988790010	16380	16380	16380	16380	0
192	20241031	172400	2988790010	16380	16380	16380	16380	0
193	20241031	172300	2988790010	16380	16380	16380	16380	0
194	20241031	172200	2988790010	16380	16380	16380	16380	0
195	20241031	172100	2988790010	16380	16380	16380	16380	0
196	20241031	172000	2988790010	16380	16380	16380	16380	0
197	20241031	171900	2988790010	16380	16380	16380	16380	0
198	20241031	171800	2988790010	16380	16380	16380	16380	0
199	20241031	171700	2988790010	16380	16380	16380	16380	0
200	20241031	171600	2988790010	16380	16380	16380	16380	0
201	20241031	171500	2988790010	16380	16380	16380	16380	0
202	20241031	171400	2988790010	16380	16380	16380	16380	0
203	20241031	171300	2988790010	16380	16380	16380	16380	0
204	20241031	171200	2988790010	16380	16380	16380	16380	0
205	20241031	171100	2988790010	16380	16380	16380	16380	0
206	20241031	171000	2988790010	16380	16380	16380	16380	0
207	20241031	170900	2988790010	16380	16380	16380	16380	0
208	20241031	170800	2988790010	16380	16380	16380	16380	0
209	20241031	170700	2988790010	16380	16380	16380	16380	0
210	20241031	170600	2988790010	16380	16380	16380	16380	0
211	20241031	170500	2988790010	16380	16380	16380	16380	0
212	20241031	170400	2988790010	16380	16380	16380	16380	2057
213	20241031	170300	2988790010	16380	16380	16380	16380	0
214	20241031	170200	2988790010	16380	16380	16380	16380	0
215	20241031	170100	2988790010	16380	16380	16380	16380	0
216	20241031	170000	2988790010	16380	16380	16380	16380	0
217	20241031	165900	2988790010	16380	16380	16380	16380	0
218	20241031	165800	2988790010	16380	16380	16380	16380	0
219	20241031	165700	2988790010	16380	16380	16380	16380	0
220	20241031	165600	2988790010	16380	16380	16380	16380	0
221	20241031	165500	2988790010	16380	16380	16380	16380	0
222	20241031	165400	2988790010	16380	16380	16380	16380	0
223	20241031	165300	2988790010	16380	16380	16380	16380	0
224	20241031	165200	2988790010	16380	16380	16380	16380	0
225	20241031	165100	2988790010	16380	16380	16380	16380	0
226	20241031	165000	2988790010	16380	16380	16380	16380	0
227	20241031	164900	2988790010	16380	16380	16380	16380	0
228	20241031	164800	2988790010	16380	16380	16380	16380	0
229	20241031	164700	2988790010	16380	16380	16380	16380	0
230	20241031	164600	2988790010	16380	16380	16380	16380	0
231	20241031	164500	2988790010	16380	16380	16380	16380	0
232	20241031	164400	2988790010	16380	16380	16380	16380	0
233	20241031	164300	2988790010	16380	16380	16380	16380	0
234	20241031	164200	2988790010	16380	16380	16380	16380	0
235	20241031	164100	2988790010	16380	16380	16380	16380	0
236	20241031	164000	2988790010	16380	16380	16380	16380	0
237	20241031	163900	2988790010	16380	16380	16380	16380	0
238	20241031	163800	2988790010	16380	16380	16380	16380	0
239	20241031	163700	2988790010	16380	16380	16380	16380	0
240	20241031	163600	2988790010	16380	16380	16380	16380	0
241	20241031	163500	2988790010	16380	16380	16380	16380	0
242	20241031	163400	2988790010	16380	16380	16380	16380	2057
243	20241031	163300	2988790010	16380	16380	16380	16380	0
244	20241031	163200	2988790010	16380	16380	16380	16380	0
245	20241031	163100	2988790010	16380	16380	16380	16380	0
246	20241031	163000	2988790010	16380	16380	16380	16380	0
247	20241031	162900	2988790010	16380	16380	16380	16380	0
248	20241031	162800	2988790010	16380	16380	16380	16380	0
249	20241031	162700	2988790010	16380	16380	16380	16380	0
250	20241031	162600	2988790010	16380	16380	16380	16380	0
251	20241031	162500	2988790010	16380	16380	16380	16380	0
252	20241031	162400	2988790010	16380	16380	16380	16380	0
253	20241031	162300	2988790010	16380	16380	16380	16380	0
254	20241031	162200	2988790010	16380	16380	16380	16380	0
255	20241031	162100	2988790010	16380	16380	16380	16380	0
256	20241031	162000	2988790010	16380	16380	16380	16380	0
257	20241031	161900	2988790010	16380	16380	16380	16380	0
258	20241031	161800	2988790010	16380	16380	16380	16380	0
259	20241031	161700	2988790010	16380	16380	16380	16380	0
260	20241031	161600	2988790010	16380	16380	16380	16380	0
261	20241031	161500	2988790010	16380	16380	16380	16380	0
262	20241031	161400	2988790010	16380	16380	16380	16380	0
263	20241031	161300	2988790010	16380	16380	16380	16380	0
264	20241031	161200	2988790010	16380	16380	16380	16380	0
265	20241031	161100	2988790010	16380	16380	16380	16380	0
266	20241031	161000	2988790010	16380	16380	16380	16380	0
267	20241031	160900	2988790010	16380	16380	16380	16380	0
268	20241031	160800	2988790010	16380	16380	16380	16380	0
269	20241031	160700	2988790010	16380	16380	16380	16380	0
270	20241031	160600	2988790010	16380	16380	16380	16380	0
271	20241031	160500	2988790010	16380	16380	16380	16380	0
272	20241031	160400	2988790010	16380	16380	16380	16380	2057
273	20241031	160300	2988790010	16380	16380	16380	16380	0
274	20241031	160200	2988790010	16380	16380	16380	16380	0
275	20241031	160100	2988790010	16380	16380	16380	16380	0
276	20241031	160000	2988790010	16380	16380	16380	16380	0
277	20241031	155900	2988790010	16380	16380	16380	16380	0
278	20241031	155800	2988790010	16380	16380	16380	16380	0
279	20241031	155700	2988790010	16380	16380	16380	16380	0
280	20241031	155600	2988790010	16380	16380	16380	16380	0
281	20241031	155500	2988790010	16380	16380	16380	16380	0
282	20241031	155400	2988790010	16380	16380	16380	16380	0
283	20241031	155300	2988790010	16380	16380	16380	16380	0
284	20241031	155200	2988790010	16380	16380	16380	16380	0
285	20241031	155100	2988790010	16380	16380	16380	16380	0
286	20241031	155000	2988790010	16380	16380	16380	16380	0
287	20241031	154900	2988790010	16380	16380	16380	16380	0
288	20241031	154800	2988790010	16380	16380	16380	16380	0
289	20241031	154700	2988790010	16380	16380	16380	16380	0
290	20241031	154600	2988790010	16380	16380	16380	16380	0
291	20241031	154500	2988790010	16380	16380	16380	16380	0
292	20241031	154400	2988790010	16380	16380	16380	16380	0
293	20241031	154300	2988790010	16380	16380	16380	16380	0
294	20241031	154200	2988790010	16380	16380	16380	16380	0
295	20241031	154100	2988790010	16380	16380	16380	16380	0
296	20241031	154000	2988790010	16380	16380	16380	16380	0
297	20241031	153900	2988790010	16380	16380	16380	16380	0
298	20241031	153800	2988790010	16380	16380	16380	16380	0
299	20241031	153700	2988790010	16380	16380	16380	16380	0
300	20241031	153600	2988790010	16380	16380	16380	16380	0
301	20241031	153500	2988790010	16380	16380	16380	16380	0
302	20241031	153400	2988790010	16380	16380	16380	16380	2057
303	20241031	153300	2988790010	16380	16380	16380	16380	0
304	20241031	153200	2988790010	16380	16380	16380	16380	0
305	20241031	153100	2988790010	16380	16380	16380	16380	0
306	20241031	153000	2988790010	16380	16380	16380	16380	2057
307	20241031	152900	2955096350	16480	16480	16480	16480	0
308	20241031	152800	2955096350	16480	16480	16480	16480	0
309	20241031	152700	2955096350	16480	16480	16480	16480	0
310	20241031	152600	2955096350	16480	16480	16480	16480	0
311	20241031	152500	2955096350	16480	16480	16480	16480	0
312	20241031	152400	2955096350	16480	16480	16480	16480	0
313	20241031	152300	2955096350	16480	16480	16480	16480	0
314	20241031	152200	2955096350	16480	16480	16480	16480	0
315	20241031	152100	2955096350	16480	16480	16480	16480	0
316	20241031	152000	2955096350	16480	16480	16480	16480	0
317	20241031	151900	2955096350	16480	16460	16480	16430	368
318	20241031	151800	2949036600	16450	16420	16450	16420	761
319	20241031	151700	2936525530	16420	16430	16430	16410	135
320	20241031	151600	2934309080	16430	16430	16430	16430	0
321	20241031	151500	2934309080	16430	16430	16430	16430	49
322	20241031	151400	2933504010	16430	16400	16430	16400	775
323	20241031	151300	2920787950	16400	16360	16400	16360	461
324	20241031	151200	2913236310	16360	16360	16360	16360	0
325	20241031	151100	2913236310	16360	16370	16370	16360	38
326	20241031	151000	2912614550	16360	16370	16370	16360	2
327	20241031	150900	2912581820	16370	16370	16370	16360	54
328	20241031	150800	2911698090	16370	16360	16370	16350	126
329	20241031	150700	2909636910	16350	16350	16350	16350	11
330	20241031	150600	2909457060	16360	16350	16360	16350	273
331	20241031	150500	2904993500	16340	16350	16350	16340	150
332	20241031	150400	2902542400	16340	16350	16350	16340	267
333	20241031	150300	2898179420	16350	16380	16380	16350	209
334	20241031	150200	2894762000	16380	16380	16380	16380	2
335	20241031	150100	2894729240	16380	16380	16380	16380	13
336	20241031	150000	2894516300	16380	16380	16380	16380	369
337	20241031	145900	2888472080	16380	16360	16380	16360	135
338	20241031	145800	2886261080	16360	16360	16360	16360	15
339	20241031	145700	2886015680	16390	16390	16390	16390	0
340	20241031	145600	2886015680	16390	16390	16390	16390	1
341	20241031	145500	2885999290	16390	16390	16390	16390	30
342	20241031	145400	2885507590	16350	16350	16350	16350	0
343	20241031	145300	2885507590	16350	16350	16350	16350	1
344	20241031	145200	2885491240	16380	16400	16400	16380	382
345	20241031	145100	2879226720	16400	16400	16400	16390	574
346	20241031	145000	2869813140	16400	16390	16400	16390	32
347	20241031	144900	2869288530	16390	16390	16390	16390	1
348	20241031	144800	2869272140	16390	16390	16390	16390	0
349	20241031	144700	2869272140	16390	16390	16390	16390	2
350	20241031	144600	2869239360	16400	16400	16400	16400	1
351	20241031	144500	2869222960	16400	16400	16400	16400	927
352	20241031	144400	2854020160	16410	16360	16410	16360	2279
353	20241031	144300	2816688600	16340	16340	16340	16340	1
354	20241031	144200	2816672260	16350	16350	16350	16350	302
355	20241031	144100	2811734560	16330	16360	16360	16330	92
356	20241031	144000	2810229770	16360	16360	16360	16360	2
357	20241031	143900	2810197050	16370	16360	16370	16330	785
358	20241031	143800	2797361990	16370	16360	16370	16360	174
359	20241031	143700	2794514080	16370	16360	16370	16360	84
360	20241031	143600	2793139440	16360	16360	16360	16360	6
361	20241031	143500	2793041280	16330	16370	16370	16330	195
362	20241031	143400	2789855910	16370	16370	16370	16370	0
363	20241031	143300	2789855910	16370	16370	16370	16370	103
364	20241031	143200	2788169800	16370	16370	16370	16360	341
365	20241031	143100	2782590830	16360	16360	16370	16360	1282
366	20241031	143000	2761612400	16360	16360	16360	16360	6
367	20241031	142900	2761514240	16360	16340	16360	16340	104
368	20241031	142800	2759814860	16360	16360	16360	16360	501
369	20241031	142700	2751618500	16360	16360	16360	16360	491
370	20241031	142600	2743585740	16370	16370	16370	16370	3
371	20241031	142500	2743536630	16370	16370	16370	16370	2
372	20241031	142400	2743503890	16360	16360	16360	16360	193
373	20241031	142300	2740346410	16360	16360	16360	16360	2
374	20241031	142200	2740313690	16360	16360	16360	16360	5
375	20241031	142100	2740231890	16360	16360	16360	16360	1
376	20241031	142000	2740215530	16300	16300	16360	16300	146
377	20241031	141900	2737835610	16300	16360	16360	16300	150
378	20241031	141800	2735384610	16300	16350	16350	16300	48
379	20241031	141700	2734602080	16360	16360	16360	16360	0
380	20241031	141600	2734602080	16360	16360	16360	16360	1
381	20241031	141500	2734585720	16360	16360	16360	16300	269
382	20241031	141400	2730200840	16360	16360	16360	16360	1
383	20241031	141300	2730184480	16300	16300	16300	16300	141
384	20241031	141200	2727886180	16300	16310	16310	16300	896
385	20241031	141100	2713280930	16310	16330	16330	16310	130
386	20241031	141000	2711159860	16330	16360	16360	16330	172
387	20241031	140900	2708348950	16360	16360	16360	16360	2
388	20241031	140800	2708316230	16360	16330	16360	16330	47
389	20241031	140700	2707547910	16330	16330	16330	16330	0
390	20241031	140600	2707547910	16330	16320	16370	16320	68
391	20241031	140500	2706438040	16320	16320	16320	16320	27
392	20241031	140400	2705997400	16320	16320	16320	16320	0
393	20241031	140300	2705997400	16320	16340	16340	16320	204
394	20241031	140200	2702666210	16380	16380	16380	16380	4
395	20241031	140100	2702600690	16370	16360	16370	16360	66
396	20241031	140000	2701520380	16360	16360	16360	16360	8
397	20241031	135900	2701389500	16330	16330	16330	16330	6
398	20241031	135800	2701291520	16330	16330	16330	16330	10
399	20241031	135700	2701128220	16330	16330	16330	16330	0
400	20241031	135600	2701128220	16330	16330	16330	16330	688
401	20241031	135500	2689893180	16330	16330	16330	16330	48
402	20241031	135400	2689109340	16330	16330	16330	16330	0
403	20241031	135300	2689109340	16330	16380	16380	16330	62
404	20241031	135200	2688096780	16380	16330	16380	16320	103
405	20241031	135100	2686414790	16380	16380	16380	16380	1
406	20241031	135000	2686398410	16380	16330	16380	16330	44
407	20241031	134900	2685679840	16340	16340	16340	16340	29
408	20241031	134800	2685205980	16390	16390	16390	16390	1
409	20241031	134700	2685189590	16330	16330	16390	16330	403
410	20241031	134600	2678608510	16330	16340	16340	16330	108
411	20241031	134500	2676844840	16340	16340	16340	16330	265
412	20241031	134400	2672514870	16340	16390	16390	16340	51
413	20241031	134300	2671681480	16390	16390	16390	16390	1
414	20241031	134200	2671665090	16360	16360	16360	16360	2
415	20241031	134100	2671632370	16360	16360	16360	16360	2
416	20241031	134000	2671599650	16360	16360	16400	16360	155
417	20241031	133900	2669063770	16360	16370	16400	16360	216
418	20241031	133800	2665527430	16410	16410	16410	16410	3
419	20241031	133700	2665478200	16370	16370	16370	16370	8
420	20241031	133600	2665347240	16420	16420	16420	16420	3
421	20241031	133500	2665297980	16420	16420	16420	16420	2
422	20241031	133400	2665265140	16420	16420	16420	16420	0
423	20241031	133300	2665265140	16420	16420	16420	16420	116
424	20241031	133200	2663360420	16420	16380	16420	16380	602
425	20241031	133100	2653486770	16380	16320	16380	16320	326
426	20241031	133000	2648156670	16320	16320	16320	16320	0
427	20241031	132900	2648156670	16320	16320	16320	16320	532
428	20241031	132800	2639474430	16320	16280	16320	16280	33
429	20241031	132700	2638936110	16320	16290	16320	16290	588
430	20241031	132600	2629357290	16290	16290	16290	16290	1
431	20241031	132500	2629341000	16250	16270	16290	16250	8
432	20241031	132400	2629210900	16290	16250	16290	16230	637
433	20241031	132300	2618860910	16220	16240	16240	16220	322
434	20241031	132200	2613633830	16280	16280	16280	16280	1
435	20241031	132100	2613617550	16280	16280	16280	16280	3
436	20241031	132000	2613568710	16280	16280	16280	16230	276
437	20241031	131900	2609075530	16230	16290	16290	16230	1028
438	20241031	131800	2592386270	16290	16290	16290	16290	5
439	20241031	131700	2592304820	16240	16240	16240	16240	202
440	20241031	131600	2589024340	16240	16240	16240	16240	137
441	20241031	131500	2586799460	16240	16290	16290	16240	24
442	20241031	131400	2586409650	16320	16250	16320	16230	144
443	20241031	131300	2584063390	16250	16250	16250	16230	103
444	20241031	131200	2582389680	16230	16250	16250	16230	273
445	20241031	131100	2577956650	16240	16240	16240	16240	0
446	20241031	131000	2577956650	16240	16240	16240	16230	227
447	20241031	130900	2574270280	16240	16240	16240	16240	177
448	20241031	130800	2571395800	16240	16260	16260	16230	1462
449	20241031	130700	2547647550	16320	16320	16320	16320	3
450	20241031	130600	2547598590	16320	16260	16320	16250	146
451	20241031	130500	2545223860	16260	16260	16260	16260	2
452	20241031	130400	2545191340	16260	16280	16280	16260	90
453	20241031	130300	2543726850	16270	16270	16270	16270	0
454	20241031	130200	2543726850	16270	16270	16320	16270	20
455	20241031	130100	2543401400	16320	16320	16320	16320	10
456	20241031	130000	2543238200	16320	16320	16320	16320	2
457	20241031	125900	2543205560	16320	16340	16340	16320	51
458	20241031	125800	2542372240	16350	16350	16350	16350	3
459	20241031	125700	2542323190	16350	16270	16350	16250	16
460	20241031	125600	2542062470	16350	16350	16350	16350	1
461	20241031	125500	2542046120	16350	16270	16360	16250	25
462	20241031	125400	2541639510	16260	16260	16260	16260	13
463	20241031	125300	2541428130	16260	16360	16360	16260	17
464	20241031	125200	2541150810	16360	16310	16360	16310	2
465	20241031	125100	2541118140	16380	16380	16380	16380	2
466	20241031	125000	2541085380	16390	16380	16390	16380	12
467	20241031	124900	2540888750	16260	16390	16390	16260	45
468	20241031	124800	2540156870	16390	16380	16390	16260	823
469	20241031	124700	2526758910	16380	16350	16380	16350	50
470	20241031	124600	2525940700	16270	16280	16280	16270	158
471	20241031	124500	2523368550	16350	16350	16350	16350	1
472	20241031	124400	2523352200	16360	16360	16360	16360	2
473	20241031	124300	2523319480	16370	16370	16370	16370	0
474	20241031	124200	2523319480	16370	16320	16370	16320	131
475	20241031	124100	2521180500	16320	16320	16320	16320	0
476	20241031	124000	2521180500	16320	16320	16320	16320	2
477	20241031	123900	2521147860	16320	16320	16320	16320	0
478	20241031	123800	2521147860	16320	16320	16320	16320	6
479	20241031	123700	2521049940	16320	16320	16320	16320	10
480	20241031	123600	2520886740	16320	16230	16320	16230	7
481	20241031	123500	2520772860	16320	16320	16320	16320	5
482	20241031	123400	2520691260	16320	16320	16320	16280	8
483	20241031	123300	2520560820	16320	16230	16320	16230	394
484	20241031	123200	2514165630	16210	16210	16210	16210	0
485	20241031	123100	2514165630	16210	16320	16320	16210	2162
486	20241031	123000	2479008560	16320	16330	16330	16320	17
487	20241031	122900	2478731110	16350	16350	16350	16320	9
488	20241031	122800	2478584100	16350	16350	16350	16350	5
489	20241031	122700	2478502350	16370	16370	16370	16370	11
490	20241031	122600	2478322280	16370	16370	16370	16370	0
491	20241031	122500	2478322280	16370	16350	16380	16330	72
492	20241031	122400	2477145570	16390	16390	16390	16390	1
493	20241031	122300	2477129180	16390	16390	16390	16390	1
494	20241031	122200	2477112790	16350	16350	16350	16350	13
495	20241031	122100	2476900240	16350	16350	16350	16350	0
496	20241031	122000	2476900240	16350	16350	16350	16350	0
497	20241031	121900	2476900240	16350	16350	16350	16350	705
498	20241031	121800	2465373490	16390	16370	16390	16370	10
499	20241031	121700	2465209730	16350	16350	16350	16350	0
500	20241031	121600	2465209730	16350	16370	16370	16350	150
501	20241031	121500	2462756990	16380	16380	16380	16380	10
502	20241031	121400	2462593190	16350	16350	16350	16350	0
503	20241031	121300	2462593190	16350	16350	16350	16350	0
504	20241031	121200	2462593190	16350	16350	16350	16350	5
505	20241031	121100	2462511440	16350	16350	16350	16350	2
506	20241031	121000	2462478740	16350	16350	16350	16350	1
507	20241031	120900	2462462390	16350	16370	16370	16350	482
508	20241031	120800	2454580280	16400	16360	16400	16360	34
509	20241031	120700	2454023240	16360	16400	16400	16360	604
510	20241031	120600	2444125130	16410	16400	16410	16360	407
511	20241031	120500	2437454640	16380	16350	16380	16350	417
512	20241031	120400	2430633970	16350	16350	16350	16350	211
513	20241031	120300	2427184120	16350	16350	16350	16350	20
514	20241031	120200	2426857120	16350	16350	16350	16350	4
515	20241031	120100	2426791720	16350	16350	16350	16350	146
516	20241031	120000	2424404620	16350	16350	16350	16350	21
517	20241031	115900	2424061270	16360	16350	16380	16350	53
518	20241031	115800	2423194150	16380	16380	16380	16380	1
519	20241031	115700	2423177770	16380	16380	16380	16380	0
520	20241031	115600	2423177770	16380	16290	16380	16290	7
521	20241031	115500	2423063650	16380	16320	16380	16320	67
522	20241031	115400	2421968950	16320	16280	16320	16280	353
523	20241031	115300	2416212950	16270	16280	16280	16270	44
524	20241031	115200	2415497050	16280	16280	16280	16280	0
525	20241031	115100	2415497050	16280	16280	16280	16280	1
526	20241031	115000	2415480770	16280	16280	16280	16280	2
527	20241031	114900	2415448210	16280	16270	16280	16270	368
528	20241031	114800	2409460810	16270	16270	16270	16270	530
529	20241031	114700	2400837710	16270	16270	16270	16270	61
530	20241031	114600	2399845240	16220	16220	16220	16220	61
531	20241031	114500	2398855820	16220	16240	16270	16220	655
532	20241031	114400	2388221030	16220	16230	16270	16220	339
533	20241031	114300	2382719950	16220	16230	16230	16220	363
534	20241031	114200	2376828650	16230	16240	16240	16230	221
535	20241031	114100	2373241320	16230	16230	16230	16230	0
536	20241031	114000	2373241320	16230	16230	16230	16230	1
537	20241031	113900	2373225090	16230	16230	16230	16230	22
538	20241031	113800	2372868030	16200	16230	16230	16200	99
539	20241031	113700	2371262220	16250	16190	16250	16190	992
540	20241031	113600	2355157730	16180	16160	16180	16160	103
541	20241031	113500	2353493050	16140	16160	16160	16140	606
542	20241031	113400	2343703770	16160	16160	16160	16160	77
543	20241031	113300	2342459450	16140	16150	16150	16140	140
544	20241031	113200	2340198620	16140	16140	16140	16140	21
545	20241031	113100	2339859680	16140	16160	16180	16140	389
546	20241031	113000	2333580790	16160	16150	16160	16150	97
547	20241031	112900	2332013280	16100	16170	16170	16100	465
548	20241031	112800	2324518120	16180	16180	16180	16180	0
549	20241031	112700	2324518120	16180	16100	16180	16100	160
550	20241031	112600	2321941960	16180	16170	16180	16100	1123
551	20241031	112500	2303832050	16170	16130	16170	16110	422
552	20241031	112400	2297026060	16120	16170	16190	16100	204
553	20241031	112300	2293733180	16170	16170	16170	16090	326
554	20241031	112200	2288482540	16140	16050	16140	16050	8948
555	20241031	112100	2144855800	16050	16200	16200	16010	7467
556	20241031	112000	2024586210	16200	16300	16310	16190	6497
557	20241031	111900	1919241150	16320	16270	16320	16270	92
558	20241031	111800	1917744260	16270	16300	16300	16270	800
559	20241031	111700	1904714050	16300	16320	16390	16300	576
560	20241031	111600	1895319220	16320	16330	16330	16320	208
561	20241031	111500	1891924640	16320	16350	16350	16320	63
562	20241031	111400	1890896030	16350	16360	16370	16350	1163
563	20241031	111300	1871872510	16360	16440	16440	16360	302
564	20241031	111200	1866930360	16440	16370	16450	16370	25
565	20241031	111100	1866520190	16370	16420	16420	16370	1557
566	20241031	111000	1840999380	16420	16470	16470	16420	62
567	20241031	110900	1839980860	16480	16480	16480	16480	2
568	20241031	110800	1839947900	16500	16500	16500	16500	0
569	20241031	110700	1839947900	16500	16490	16500	16490	3
570	20241031	110600	1839898420	16400	16460	16460	16400	860
571	20241031	110500	1825765390	16460	16490	16490	16460	122
572	20241031	110400	1823756540	16510	16510	16510	16510	1
573	20241031	110300	1823740030	16510	16470	16520	16470	19
574	20241031	110200	1823426810	16520	16520	16520	16520	12
575	20241031	110100	1823228570	16520	16520	16520	16520	6
576	20241031	110000	1823129450	16530	16450	16530	16450	870
577	20241031	105900	1808816720	16450	16500	16500	16450	525
578	20241031	105800	1800179470	16450	16500	16500	16450	65
579	20241031	105700	1799107670	16450	16470	16500	16450	283
580	20241031	105600	1794445070	16500	16500	16500	16500	68
581	20241031	105500	1793323070	16500	16470	16500	16470	4
582	20241031	105400	1793257100	16470	16500	16500	16470	57
583	20241031	105300	1792316870	16500	16490	16500	16490	8
584	20241031	105200	1792184940	16470	16470	16470	16470	149
585	20241031	105100	1789730910	16500	16500	16500	16500	8
586	20241031	105000	1789598910	16510	16470	16510	16470	122
587	20241031	104900	1787587530	16510	16470	16510	16460	104
588	20241031	104800	1785874620	16480	16510	16510	16480	109
589	20241031	104700	1784077180	16510	16510	16510	16510	28
590	20241031	104600	1783614900	16510	16510	16530	16510	120
591	20241031	104500	1781631380	16500	16530	16530	16470	178
592	20241031	104400	1778694360	16530	16530	16530	16530	1
593	20241031	104300	1778677830	16460	16460	16460	16460	40
594	20241031	104200	1778019430	16470	16540	16540	16460	43
595	20241031	104100	1777311100	16470	16490	16540	16470	182
596	20241031	104000	1774309970	16500	16500	16500	16500	127
597	20241031	103900	1772214470	16500	16500	16550	16500	473
598	20241031	103800	1764408970	16590	16610	16610	16520	586
599	20241031	103700	1754710900	16520	16570	16630	16520	276
600	20241031	103600	1750145250	16620	16520	16630	16520	693
601	20241031	103500	1738677090	16540	16420	16540	16420	1385
602	20241031	103400	1715855360	16360	16320	16420	16310	1026
603	20241031	103300	1699058100	16360	16330	16360	16330	118
604	20241031	103200	1697128240	16310	16350	16350	16310	717
605	20241031	103100	1685433410	16340	16350	16350	16340	160
606	20241031	103000	1682817510	16360	16360	16360	16360	0
607	20241031	102900	1682817510	16360	16300	16360	16300	55
608	20241031	102800	1681920710	16300	16250	16300	16250	190
609	20241031	102700	1678830830	16270	16250	16270	16250	69
610	20241031	102600	1677709320	16250	16260	16260	16250	476
611	20241031	102500	1669972310	16260	16260	16260	16260	37
612	20241031	102400	1669370690	16260	16210	16260	16210	234
613	20241031	102300	1665570010	16210	16230	16230	16210	865
614	20241031	102200	1651540050	16230	16260	16260	16230	3
615	20241031	102100	1651491300	16260	16220	16260	16220	160
616	20241031	102000	1648893590	16220	16260	16260	16220	32
617	20241031	101900	1648374480	16260	16220	16260	16220	65
618	20241031	101800	1647320060	16270	16190	16270	16190	32
619	20241031	101700	1646801610	16190	16210	16210	16190	1291
620	20241031	101600	1625893290	16210	16210	16210	16200	1752
621	20241031	101500	1597504100	16210	16230	16230	16210	503
622	20241031	101400	1589345240	16230	16240	16240	16230	794
623	20241031	101300	1576458390	16230	16330	16360	16230	307
624	20241031	101200	1571469050	16240	16230	16240	16230	240
625	20241031	101100	1567572850	16340	16330	16340	16240	1217
626	20241031	101000	1547751220	16330	16270	16330	16250	173
627	20241031	100900	1544938210	16270	16280	16280	16270	93
628	20241031	100800	1543424750	16270	16340	16350	16270	30
629	20241031	100700	1542936050	16270	16350	16350	16270	12
630	20241031	100600	1542740590	16350	16250	16350	16250	594
631	20241031	100500	1533031650	16250	16270	16270	16250	1323
632	20241031	100400	1511525070	16270	16280	16280	16270	136
633	20241031	100300	1509312230	16290	16340	16350	16290	719
634	20241031	100200	1497594490	16340	16350	16350	16280	309
635	20241031	100100	1492562510	16290	16290	16290	16290	442
636	20241031	100000	1485362330	16290	16340	16360	16290	865
637	20241031	095900	1471258350	16350	16340	16360	16340	211
638	20241031	095800	1467807210	16320	16370	16380	16310	208
639	20241031	095700	1464411210	16380	16380	16380	16380	49
640	20241031	095600	1463608590	16390	16300	16390	16300	619
641	20241031	095500	1453480210	16370	16340	16370	16300	378
642	20241031	095400	1447303720	16340	16300	16340	16300	8
643	20241031	095300	1447173040	16300	16280	16340	16250	855
644	20241031	095200	1433253410	16290	16290	16290	16290	43
645	20241031	095100	1432552940	16360	16300	16360	16290	364
646	20241031	095000	1426622700	16360	16370	16370	16300	256
647	20241031	094900	1422447540	16370	16370	16370	16300	74
648	20241031	094800	1421236230	16370	16260	16370	16260	135
649	20241031	094700	1419032720	16260	16260	16340	16190	3933
650	20241031	094600	1355282240	16260	16250	16300	16210	1674
651	20241031	094500	1328100870	16250	16340	16340	16230	5586
652	20241031	094400	1237033120	16340	16360	16360	16330	1685
653	20241031	094300	1209503320	16390	16350	16390	16330	1204
654	20241031	094200	1189828070	16350	16390	16390	16350	1327
655	20241031	094100	1168130620	16350	16400	16400	16340	961
656	20241031	094000	1152421980	16350	16350	16400	16340	655
657	20241031	093900	1141714050	16340	16350	16350	16340	598
658	20241031	093800	1131939060	16350	16350	16400	16350	687
659	20241031	093700	1120704910	16350	16450	16450	16350	6065
660	20241031	093600	1021239550	16420	16480	16480	16400	4255
661	20241031	093500	951271560	16500	16600	16600	16480	4377
662	20241031	093400	879007710	16600	16550	16600	16540	102
663	20241031	093300	877319090	16540	16590	16590	16530	1229
664	20241031	093200	856981990	16580	16520	16580	16520	289
665	20241031	093100	852194950	16520	16590	16590	16520	484
666	20241031	093000	844188420	16590	16540	16590	16540	668
667	20241031	092900	833131250	16540	16530	16570	16500	2186
668	20241031	092800	797023370	16530	16520	16600	16520	87
669	20241031	092700	795582600	16510	16600	16600	16500	3040
670	20241031	092600	745323150	16600	16660	16660	16590	538
671	20241031	092500	736385550	16660	16650	16700	16640	1520
672	20241031	092400	711077440	16650	16650	16650	16650	351
673	20241031	092300	705233290	16650	16730	16730	16620	1317
674	20241031	092200	683291680	16740	16680	16790	16670	140
675	20241031	092100	680954160	16670	16710	16770	16670	1819
676	20241031	092000	650549070	16730	16920	16920	16730	3335
677	20241031	091900	594503820	16920	16960	16980	16920	2528
678	20241031	091800	551625810	16970	16940	16970	16940	884
679	20241031	091700	536638690	16910	16900	16940	16900	1483
680	20241031	091600	511562580	16950	16820	16950	16810	1714
681	20241031	091500	482540860	16960	16910	16970	16860	1880
682	20241031	091400	450766860	16880	16990	16990	16880	1687
683	20241031	091300	422200130	16990	16880	17000	16880	3516
684	20241031	091200	362570200	16880	16830	16890	16830	710
685	20241031	091100	350595590	16850	16740	16870	16740	1315
686	20241031	091000	328423730	16740	16820	16880	16730	186
687	20241031	090900	325305670	16820	16880	16890	16810	1317
688	20241031	090800	303095640	16870	16800	16910	16800	3554
689	20241031	090700	243176340	16800	16640	16800	16640	2172
690	20241031	090600	206935010	16650	16660	16660	16650	557
691	20241031	090500	197659270	16660	16620	16680	16540	449
692	20241031	090400	190187090	16620	16540	16640	16500	1177
693	20241031	090300	170725300	16510	16520	16620	16510	1542
694	20241031	090200	145247490	16500	16700	16750	16500	2260
695	20241031	090100	107676700	16790	16760	16850	16700	3231
696	20241031	090000	53421370	16750	16640	16750	16640	3185