KissMeData/008490/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185200	65973320	15820	15820	15820	15820	126
3	20241031	185100	65973320	15820	15820	15820	15820	0
4	20241031	185000	65973320	15820	15820	15820	15820	0
5	20241031	184900	65973320	15820	15820	15820	15820	0
6	20241031	184800	65973320	15820	15820	15820	15820	0
7	20241031	184700	65973320	15820	15820	15820	15820	0
8	20241031	184600	65973320	15820	15820	15820	15820	0
9	20241031	184500	65973320	15820	15820	15820	15820	0
10	20241031	184400	65973320	15820	15820	15820	15820	0
11	20241031	184300	65973320	15820	15820	15820	15820	0
12	20241031	184200	65973320	15820	15820	15820	15820	0
13	20241031	184100	65973320	15820	15820	15820	15820	0
14	20241031	184000	65973320	15820	15820	15820	15820	0
15	20241031	183900	65973320	15820	15820	15820	15820	0
16	20241031	183800	65973320	15820	15820	15820	15820	0
17	20241031	183700	65973320	15820	15820	15820	15820	0
18	20241031	183600	65973320	15820	15820	15820	15820	0
19	20241031	183500	65973320	15820	15820	15820	15820	0
20	20241031	183400	65973320	15820	15820	15820	15820	0
21	20241031	183300	65973320	15820	15820	15820	15820	0
22	20241031	183200	65973320	15820	15820	15820	15820	0
23	20241031	183100	65973320	15820	15820	15820	15820	0
24	20241031	183000	65973320	15820	15820	15820	15820	0
25	20241031	182900	65973320	15820	15820	15820	15820	0
26	20241031	182800	65973320	15820	15820	15820	15820	0
27	20241031	182700	65973320	15820	15820	15820	15820	0
28	20241031	182600	65973320	15820	15820	15820	15820	0
29	20241031	182500	65973320	15820	15820	15820	15820	0
30	20241031	182400	65973320	15820	15820	15820	15820	0
31	20241031	182300	65973320	15820	15820	15820	15820	0
32	20241031	182200	65973320	15820	15820	15820	15820	126
33	20241031	182100	65973320	15820	15820	15820	15820	0
34	20241031	182000	65973320	15820	15820	15820	15820	0
35	20241031	181900	65973320	15820	15820	15820	15820	0
36	20241031	181800	65973320	15820	15820	15820	15820	0
37	20241031	181700	65973320	15820	15820	15820	15820	0
38	20241031	181600	65973320	15820	15820	15820	15820	0
39	20241031	181500	65973320	15820	15820	15820	15820	0
40	20241031	181400	65973320	15820	15820	15820	15820	0
41	20241031	181300	65973320	15820	15820	15820	15820	0
42	20241031	181200	65973320	15820	15820	15820	15820	0
43	20241031	181100	65973320	15820	15820	15820	15820	0
44	20241031	181000	65973320	15820	15820	15820	15820	0
45	20241031	180900	65973320	15820	15820	15820	15820	0
46	20241031	180800	65973320	15820	15820	15820	15820	0
47	20241031	180700	65973320	15820	15820	15820	15820	0
48	20241031	180600	65973320	15820	15820	15820	15820	0
49	20241031	180500	65973320	15820	15820	15820	15820	0
50	20241031	180400	65973320	15820	15820	15820	15820	0
51	20241031	180300	65973320	15820	15820	15820	15820	0
52	20241031	180200	65973320	15820	15820	15820	15820	0
53	20241031	180100	65973320	15820	15820	15820	15820	0
54	20241031	180000	65973320	15820	15820	15820	15820	0
55	20241031	175900	65973320	15820	15820	15820	15820	0
56	20241031	175800	65973320	15820	15820	15820	15820	0
57	20241031	175700	65973320	15820	15820	15820	15820	0
58	20241031	175600	65973320	15820	15820	15820	15820	0
59	20241031	175500	65973320	15820	15820	15820	15820	0
60	20241031	175400	65973320	15820	15820	15820	15820	0
61	20241031	175300	65973320	15820	15820	15820	15820	0
62	20241031	175200	65973320	15820	15820	15820	15820	126
63	20241031	175100	65973320	15820	15820	15820	15820	0
64	20241031	175000	65973320	15820	15820	15820	15820	0
65	20241031	174900	65973320	15820	15820	15820	15820	0
66	20241031	174800	65973320	15820	15820	15820	15820	0
67	20241031	174700	65973320	15820	15820	15820	15820	0
68	20241031	174600	65973320	15820	15820	15820	15820	0
69	20241031	174500	65973320	15820	15820	15820	15820	0
70	20241031	174400	65973320	15820	15820	15820	15820	0
71	20241031	174300	65973320	15820	15820	15820	15820	0
72	20241031	174200	65973320	15820	15820	15820	15820	0
73	20241031	174100	65973320	15820	15820	15820	15820	0
74	20241031	174000	65973320	15820	15820	15820	15820	0
75	20241031	173900	65973320	15820	15820	15820	15820	0
76	20241031	173800	65973320	15820	15820	15820	15820	0
77	20241031	173700	65973320	15820	15820	15820	15820	0
78	20241031	173600	65973320	15820	15820	15820	15820	0
79	20241031	173500	65973320	15820	15820	15820	15820	0
80	20241031	173400	65973320	15820	15820	15820	15820	0
81	20241031	173300	65973320	15820	15820	15820	15820	0
82	20241031	173200	65973320	15820	15820	15820	15820	0
83	20241031	173100	65973320	15820	15820	15820	15820	0
84	20241031	173000	65973320	15820	15820	15820	15820	0
85	20241031	172900	65973320	15820	15820	15820	15820	0
86	20241031	172800	65973320	15820	15820	15820	15820	0
87	20241031	172700	65973320	15820	15820	15820	15820	0
88	20241031	172600	65973320	15820	15820	15820	15820	0
89	20241031	172500	65973320	15820	15820	15820	15820	0
90	20241031	172400	65973320	15820	15820	15820	15820	0
91	20241031	172300	65973320	15820	15820	15820	15820	0
92	20241031	172200	65973320	15820	15820	15820	15820	126
93	20241031	172100	65973320	15820	15820	15820	15820	0
94	20241031	172000	65973320	15820	15820	15820	15820	0
95	20241031	171900	65973320	15820	15820	15820	15820	0
96	20241031	171800	65973320	15820	15820	15820	15820	0
97	20241031	171700	65973320	15820	15820	15820	15820	0
98	20241031	171600	65973320	15820	15820	15820	15820	0
99	20241031	171500	65973320	15820	15820	15820	15820	0
100	20241031	171400	65973320	15820	15820	15820	15820	0
101	20241031	171300	65973320	15820	15820	15820	15820	0
102	20241031	171200	65973320	15820	15820	15820	15820	0
103	20241031	171100	65973320	15820	15820	15820	15820	0
104	20241031	171000	65973320	15820	15820	15820	15820	0
105	20241031	170900	65973320	15820	15820	15820	15820	0
106	20241031	170800	65973320	15820	15820	15820	15820	0
107	20241031	170700	65973320	15820	15820	15820	15820	0
108	20241031	170600	65973320	15820	15820	15820	15820	0
109	20241031	170500	65973320	15820	15820	15820	15820	0
110	20241031	170400	65973320	15820	15820	15820	15820	0
111	20241031	170300	65973320	15820	15820	15820	15820	0
112	20241031	170200	65973320	15820	15820	15820	15820	0
113	20241031	170100	65973320	15820	15820	15820	15820	0
114	20241031	170000	65973320	15820	15820	15820	15820	0
115	20241031	165900	65973320	15820	15820	15820	15820	0
116	20241031	165800	65973320	15820	15820	15820	15820	0
117	20241031	165700	65973320	15820	15820	15820	15820	0
118	20241031	165600	65973320	15820	15820	15820	15820	0
119	20241031	165500	65973320	15820	15820	15820	15820	0
120	20241031	165400	65973320	15820	15820	15820	15820	0
121	20241031	165300	65973320	15820	15820	15820	15820	0
122	20241031	165200	65973320	15820	15820	15820	15820	126
123	20241031	165100	65973320	15820	15820	15820	15820	0
124	20241031	165000	65973320	15820	15820	15820	15820	0
125	20241031	164900	65973320	15820	15820	15820	15820	0
126	20241031	164800	65973320	15820	15820	15820	15820	0
127	20241031	164700	65973320	15820	15820	15820	15820	0
128	20241031	164600	65973320	15820	15820	15820	15820	0
129	20241031	164500	65973320	15820	15820	15820	15820	0
130	20241031	164400	65973320	15820	15820	15820	15820	0
131	20241031	164300	65973320	15820	15820	15820	15820	0
132	20241031	164200	65973320	15820	15820	15820	15820	0
133	20241031	164100	65973320	15820	15820	15820	15820	0
134	20241031	164000	65973320	15820	15820	15820	15820	0
135	20241031	163900	65973320	15820	15820	15820	15820	0
136	20241031	163800	65973320	15820	15820	15820	15820	0
137	20241031	163700	65973320	15820	15820	15820	15820	0
138	20241031	163600	65973320	15820	15820	15820	15820	0
139	20241031	163500	65973320	15820	15820	15820	15820	0
140	20241031	163400	65973320	15820	15820	15820	15820	0
141	20241031	163300	65973320	15820	15820	15820	15820	0
142	20241031	163200	65973320	15820	15820	15820	15820	0
143	20241031	163100	65973320	15820	15820	15820	15820	0
144	20241031	163000	65973320	15820	15820	15820	15820	0
145	20241031	162900	65973320	15820	15820	15820	15820	0
146	20241031	162800	65973320	15820	15820	15820	15820	0
147	20241031	162700	65973320	15820	15820	15820	15820	0
148	20241031	162600	65973320	15820	15820	15820	15820	0
149	20241031	162500	65973320	15820	15820	15820	15820	0
150	20241031	162400	65973320	15820	15820	15820	15820	0
151	20241031	162300	65973320	15820	15820	15820	15820	0
152	20241031	162200	65973320	15820	15820	15820	15820	126
153	20241031	162100	65973320	15820	15820	15820	15820	0
154	20241031	162000	65973320	15820	15820	15820	15820	0
155	20241031	161900	65973320	15820	15820	15820	15820	0
156	20241031	161800	65973320	15820	15820	15820	15820	0
157	20241031	161700	65973320	15820	15820	15820	15820	0
158	20241031	161600	65973320	15820	15820	15820	15820	0
159	20241031	161500	65973320	15820	15820	15820	15820	0
160	20241031	161400	65973320	15820	15820	15820	15820	0
161	20241031	161300	65973320	15820	15820	15820	15820	0
162	20241031	161200	65973320	15820	15820	15820	15820	0
163	20241031	161100	65973320	15820	15820	15820	15820	0
164	20241031	161000	65973320	15820	15820	15820	15820	0
165	20241031	160900	65973320	15820	15820	15820	15820	0
166	20241031	160800	65973320	15820	15820	15820	15820	0
167	20241031	160700	65973320	15820	15820	15820	15820	0
168	20241031	160600	65973320	15820	15820	15820	15820	0
169	20241031	160500	65973320	15820	15820	15820	15820	0
170	20241031	160400	65973320	15820	15820	15820	15820	0
171	20241031	160300	65973320	15820	15820	15820	15820	0
172	20241031	160200	65973320	15820	15820	15820	15820	0
173	20241031	160100	65973320	15820	15820	15820	15820	0
174	20241031	160000	65973320	15820	15820	15820	15820	0
175	20241031	155900	65973320	15820	15820	15820	15820	0
176	20241031	155800	65973320	15820	15820	15820	15820	0
177	20241031	155700	65973320	15820	15820	15820	15820	0
178	20241031	155600	65973320	15820	15820	15820	15820	0
179	20241031	155500	65973320	15820	15820	15820	15820	0
180	20241031	155400	65973320	15820	15820	15820	15820	0
181	20241031	155300	65973320	15820	15820	15820	15820	0
182	20241031	155200	65973320	15820	15820	15820	15820	126
183	20241031	155100	65973320	15820	15820	15820	15820	0
184	20241031	155000	65973320	15820	15820	15820	15820	0
185	20241031	154900	65973320	15820	15820	15820	15820	0
186	20241031	154800	65973320	15820	15820	15820	15820	0
187	20241031	154700	65973320	15820	15820	15820	15820	0
188	20241031	154600	65973320	15820	15820	15820	15820	0
189	20241031	154500	65973320	15820	15820	15820	15820	0
190	20241031	154400	65973320	15820	15820	15820	15820	0
191	20241031	154300	65973320	15820	15820	15820	15820	0
192	20241031	154200	65973320	15820	15820	15820	15820	0
193	20241031	154100	65973320	15820	15820	15820	15820	0
194	20241031	154000	65973320	15820	15820	15820	15820	0
195	20241031	153900	65973320	15820	15820	15820	15820	0
196	20241031	153800	65973320	15820	15820	15820	15820	0
197	20241031	153700	65973320	15820	15820	15820	15820	0
198	20241031	153600	65973320	15820	15820	15820	15820	0
199	20241031	153500	65973320	15820	15820	15820	15820	0
200	20241031	153400	65973320	15820	15820	15820	15820	0
201	20241031	153300	65973320	15820	15820	15820	15820	0
202	20241031	153200	65973320	15820	15820	15820	15820	0
203	20241031	153100	65973320	15820	15820	15820	15820	0
204	20241031	153000	65973320	15820	15820	15820	15820	126
205	20241031	152900	63980000	15750	15750	15750	15750	0
206	20241031	152800	63980000	15750	15750	15750	15750	0
207	20241031	152700	63980000	15750	15750	15750	15750	0
208	20241031	152600	63980000	15750	15750	15750	15750	0
209	20241031	152500	63980000	15750	15750	15750	15750	0
210	20241031	152400	63980000	15750	15750	15750	15750	0
211	20241031	152300	63980000	15750	15750	15750	15750	0
212	20241031	152200	63980000	15750	15750	15750	15750	0
213	20241031	152100	63980000	15750	15750	15750	15750	0
214	20241031	152000	63980000	15750	15750	15750	15750	0
215	20241031	151900	63980000	15750	15750	15750	15750	0
216	20241031	151800	63980000	15750	15770	15780	15750	608
217	20241031	151700	54402230	15780	15770	15780	15770	25
218	20241031	151600	54007880	15780	15780	15780	15780	1
219	20241031	151500	53992100	15780	15780	15780	15780	0
220	20241031	151400	53992100	15780	15780	15780	15780	10
221	20241031	151300	53834300	15790	15790	15790	15790	0
222	20241031	151200	53834300	15790	15790	15790	15790	5
223	20241031	151100	53755350	15780	15780	15780	15780	0
224	20241031	151000	53755350	15780	15780	15780	15780	17
225	20241031	150900	53487090	15790	15790	15790	15790	0
226	20241031	150800	53487090	15790	15790	15790	15790	1
227	20241031	150700	53471300	15790	15800	15800	15790	2
228	20241031	150600	53439710	15800	15800	15800	15800	6
229	20241031	150500	53344910	15780	15780	15780	15780	0
230	20241031	150400	53344910	15780	15790	15790	15770	15
231	20241031	150300	53108240	15790	15790	15800	15790	6
232	20241031	150200	53013480	15790	15790	15800	15780	7
233	20241031	150100	52902930	15800	15790	15800	15790	9
234	20241031	150000	52760810	15790	15800	15800	15790	13
235	20241031	145900	52555490	15790	15800	15800	15790	9
236	20241031	145800	52413340	15790	15780	15800	15780	7
237	20241031	145700	52302790	15780	15790	15790	15780	35
238	20241031	145600	51750430	15780	15780	15780	15780	0
239	20241031	145500	51750430	15780	15790	15790	15780	15
240	20241031	145400	51513700	15790	15790	15790	15790	0
241	20241031	145300	51513700	15790	15820	15820	15790	74
242	20241031	145200	50344570	15810	15810	15820	15810	4
243	20241031	145100	50281320	15820	15820	15820	15820	0
244	20241031	145000	50281320	15820	15810	15820	15800	26
245	20241031	144900	49870480	15810	15810	15810	15810	9
246	20241031	144800	49728190	15810	15810	15810	15810	1
247	20241031	144700	49712380	15810	15810	15810	15810	5
248	20241031	144600	49633330	15820	15820	15820	15820	1
249	20241031	144500	49617510	15820	15820	15820	15820	0
250	20241031	144400	49617510	15820	15810	15820	15810	11
251	20241031	144300	49443580	15810	15820	15820	15810	8
252	20241031	144200	49317090	15820	15820	15820	15820	1
253	20241031	144100	49301270	15820	15820	15820	15820	5
254	20241031	144000	49222170	15820	15810	15820	15810	17
255	20241031	143900	48953390	15820	15820	15820	15820	2
256	20241031	143800	48921750	15820	15820	15820	15820	0
257	20241031	143700	48921750	15820	15810	15820	15810	6
258	20241031	143600	48826880	15810	15820	15820	15810	10
259	20241031	143500	48668770	15810	15810	15810	15810	0
260	20241031	143400	48668770	15810	15820	15820	15810	2
261	20241031	143300	48637140	15810	15810	15810	15810	15
262	20241031	143200	48399990	15810	15810	15810	15810	0
263	20241031	143100	48399990	15810	15810	15810	15810	0
264	20241031	143000	48399990	15810	15840	15840	15810	94
265	20241031	142900	46912030	15840	15840	15840	15840	53
266	20241031	142800	46072510	15840	15840	15840	15840	0
267	20241031	142700	46072510	15840	15850	15850	15840	5
268	20241031	142600	45993290	15850	15840	15850	15840	54
269	20241031	142500	45137530	15850	15850	15850	15850	0
270	20241031	142400	45137530	15850	15850	15850	15850	77
271	20241031	142300	43917080	15840	15840	15840	15840	14
272	20241031	142200	43695320	15850	15850	15850	15850	0
273	20241031	142100	43695320	15850	15850	15850	15850	80
274	20241031	142000	42427320	15860	15860	15860	15860	1
275	20241031	141900	42411460	15850	15860	15860	15850	16
276	20241031	141800	42157840	15850	15850	15850	15850	0
277	20241031	141700	42157840	15850	15850	15850	15850	0
278	20241031	141600	42157840	15850	15860	15860	15850	15
279	20241031	141500	41920080	15860	15870	15870	15860	9
280	20241031	141400	41777330	15860	15860	15860	15860	0
281	20241031	141300	41777330	15860	15860	15860	15860	14
282	20241031	141200	41555290	15870	15870	15870	15870	0
283	20241031	141100	41555290	15870	15870	15870	15870	1
284	20241031	141000	41539420	15860	15860	15860	15860	0
285	20241031	140900	41539420	15860	15870	15870	15860	17
286	20241031	140800	41269770	15870	15870	15870	15870	0
287	20241031	140700	41269770	15870	15870	15870	15870	0
288	20241031	140600	41269770	15870	15860	15870	15860	41
289	20241031	140500	40619240	15860	15860	15860	15860	0
290	20241031	140400	40619240	15860	15860	15860	15860	0
291	20241031	140300	40619240	15860	15860	15860	15860	16
292	20241031	140200	40365480	15860	15890	15890	15860	146
293	20241031	140100	38048650	15890	15890	15890	15890	1
294	20241031	140000	38032760	15890	15890	15890	15890	0
295	20241031	135900	38032760	15890	15910	15910	15890	4
296	20241031	135800	37969160	15890	15880	15890	15880	13
297	20241031	135700	37762710	15880	15880	15880	15880	0
298	20241031	135600	37762710	15880	15880	15880	15880	2
299	20241031	135500	37730950	15890	15890	15890	15890	0
300	20241031	135400	37730950	15890	15890	15890	15890	1
301	20241031	135300	37715060	15880	15880	15880	15880	14
302	20241031	135200	37492740	15890	15880	15890	15880	24
303	20241031	135100	37111520	15880	15880	15880	15880	0
304	20241031	135000	37111520	15880	15880	15880	15880	0
305	20241031	134900	37111520	15880	15880	15880	15880	0
306	20241031	134800	37111520	15880	15880	15880	15880	5
307	20241031	134700	37032120	15870	15870	15870	15870	0
308	20241031	134600	37032120	15870	15870	15870	15870	14
309	20241031	134500	36809940	15880	15880	15880	15880	0
310	20241031	134400	36809940	15880	15880	15880	15880	2
311	20241031	134300	36778180	15880	15880	15880	15880	7
312	20241031	134200	36667020	15880	15880	15880	15880	0
313	20241031	134100	36667020	15880	15880	15880	15880	0
314	20241031	134000	36667020	15880	15880	15880	15880	14
315	20241031	133900	36444700	15870	15890	15890	15870	51
316	20241031	133800	35635310	15890	15890	15890	15890	1
317	20241031	133700	35619420	15870	15880	15880	15870	12
318	20241031	133600	35428880	15880	15880	15880	15880	0
319	20241031	133500	35428880	15880	15880	15880	15880	4
320	20241031	133400	35365360	15880	15880	15880	15880	7
321	20241031	133300	35254200	15880	15880	15880	15880	1
322	20241031	133200	35238320	15880	15880	15880	15880	6
323	20241031	133100	35143040	15880	15880	15880	15880	0
324	20241031	133000	35143040	15880	15880	15880	15880	0
325	20241031	132900	35143040	15880	15880	15880	15880	41
326	20241031	132800	34491960	15880	15880	15880	15880	0
327	20241031	132700	34491960	15880	15880	15880	15880	0
328	20241031	132600	34491960	15880	15880	15880	15880	0
329	20241031	132500	34491960	15880	15880	15880	15880	14
330	20241031	132400	34269640	15890	15890	15890	15890	0
331	20241031	132300	34269640	15890	15890	15890	15890	0
332	20241031	132200	34269640	15890	15890	15890	15890	1
333	20241031	132100	34253750	15910	15900	15910	15900	4
334	20241031	132000	34190120	15890	15890	15890	15890	0
335	20241031	131900	34190120	15890	15890	15890	15890	1
336	20241031	131800	34174230	15890	15900	15900	15890	30
337	20241031	131700	33697370	15890	15890	15890	15890	0
338	20241031	131600	33697370	15890	15890	15890	15890	0
339	20241031	131500	33697370	15890	15890	15890	15890	14
340	20241031	131400	33474910	15900	15900	15900	15900	0
341	20241031	131300	33474910	15900	15900	15900	15900	0
342	20241031	131200	33474910	15900	15910	15910	15900	8
343	20241031	131100	33347650	15920	15920	15920	15920	1
344	20241031	131000	33331730	15910	15910	15910	15910	0
345	20241031	130900	33331730	15910	15910	15910	15910	13
346	20241031	130800	33124900	15910	15910	15910	15910	14
347	20241031	130700	32902160	15910	15910	15910	15910	0
348	20241031	130600	32902160	15910	15910	15910	15910	0
349	20241031	130500	32902160	15910	15910	15910	15910	14
350	20241031	130400	32679420	15910	15910	15910	15910	0
351	20241031	130300	32679420	15910	15910	15910	15910	0
352	20241031	130200	32679420	15910	15920	15920	15910	39
353	20241031	130100	32058680	15920	15910	15920	15910	29
354	20241031	130000	31597270	15910	15910	15910	15910	41
355	20241031	125900	30944960	15900	15900	15900	15900	0
356	20241031	125800	30944960	15900	15900	15910	15900	18
357	20241031	125700	30658740	15890	15900	15910	15890	40
358	20241031	125600	30022960	15900	15900	15900	15900	0
359	20241031	125500	30022960	15900	15900	15900	15900	1
360	20241031	125400	30007060	15910	15910	15910	15910	0
361	20241031	125300	30007060	15910	15900	15910	15900	16
362	20241031	125200	29752650	15900	15890	15900	15890	15
363	20241031	125100	29514270	15890	15890	15890	15890	2
364	20241031	125000	29482490	15890	15890	15890	15890	0
365	20241031	124900	29482490	15890	15890	15890	15890	0
366	20241031	124800	29482490	15890	15890	15890	15890	14
367	20241031	124700	29260030	15900	15900	15900	15900	0
368	20241031	124600	29260030	15900	15900	15900	15900	0
369	20241031	124500	29260030	15900	15900	15900	15900	1
370	20241031	124400	29244130	15910	15910	15910	15910	0
371	20241031	124300	29244130	15910	15900	15910	15900	6
372	20241031	124200	29148700	15910	15900	15910	15900	15
373	20241031	124100	28910190	15900	15900	15910	15900	5
374	20241031	124000	28830670	15900	15900	15900	15900	6
375	20241031	123900	28735270	15890	15890	15890	15890	0
376	20241031	123800	28735270	15890	15900	15900	15890	17
377	20241031	123700	28465120	15890	15890	15890	15890	0
378	20241031	123600	28465120	15890	15890	15890	15890	0
379	20241031	123500	28465120	15890	15890	15890	15890	14
380	20241031	123400	28242660	15890	15890	15890	15890	0
381	20241031	123300	28242660	15890	15890	15890	15890	14
382	20241031	123200	28020200	15890	15890	15890	15890	0
383	20241031	123100	28020200	15890	15890	15890	15890	0
384	20241031	123000	28020200	15890	15890	15890	15890	0
385	20241031	122900	28020200	15890	15890	15890	15890	38
386	20241031	122800	27416380	15890	15890	15890	15890	5
387	20241031	122700	27336930	15900	15900	15900	15900	0
388	20241031	122600	27336930	15900	15900	15900	15900	2
389	20241031	122500	27305130	15890	15890	15890	15890	0
390	20241031	122400	27305130	15890	15890	15890	15890	14
391	20241031	122300	27082670	15890	15890	15890	15890	0
392	20241031	122200	27082670	15890	15890	15890	15890	0
393	20241031	122100	27082670	15890	15890	15890	15890	14
394	20241031	122000	26860210	15900	15890	15900	15890	21
395	20241031	121900	26526510	15900	15900	15900	15900	0
396	20241031	121800	26526510	15900	15910	15910	15900	4
397	20241031	121700	26462900	15910	15900	15910	15900	2
398	20241031	121600	26431090	15910	15900	15910	15900	4
399	20241031	121500	26367470	15890	15890	15890	15890	0
400	20241031	121400	26367470	15890	15890	15890	15890	14
401	20241031	121300	26145010	15890	15890	15890	15890	0
402	20241031	121200	26145010	15890	15890	15890	15890	0
403	20241031	121100	26145010	15890	15890	15890	15890	14
404	20241031	121000	25922550	15890	15890	15890	15890	0
405	20241031	120900	25922550	15890	15890	15890	15890	0
406	20241031	120800	25922550	15890	15890	15890	15890	0
407	20241031	120700	25922550	15890	15900	15900	15890	27
408	20241031	120600	25493390	15890	15890	15890	15890	0
409	20241031	120500	25493390	15890	15890	15890	15890	0
410	20241031	120400	25493390	15890	15890	15890	15890	14
411	20241031	120300	25270930	15900	15900	15900	15900	0
412	20241031	120200	25270930	15900	15900	15900	15900	0
413	20241031	120100	25270930	15900	15900	15900	15900	1
414	20241031	120000	25255030	15910	15910	15910	15910	0
415	20241031	115900	25255030	15910	15900	15910	15900	9
416	20241031	115800	25111920	15900	15900	15900	15900	1
417	20241031	115700	25096020	15900	15890	15900	15890	17
418	20241031	115600	24825870	15890	15890	15890	15890	0
419	20241031	115500	24825870	15890	15890	15890	15890	1
420	20241031	115400	24809980	15900	15890	15900	15890	16
421	20241031	115300	24555720	15890	15890	15890	15890	0
422	20241031	115200	24555720	15890	15890	15890	15890	0
423	20241031	115100	24555720	15890	15890	15890	15890	0
424	20241031	115000	24555720	15890	15890	15890	15890	14
425	20241031	114900	24333260	15890	15890	15890	15890	0
426	20241031	114800	24333260	15890	15890	15890	15890	10
427	20241031	114700	24174360	15890	15890	15890	15890	14
428	20241031	114600	23951900	15900	15890	15900	15890	11
429	20241031	114500	23777100	15890	15890	15890	15890	0
430	20241031	114400	23777100	15890	15890	15890	15890	14
431	20241031	114300	23554640	15890	15890	15890	15890	0
432	20241031	114200	23554640	15890	15890	15890	15890	0
433	20241031	114100	23554640	15890	15890	15890	15890	0
434	20241031	114000	23554640	15890	15890	15890	15890	34
435	20241031	113900	23014380	15900	15900	15900	15900	10
436	20241031	113800	22855380	15910	15910	15910	15910	0
437	20241031	113700	22855380	15910	15900	15910	15900	17
438	20241031	113600	22585050	15910	15910	15910	15910	0
439	20241031	113500	22585050	15910	15910	15910	15910	4
440	20241031	113400	22521410	15910	15910	15910	15910	1
441	20241031	113300	22505500	15900	15900	15900	15900	14
442	20241031	113200	22282900	15900	15900	15900	15900	0
443	20241031	113100	22282900	15900	15900	15900	15900	0
444	20241031	113000	22282900	15900	15900	15900	15900	50
445	20241031	112900	21487900	15900	15900	15900	15900	0
446	20241031	112800	21487900	15900	15900	15900	15900	0
447	20241031	112700	21487900	15900	15900	15900	15900	14
448	20241031	112600	21265300	15910	15910	15910	15910	0
449	20241031	112500	21265300	15910	15910	15910	15910	1
450	20241031	112400	21249390	15900	15900	15900	15900	0
451	20241031	112300	21249390	15900	15900	15900	15900	14
452	20241031	112200	21026790	15900	15900	15900	15900	0
453	20241031	112100	21026790	15900	15900	15900	15900	0
454	20241031	112000	21026790	15900	15900	15900	15900	14
455	20241031	111900	20804190	15910	15910	15910	15910	1
456	20241031	111800	20788280	15910	15910	15910	15910	0
457	20241031	111700	20788280	15910	15910	15910	15910	176
458	20241031	111600	17988120	15900	15900	15900	15900	0
459	20241031	111500	17988120	15900	15900	15900	15900	40
460	20241031	111400	17352120	15900	15900	15900	15900	0
461	20241031	111300	17352120	15900	15900	15900	15900	7
462	20241031	111200	17240820	15910	15910	15910	15910	1
463	20241031	111100	17224910	15910	15910	15910	15910	88
464	20241031	111000	15824830	15910	15910	15910	15910	5
465	20241031	110900	15745280	15910	15910	15910	15910	0
466	20241031	110800	15745280	15910	15910	15910	15910	5
467	20241031	110700	15665730	15920	15930	15940	15920	9
468	20241031	110600	15522380	15940	15920	15940	15920	2
469	20241031	110500	15490520	15930	15900	15930	15900	52
470	20241031	110400	14663480	15890	15900	15900	15890	10
471	20241031	110300	14504530	15890	15880	15900	15870	5
472	20241031	110200	14425110	15890	15890	15890	15890	0
473	20241031	110100	14425110	15890	15890	15890	15890	4
474	20241031	110000	14361550	15890	15880	15890	15880	8
475	20241031	105900	14234500	15880	15880	15880	15880	0
476	20241031	105800	14234500	15880	15880	15880	15880	1
477	20241031	105700	14218620	15880	15880	15880	15880	9
478	20241031	105600	14075700	15880	15880	15880	15880	0
479	20241031	105500	14075700	15880	15880	15880	15880	0
480	20241031	105400	14075700	15880	15880	15880	15880	0
481	20241031	105300	14075700	15880	15880	15880	15880	0
482	20241031	105200	14075700	15880	15880	15880	15880	0
483	20241031	105100	14075700	15880	15880	15880	15880	1
484	20241031	105000	14059820	15890	15890	15890	15890	0
485	20241031	104900	14059820	15890	15890	15890	15890	0
486	20241031	104800	14059820	15890	15890	15890	15890	1
487	20241031	104700	14043930	15880	15880	15880	15880	1
488	20241031	104600	14028050	15870	15870	15870	15870	0
489	20241031	104500	14028050	15870	15870	15870	15870	0
490	20241031	104400	14028050	15870	15860	15870	15860	48
491	20241031	104300	13266370	15860	15860	15860	15860	0
492	20241031	104200	13266370	15860	15860	15860	15860	2
493	20241031	104100	13234650	15860	15860	15860	15860	0
494	20241031	104000	13234650	15860	15860	15860	15860	3
495	20241031	103900	13187070	15850	15850	15850	15850	0
496	20241031	103800	13187070	15850	15850	15850	15850	0
497	20241031	103700	13187070	15850	15870	15870	15850	21
498	20241031	103600	12854000	15870	15860	15870	15860	2
499	20241031	103500	12822270	15860	15860	15860	15860	2
500	20241031	103400	12790550	15870	15870	15870	15870	0
501	20241031	103300	12790550	15870	15870	15870	15870	0
502	20241031	103200	12790550	15870	15870	15870	15870	39
503	20241031	103100	12171620	15870	15870	15870	15870	0
504	20241031	103000	12171620	15870	15870	15870	15870	1
505	20241031	102900	12155750	15870	15870	15870	15870	0
506	20241031	102800	12155750	15870	15870	15870	15870	0
507	20241031	102700	12155750	15870	15870	15870	15870	187
508	20241031	102600	9188060	15870	15870	15870	15870	0
509	20241031	102500	9188060	15870	15870	15870	15870	0
510	20241031	102400	9188060	15870	15870	15870	15870	1
511	20241031	102300	9172190	15870	15870	15870	15870	2
512	20241031	102200	9140450	15870	15870	15870	15870	5
513	20241031	102100	9061100	15870	15870	15870	15870	11
514	20241031	102000	8886530	15870	15870	15870	15870	20
515	20241031	101900	8569130	15870	15870	15870	15870	0
516	20241031	101800	8569130	15870	15870	15870	15870	0
517	20241031	101700	8569130	15870	15870	15870	15870	0
518	20241031	101600	8569130	15870	15870	15870	15870	3
519	20241031	101500	8521520	15850	15850	15850	15850	0
520	20241031	101400	8521520	15850	15850	15850	15850	0
521	20241031	101300	8521520	15850	15850	15850	15850	0
522	20241031	101200	8521520	15850	15850	15850	15850	0
523	20241031	101100	8521520	15850	15880	15880	15850	130
524	20241031	101000	6458430	15890	15890	15890	15890	1
525	20241031	100900	6442540	15890	15890	15890	15890	0
526	20241031	100800	6442540	15890	15890	15890	15890	0
527	20241031	100700	6442540	15890	15890	15890	15890	0
528	20241031	100600	6442540	15890	15890	15890	15890	0
529	20241031	100500	6442540	15890	15890	15890	15890	2
530	20241031	100400	6410760	15890	15890	15890	15890	1
531	20241031	100300	6394870	15880	15880	15880	15880	1
532	20241031	100200	6378990	15880	15880	15880	15880	0
533	20241031	100100	6378990	15880	15880	15880	15880	0
534	20241031	100000	6378990	15880	15880	15880	15880	3
535	20241031	095900	6331350	15880	15880	15880	15880	0
536	20241031	095800	6331350	15880	15880	15880	15880	0
537	20241031	095700	6331350	15880	15880	15880	15880	1
538	20241031	095600	6315470	15870	15870	15870	15870	6
539	20241031	095500	6220250	15870	15870	15870	15870	0
540	20241031	095400	6220250	15870	15870	15870	15870	0
541	20241031	095300	6220250	15870	15870	15870	15870	0
542	20241031	095200	6220250	15870	15870	15870	15870	0
543	20241031	095100	6220250	15870	15870	15870	15870	2
544	20241031	095000	6188510	15870	15870	15870	15870	0
545	20241031	094900	6188510	15870	15870	15870	15870	0
546	20241031	094800	6188510	15870	15870	15870	15870	0
547	20241031	094700	6188510	15870	15870	15870	15870	0
548	20241031	094600	6188510	15870	15870	15870	15870	0
549	20241031	094500	6188510	15870	15870	15870	15870	3
550	20241031	094400	6140900	15880	15880	15880	15880	1
551	20241031	094300	6125020	15880	15880	15880	15880	0
552	20241031	094200	6125020	15880	15880	15880	15880	12
553	20241031	094100	5934460	15870	15870	15870	15870	4
554	20241031	094000	5870980	15870	15870	15870	15870	0
555	20241031	093900	5870980	15870	15870	15870	15870	0
556	20241031	093800	5870980	15870	15870	15870	15870	0
557	20241031	093700	5870980	15870	15870	15870	15870	5
558	20241031	093600	5791630	15860	15860	15860	15860	0
559	20241031	093500	5791630	15860	15860	15860	15860	0
560	20241031	093400	5791630	15860	15870	15870	15860	2
561	20241031	093300	5759900	15860	15860	15860	15860	12
562	20241031	093200	5569580	15860	15860	15860	15860	25
563	20241031	093100	5173080	15870	15870	15870	15870	0
564	20241031	093000	5173080	15870	15870	15870	15870	1
565	20241031	092900	5157210	15870	15870	15870	15870	0
566	20241031	092800	5157210	15870	15870	15870	15870	0
567	20241031	092700	5157210	15870	15860	15870	15860	3
568	20241031	092600	5109620	15840	15850	15850	15810	25
569	20241031	092500	4713660	15850	15850	15850	15850	10
570	20241031	092400	4555160	15860	15860	15860	15860	3
571	20241031	092300	4507580	15880	15880	15880	15880	1
572	20241031	092200	4491700	15800	15800	15800	15800	0
573	20241031	092100	4491700	15800	15800	15800	15800	0
574	20241031	092000	4491700	15800	15800	15800	15800	0
575	20241031	091900	4491700	15800	15800	15800	15800	0
576	20241031	091800	4491700	15800	15800	15800	15800	0
577	20241031	091700	4491700	15800	15800	15800	15800	0
578	20241031	091600	4491700	15800	15800	15800	15800	0
579	20241031	091500	4491700	15800	15890	15890	15800	51
580	20241031	091400	3685280	15890	15890	15890	15890	20
581	20241031	091300	3367480	15890	15890	15890	15890	10
582	20241031	091200	3208580	15890	15900	15900	15890	2
583	20241031	091100	3176790	15820	15820	15820	15820	0
584	20241031	091000	3176790	15820	15820	15820	15820	0
585	20241031	090900	3176790	15820	15820	15820	15820	10
586	20241031	090800	3018590	15820	15810	15820	15780	121
587	20241031	090700	1108290	15820	15820	15820	15820	20
588	20241031	090600	791890	15830	15830	15830	15830	11
589	20241031	090500	617760	15840	15840	15840	15840	0
590	20241031	090400	617760	15840	15840	15840	15840	0
591	20241031	090300	617760	15840	15840	15840	15840	0
592	20241031	090200	617760	15840	15840	15840	15840	31
593	20241031	090100	126720	15840	15840	15840	15840	0
594	20241031	090000	126720	15840	15840	15840	15840	8