KissMeData/044990/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193000	1289297590	16970	16970	16970	16970	529
3	20241031	192900	1289297590	16970	16970	16970	16970	0
4	20241031	192800	1289297590	16970	16970	16970	16970	0
5	20241031	192700	1289297590	16970	16970	16970	16970	0
6	20241031	192600	1289297590	16970	16970	16970	16970	0
7	20241031	192500	1289297590	16970	16970	16970	16970	0
8	20241031	192400	1289297590	16970	16970	16970	16970	0
9	20241031	192300	1289297590	16970	16970	16970	16970	0
10	20241031	192200	1289297590	16970	16970	16970	16970	0
11	20241031	192100	1289297590	16970	16970	16970	16970	0
12	20241031	192000	1289297590	16970	16970	16970	16970	0
13	20241031	191900	1289297590	16970	16970	16970	16970	0
14	20241031	191800	1289297590	16970	16970	16970	16970	0
15	20241031	191700	1289297590	16970	16970	16970	16970	0
16	20241031	191600	1289297590	16970	16970	16970	16970	0
17	20241031	191500	1289297590	16970	16970	16970	16970	0
18	20241031	191400	1289297590	16970	16970	16970	16970	0
19	20241031	191300	1289297590	16970	16970	16970	16970	0
20	20241031	191200	1289297590	16970	16970	16970	16970	0
21	20241031	191100	1289297590	16970	16970	16970	16970	0
22	20241031	191000	1289297590	16970	16970	16970	16970	0
23	20241031	190900	1289297590	16970	16970	16970	16970	0
24	20241031	190800	1289297590	16970	16970	16970	16970	0
25	20241031	190700	1289297590	16970	16970	16970	16970	0
26	20241031	190600	1289297590	16970	16970	16970	16970	0
27	20241031	190500	1289297590	16970	16970	16970	16970	0
28	20241031	190400	1289297590	16970	16970	16970	16970	0
29	20241031	190300	1289297590	16970	16970	16970	16970	0
30	20241031	190200	1289297590	16970	16970	16970	16970	0
31	20241031	190100	1289297590	16970	16970	16970	16970	0
32	20241031	190000	1289297590	16970	16970	16970	16970	529
33	20241031	185900	1289297590	16970	16970	16970	16970	0
34	20241031	185800	1289297590	16970	16970	16970	16970	0
35	20241031	185700	1289297590	16970	16970	16970	16970	0
36	20241031	185600	1289297590	16970	16970	16970	16970	0
37	20241031	185500	1289297590	16970	16970	16970	16970	0
38	20241031	185400	1289297590	16970	16970	16970	16970	0
39	20241031	185300	1289297590	16970	16970	16970	16970	0
40	20241031	185200	1289297590	16970	16970	16970	16970	0
41	20241031	185100	1289297590	16970	16970	16970	16970	0
42	20241031	185000	1289297590	16970	16970	16970	16970	0
43	20241031	184900	1289297590	16970	16970	16970	16970	0
44	20241031	184800	1289297590	16970	16970	16970	16970	0
45	20241031	184700	1289297590	16970	16970	16970	16970	0
46	20241031	184600	1289297590	16970	16970	16970	16970	0
47	20241031	184500	1289297590	16970	16970	16970	16970	0
48	20241031	184400	1289297590	16970	16970	16970	16970	0
49	20241031	184300	1289297590	16970	16970	16970	16970	0
50	20241031	184200	1289297590	16970	16970	16970	16970	0
51	20241031	184100	1289297590	16970	16970	16970	16970	0
52	20241031	184000	1289297590	16970	16970	16970	16970	0
53	20241031	183900	1289297590	16970	16970	16970	16970	0
54	20241031	183800	1289297590	16970	16970	16970	16970	0
55	20241031	183700	1289297590	16970	16970	16970	16970	0
56	20241031	183600	1289297590	16970	16970	16970	16970	0
57	20241031	183500	1289297590	16970	16970	16970	16970	0
58	20241031	183400	1289297590	16970	16970	16970	16970	0
59	20241031	183300	1289297590	16970	16970	16970	16970	0
60	20241031	183200	1289297590	16970	16970	16970	16970	0
61	20241031	183100	1289297590	16970	16970	16970	16970	0
62	20241031	183000	1289297590	16970	16970	16970	16970	529
63	20241031	182900	1289297590	16970	16970	16970	16970	0
64	20241031	182800	1289297590	16970	16970	16970	16970	0
65	20241031	182700	1289297590	16970	16970	16970	16970	0
66	20241031	182600	1289297590	16970	16970	16970	16970	0
67	20241031	182500	1289297590	16970	16970	16970	16970	0
68	20241031	182400	1289297590	16970	16970	16970	16970	0
69	20241031	182300	1289297590	16970	16970	16970	16970	0
70	20241031	182200	1289297590	16970	16970	16970	16970	0
71	20241031	182100	1289297590	16970	16970	16970	16970	0
72	20241031	182000	1289297590	16970	16970	16970	16970	0
73	20241031	181900	1289297590	16970	16970	16970	16970	0
74	20241031	181800	1289297590	16970	16970	16970	16970	0
75	20241031	181700	1289297590	16970	16970	16970	16970	0
76	20241031	181600	1289297590	16970	16970	16970	16970	0
77	20241031	181500	1289297590	16970	16970	16970	16970	0
78	20241031	181400	1289297590	16970	16970	16970	16970	0
79	20241031	181300	1289297590	16970	16970	16970	16970	0
80	20241031	181200	1289297590	16970	16970	16970	16970	0
81	20241031	181100	1289297590	16970	16970	16970	16970	0
82	20241031	181000	1289297590	16970	16970	16970	16970	0
83	20241031	180900	1289297590	16970	16970	16970	16970	0
84	20241031	180800	1289297590	16970	16970	16970	16970	0
85	20241031	180700	1289297590	16970	16970	16970	16970	0
86	20241031	180600	1289297590	16970	16970	16970	16970	0
87	20241031	180500	1289297590	16970	16970	16970	16970	0
88	20241031	180400	1289297590	16970	16970	16970	16970	0
89	20241031	180300	1289297590	16970	16970	16970	16970	0
90	20241031	180200	1289297590	16970	16970	16970	16970	0
91	20241031	180100	1289297590	16970	16970	16970	16970	0
92	20241031	180000	1289297590	16970	16970	16970	16970	529
93	20241031	175900	1289297590	16970	16970	16970	16970	0
94	20241031	175800	1289297590	16970	16970	16970	16970	0
95	20241031	175700	1289297590	16970	16970	16970	16970	0
96	20241031	175600	1289297590	16970	16970	16970	16970	0
97	20241031	175500	1289297590	16970	16970	16970	16970	0
98	20241031	175400	1289297590	16970	16970	16970	16970	0
99	20241031	175300	1289297590	16970	16970	16970	16970	0
100	20241031	175200	1289297590	16970	16970	16970	16970	0
101	20241031	175100	1289297590	16970	16970	16970	16970	0
102	20241031	175000	1289297590	16970	16970	16970	16970	0
103	20241031	174900	1289297590	16970	16970	16970	16970	0
104	20241031	174800	1289297590	16970	16970	16970	16970	0
105	20241031	174700	1289297590	16970	16970	16970	16970	0
106	20241031	174600	1289297590	16970	16970	16970	16970	0
107	20241031	174500	1289297590	16970	16970	16970	16970	0
108	20241031	174400	1289297590	16970	16970	16970	16970	0
109	20241031	174300	1289297590	16970	16970	16970	16970	0
110	20241031	174200	1289297590	16970	16970	16970	16970	0
111	20241031	174100	1289297590	16970	16970	16970	16970	0
112	20241031	174000	1289297590	16970	16970	16970	16970	0
113	20241031	173900	1289297590	16970	16970	16970	16970	0
114	20241031	173800	1289297590	16970	16970	16970	16970	0
115	20241031	173700	1289297590	16970	16970	16970	16970	0
116	20241031	173600	1289297590	16970	16970	16970	16970	0
117	20241031	173500	1289297590	16970	16970	16970	16970	0
118	20241031	173400	1289297590	16970	16970	16970	16970	0
119	20241031	173300	1289297590	16970	16970	16970	16970	0
120	20241031	173200	1289297590	16970	16970	16970	16970	0
121	20241031	173100	1289297590	16970	16970	16970	16970	0
122	20241031	173000	1289297590	16970	16970	16970	16970	529
123	20241031	172900	1289297590	16970	16970	16970	16970	0
124	20241031	172800	1289297590	16970	16970	16970	16970	0
125	20241031	172700	1289297590	16970	16970	16970	16970	0
126	20241031	172600	1289297590	16970	16970	16970	16970	0
127	20241031	172500	1289297590	16970	16970	16970	16970	0
128	20241031	172400	1289297590	16970	16970	16970	16970	0
129	20241031	172300	1289297590	16970	16970	16970	16970	0
130	20241031	172200	1289297590	16970	16970	16970	16970	0
131	20241031	172100	1289297590	16970	16970	16970	16970	0
132	20241031	172000	1289297590	16970	16970	16970	16970	0
133	20241031	171900	1289297590	16970	16970	16970	16970	0
134	20241031	171800	1289297590	16970	16970	16970	16970	0
135	20241031	171700	1289297590	16970	16970	16970	16970	0
136	20241031	171600	1289297590	16970	16970	16970	16970	0
137	20241031	171500	1289297590	16970	16970	16970	16970	0
138	20241031	171400	1289297590	16970	16970	16970	16970	0
139	20241031	171300	1289297590	16970	16970	16970	16970	0
140	20241031	171200	1289297590	16970	16970	16970	16970	0
141	20241031	171100	1289297590	16970	16970	16970	16970	0
142	20241031	171000	1289297590	16970	16970	16970	16970	0
143	20241031	170900	1289297590	16970	16970	16970	16970	0
144	20241031	170800	1289297590	16970	16970	16970	16970	0
145	20241031	170700	1289297590	16970	16970	16970	16970	0
146	20241031	170600	1289297590	16970	16970	16970	16970	0
147	20241031	170500	1289297590	16970	16970	16970	16970	0
148	20241031	170400	1289297590	16970	16970	16970	16970	0
149	20241031	170300	1289297590	16970	16970	16970	16970	0
150	20241031	170200	1289297590	16970	16970	16970	16970	0
151	20241031	170100	1289297590	16970	16970	16970	16970	0
152	20241031	170000	1289297590	16970	16970	16970	16970	529
153	20241031	165900	1289297590	16970	16970	16970	16970	0
154	20241031	165800	1289297590	16970	16970	16970	16970	0
155	20241031	165700	1289297590	16970	16970	16970	16970	0
156	20241031	165600	1289297590	16970	16970	16970	16970	0
157	20241031	165500	1289297590	16970	16970	16970	16970	0
158	20241031	165400	1289297590	16970	16970	16970	16970	0
159	20241031	165300	1289297590	16970	16970	16970	16970	0
160	20241031	165200	1289297590	16970	16970	16970	16970	0
161	20241031	165100	1289297590	16970	16970	16970	16970	0
162	20241031	165000	1289297590	16970	16970	16970	16970	0
163	20241031	164900	1289297590	16970	16970	16970	16970	0
164	20241031	164800	1289297590	16970	16970	16970	16970	0
165	20241031	164700	1289297590	16970	16970	16970	16970	0
166	20241031	164600	1289297590	16970	16970	16970	16970	0
167	20241031	164500	1289297590	16970	16970	16970	16970	0
168	20241031	164400	1289297590	16970	16970	16970	16970	0
169	20241031	164300	1289297590	16970	16970	16970	16970	0
170	20241031	164200	1289297590	16970	16970	16970	16970	0
171	20241031	164100	1289297590	16970	16970	16970	16970	0
172	20241031	164000	1289297590	16970	16970	16970	16970	0
173	20241031	163900	1289297590	16970	16970	16970	16970	0
174	20241031	163800	1289297590	16970	16970	16970	16970	0
175	20241031	163700	1289297590	16970	16970	16970	16970	0
176	20241031	163600	1289297590	16970	16970	16970	16970	0
177	20241031	163500	1289297590	16970	16970	16970	16970	0
178	20241031	163400	1289297590	16970	16970	16970	16970	0
179	20241031	163300	1289297590	16970	16970	16970	16970	0
180	20241031	163200	1289297590	16970	16970	16970	16970	0
181	20241031	163100	1289297590	16970	16970	16970	16970	0
182	20241031	163000	1289297590	16970	16970	16970	16970	529
183	20241031	162900	1289297590	16970	16970	16970	16970	0
184	20241031	162800	1289297590	16970	16970	16970	16970	0
185	20241031	162700	1289297590	16970	16970	16970	16970	0
186	20241031	162600	1289297590	16970	16970	16970	16970	0
187	20241031	162500	1289297590	16970	16970	16970	16970	0
188	20241031	162400	1289297590	16970	16970	16970	16970	0
189	20241031	162300	1289297590	16970	16970	16970	16970	0
190	20241031	162200	1289297590	16970	16970	16970	16970	0
191	20241031	162100	1289297590	16970	16970	16970	16970	0
192	20241031	162000	1289297590	16970	16970	16970	16970	0
193	20241031	161900	1289297590	16970	16970	16970	16970	0
194	20241031	161800	1289297590	16970	16970	16970	16970	0
195	20241031	161700	1289297590	16970	16970	16970	16970	0
196	20241031	161600	1289297590	16970	16970	16970	16970	0
197	20241031	161500	1289297590	16970	16970	16970	16970	0
198	20241031	161400	1289297590	16970	16970	16970	16970	0
199	20241031	161300	1289297590	16970	16970	16970	16970	0
200	20241031	161200	1289297590	16970	16970	16970	16970	0
201	20241031	161100	1289297590	16970	16970	16970	16970	0
202	20241031	161000	1289297590	16970	16970	16970	16970	0
203	20241031	160900	1289297590	16970	16970	16970	16970	0
204	20241031	160800	1289297590	16970	16970	16970	16970	0
205	20241031	160700	1289297590	16970	16970	16970	16970	0
206	20241031	160600	1289297590	16970	16970	16970	16970	0
207	20241031	160500	1289297590	16970	16970	16970	16970	0
208	20241031	160400	1289297590	16970	16970	16970	16970	0
209	20241031	160300	1289297590	16970	16970	16970	16970	0
210	20241031	160200	1289297590	16970	16970	16970	16970	0
211	20241031	160100	1289297590	16970	16970	16970	16970	0
212	20241031	160000	1289297590	16970	16970	16970	16970	529
213	20241031	155900	1289297590	16970	16970	16970	16970	0
214	20241031	155800	1289297590	16970	16970	16970	16970	0
215	20241031	155700	1289297590	16970	16970	16970	16970	0
216	20241031	155600	1289297590	16970	16970	16970	16970	0
217	20241031	155500	1289297590	16970	16970	16970	16970	0
218	20241031	155400	1289297590	16970	16970	16970	16970	0
219	20241031	155300	1289297590	16970	16970	16970	16970	0
220	20241031	155200	1289297590	16970	16970	16970	16970	0
221	20241031	155100	1289297590	16970	16970	16970	16970	0
222	20241031	155000	1289297590	16970	16970	16970	16970	0
223	20241031	154900	1289297590	16970	16970	16970	16970	0
224	20241031	154800	1289297590	16970	16970	16970	16970	0
225	20241031	154700	1289297590	16970	16970	16970	16970	0
226	20241031	154600	1289297590	16970	16970	16970	16970	0
227	20241031	154500	1289297590	16970	16970	16970	16970	0
228	20241031	154400	1289297590	16970	16970	16970	16970	0
229	20241031	154300	1289297590	16970	16970	16970	16970	0
230	20241031	154200	1289297590	16970	16970	16970	16970	0
231	20241031	154100	1289297590	16970	16970	16970	16970	0
232	20241031	154000	1289297590	16970	16970	16970	16970	0
233	20241031	153900	1289297590	16970	16970	16970	16970	0
234	20241031	153800	1289297590	16970	16970	16970	16970	0
235	20241031	153700	1289297590	16970	16970	16970	16970	0
236	20241031	153600	1289297590	16970	16970	16970	16970	0
237	20241031	153500	1289297590	16970	16970	16970	16970	0
238	20241031	153400	1289297590	16970	16970	16970	16970	0
239	20241031	153300	1289297590	16970	16970	16970	16970	0
240	20241031	153200	1289297590	16970	16970	16970	16970	0
241	20241031	153100	1289297590	16970	16970	16970	16970	0
242	20241031	153000	1289297590	16970	16970	16970	16970	1058
243	20241031	152900	1280320460	17020	17020	17020	17020	0
244	20241031	152800	1280320460	17020	17020	17020	17020	0
245	20241031	152700	1280320460	17020	17020	17020	17020	0
246	20241031	152600	1280320460	17020	17020	17020	17020	0
247	20241031	152500	1280320460	17020	17020	17020	17020	0
248	20241031	152400	1280320460	17020	17020	17020	17020	0
249	20241031	152300	1280320460	17020	17020	17020	17020	0
250	20241031	152200	1280320460	17020	17020	17020	17020	0
251	20241031	152100	1280320460	17020	17020	17020	17020	0
252	20241031	152000	1280320460	17020	17020	17020	17020	0
253	20241031	151900	1280320460	17020	16980	17020	16970	217
254	20241031	151800	1276635730	16980	16980	16980	16980	30
255	20241031	151700	1276126330	16980	17030	17030	16980	63
256	20241031	151600	1275053490	17030	16980	17030	16980	656
257	20241031	151500	1263886820	17010	17010	17010	17010	1
258	20241031	151400	1263869810	17010	16960	17010	16960	117
259	20241031	151300	1261882530	16950	16950	16950	16950	0
260	20241031	151200	1261882530	16950	16950	16950	16950	1
261	20241031	151100	1261865580	16950	16950	16950	16950	10
262	20241031	151000	1261696080	16930	16930	16930	16930	200
263	20241031	150900	1258310080	16930	16940	16940	16930	29
264	20241031	150800	1257819100	16940	16950	16950	16940	53
265	20241031	150700	1256921180	16950	16990	16990	16950	625
266	20241031	150600	1246324490	17020	17030	17030	16990	669
267	20241031	150500	1234955400	17020	17020	17020	17020	28
268	20241031	150400	1234478840	17020	17070	17070	17020	2
269	20241031	150300	1234444750	17080	17080	17080	17080	0
270	20241031	150200	1234444750	17080	17080	17080	17080	346
271	20241031	150100	1228535070	16990	17060	17080	16990	801
272	20241031	150000	1214914360	17070	17080	17080	17070	78
273	20241031	145900	1213582490	17080	17080	17080	17080	0
274	20241031	145800	1213582490	17080	17080	17080	17080	0
275	20241031	145700	1213582490	17080	17080	17080	17080	5
276	20241031	145600	1213497090	17080	17080	17080	17080	0
277	20241031	145500	1213497090	17080	17080	17080	17060	71
278	20241031	145400	1212284550	17090	17090	17090	17090	7
279	20241031	145300	1212164920	17070	17090	17090	17070	147
280	20241031	145200	1209655390	17090	17080	17090	17080	20
281	20241031	145100	1209313770	17080	17080	17080	17080	2
282	20241031	145000	1209279610	17070	17070	17070	17070	96
283	20241031	144900	1207640890	17070	17060	17070	17060	163
284	20241031	144800	1204858490	17070	17060	17070	17060	2
285	20241031	144700	1204824360	17090	17090	17090	17090	1
286	20241031	144600	1204807270	17060	17060	17060	17060	37
287	20241031	144500	1204176050	17060	17060	17060	17060	9
288	20241031	144400	1204022510	17060	17070	17070	17060	286
289	20241031	144300	1199142600	17090	17080	17090	17080	28
290	20241031	144200	1198664160	17090	17090	17090	17090	0
291	20241031	144100	1198664160	17090	17090	17090	17090	1
292	20241031	144000	1198647070	17090	17090	17090	17090	0
293	20241031	143900	1198647070	17090	17090	17090	17090	104
294	20241031	143800	1196869710	17050	17040	17110	17040	87
295	20241031	143700	1195381390	17040	17040	17040	17040	1
296	20241031	143600	1195364350	17040	17040	17040	17040	10
297	20241031	143500	1195193950	17040	17040	17040	17040	1
298	20241031	143400	1195176910	17160	17150	17160	17150	500
299	20241031	143300	1186598690	17000	16980	17160	16980	502
300	20241031	143200	1178002690	16980	17040	17100	16980	571
301	20241031	143100	1168245360	16950	16950	16950	16950	47
302	20241031	143000	1167448710	16950	17000	17080	16950	177
303	20241031	142900	1164442470	16930	16940	16940	16930	104
304	20241031	142800	1162681500	16940	16940	16940	16940	1
305	20241031	142700	1162664560	16940	16950	16950	16940	110
306	20241031	142600	1160800790	16940	16970	16970	16940	339
307	20241031	142500	1155054750	16980	16980	16980	16980	48
308	20241031	142400	1154239710	16970	16970	16970	16970	0
309	20241031	142300	1154239710	16970	16980	16980	16970	5
310	20241031	142200	1154154830	16960	16960	16960	16960	1
311	20241031	142100	1154137870	16950	16960	16970	16950	620
312	20241031	142000	1143625320	16980	16980	16980	16970	127
313	20241031	141900	1141469540	16980	16990	16990	16980	259
314	20241031	141800	1137070850	17080	16990	17080	16990	2
315	20241031	141700	1137036780	16990	16990	16990	16990	57
316	20241031	141600	1136068350	16990	16990	16990	16990	31
317	20241031	141500	1135541660	16990	17040	17040	16990	849
318	20241031	141400	1121108590	17050	17050	17050	17050	34
319	20241031	141300	1120528890	17050	17050	17050	17050	3
320	20241031	141200	1120477740	17050	17050	17050	17050	14
321	20241031	141100	1120239040	17050	17050	17050	17050	1
322	20241031	141000	1120221990	17050	17040	17050	17040	24
323	20241031	140900	1119812800	17050	17050	17050	17050	26
324	20241031	140800	1119369500	17050	17050	17050	17050	11
325	20241031	140700	1119181950	17040	17040	17040	17040	7
326	20241031	140600	1119062670	17040	17040	17040	17040	2
327	20241031	140500	1119028590	17040	17040	17040	17040	31
328	20241031	140400	1118500350	17090	17090	17090	17090	59
329	20241031	140300	1117492040	17060	17060	17060	17060	3
330	20241031	140200	1117440860	17060	17060	17060	17060	57
331	20241031	140100	1116468440	17100	17100	17100	17100	0
332	20241031	140000	1116468440	17100	17100	17100	17100	26
333	20241031	135900	1116023840	17130	17130	17130	17130	0
334	20241031	135800	1116023840	17130	17060	17150	17060	325
335	20241031	135700	1110460960	17030	17030	17030	17030	46
336	20241031	135600	1109677580	17040	17040	17040	17040	72
337	20241031	135500	1108450700	17040	17030	17040	17030	61
338	20241031	135400	1107411660	17020	17020	17020	17020	0
339	20241031	135300	1107411660	17020	17050	17050	17010	38
340	20241031	135200	1106764480	17050	17050	17050	17050	35
341	20241031	135100	1106167730	17050	17050	17050	17050	1
342	20241031	135000	1106150680	17040	17040	17040	17040	0
343	20241031	134900	1106150680	17040	17030	17040	17030	58
344	20241031	134800	1105162870	17030	17030	17030	17030	0
345	20241031	134700	1105162870	17030	17030	17030	17030	75
346	20241031	134600	1103885620	17030	17100	17110	17020	180
347	20241031	134500	1100808590	17110	17100	17110	17100	48
348	20241031	134400	1099987420	17100	17100	17100	17100	80
349	20241031	134300	1098619420	17100	17100	17100	17100	24
350	20241031	134200	1098209020	17110	17100	17110	17100	114
351	20241031	134100	1096259250	17100	17100	17100	17100	27
352	20241031	134000	1095797550	17100	17100	17100	17100	46
353	20241031	133900	1095010950	17100	17100	17100	17100	62
354	20241031	133800	1093950750	17100	17090	17100	17090	36
355	20241031	133700	1093335350	17090	17080	17090	17080	26
356	20241031	133600	1092891160	17090	17090	17090	17090	2
357	20241031	133500	1092856980	17060	17120	17120	17060	122
358	20241031	133400	1090769500	17120	17110	17120	17110	117
359	20241031	133300	1088767420	17110	17080	17110	17080	191
360	20241031	133200	1085501920	17080	17070	17080	17070	143
361	20241031	133100	1083060780	17080	17060	17080	17060	105
362	20241031	133000	1081268360	17060	17030	17060	17030	76
363	20241031	132900	1079972430	17030	17030	17030	17030	1
364	20241031	132800	1079955400	17020	17020	17020	17020	63
365	20241031	132700	1078883140	17020	17010	17020	17010	22
366	20241031	132600	1078508720	17010	17010	17010	17010	2
367	20241031	132500	1078474700	17010	17010	17010	17010	0
368	20241031	132400	1078474700	17010	17020	17020	17010	217
369	20241031	132300	1074783120	17020	17020	17020	17020	2
370	20241031	132200	1074749080	17010	17010	17010	17010	1
371	20241031	132100	1074732070	17000	17000	17000	16990	171
372	20241031	132000	1071825080	17000	16990	17000	16990	77
373	20241031	131900	1070516390	17000	16990	17000	16990	523
374	20241031	131800	1061625400	17000	17000	17000	16990	407
375	20241031	131700	1054706410	17000	17020	17020	17000	651
376	20241031	131600	1043637510	17000	17000	17000	17000	0
377	20241031	131500	1043637510	17000	17000	17000	17000	0
378	20241031	131400	1043637510	17000	17000	17000	17000	1
379	20241031	131300	1043620510	17000	17060	17060	17000	254
380	20241031	131200	1039299020	17050	17050	17050	17050	30
381	20241031	131100	1038787520	17040	17050	17050	17040	5
382	20241031	131000	1038702290	17040	17040	17040	17040	31
383	20241031	130900	1038174050	17060	17060	17060	17060	0
384	20241031	130800	1038174050	17060	17060	17060	17060	83
385	20241031	130700	1036758070	17020	17010	17020	17010	19
386	20241031	130600	1036434700	17000	17000	17000	17000	0
387	20241031	130500	1036434700	17000	17010	17010	17000	41
388	20241031	130400	1035737520	17010	17010	17010	17010	12
389	20241031	130300	1035533400	17010	17010	17010	17000	72
390	20241031	130200	1034308730	17010	17000	17010	17000	55
391	20241031	130100	1033373600	17000	17000	17000	16990	91
392	20241031	130000	1031827100	17000	17000	17000	17000	0
393	20241031	125900	1031827100	17000	17000	17000	17000	33
394	20241031	125800	1031266100	17000	17000	17000	17000	41
395	20241031	125700	1030569100	17000	17000	17000	17000	7
396	20241031	125600	1030450100	17000	17000	17000	17000	58
397	20241031	125500	1029464100	17010	17000	17010	17000	39
398	20241031	125400	1028800730	17000	17000	17000	17000	3
399	20241031	125300	1028749730	17010	17010	17010	17010	3
400	20241031	125200	1028698700	17010	17010	17010	17010	46
401	20241031	125100	1027916240	17010	17000	17020	17000	59
402	20241031	125000	1026912620	17000	17000	17000	17000	53
403	20241031	124900	1026011620	17000	16990	17000	16990	5
404	20241031	124800	1025926660	16990	16990	16990	16990	5
405	20241031	124700	1025841710	16980	16970	16980	16970	2
406	20241031	124600	1025807760	16950	16950	16950	16950	0
407	20241031	124500	1025807760	16950	16950	16950	16950	2
408	20241031	124400	1025773860	16950	16950	16950	16950	2
409	20241031	124300	1025739960	16930	17010	17010	16930	42
410	20241031	124200	1025025700	17010	16940	17010	16940	38
411	20241031	124100	1024379600	16950	16950	16950	16950	1
412	20241031	124000	1024362650	16950	16970	16970	16930	59
413	20241031	123900	1023362120	16940	16940	16940	16940	0
414	20241031	123800	1023362120	16940	16960	16960	16940	30
415	20241031	123700	1022853530	16960	16960	16960	16960	0
416	20241031	123600	1022853530	16960	16960	16960	16960	34
417	20241031	123500	1022276890	16950	16950	16950	16950	1
418	20241031	123400	1022259940	16940	16940	16940	16940	0
419	20241031	123300	1022259940	16940	16930	16940	16930	26
420	20241031	123200	1021819510	16930	17020	17020	16920	223
421	20241031	123100	1018030340	17020	17020	17020	17020	5
422	20241031	123000	1017945240	17020	17020	17020	17020	4
423	20241031	122900	1017877160	17010	17070	17070	17010	83
424	20241031	122800	1016461810	17070	17080	17080	17070	46
425	20241031	122700	1015676170	17080	17080	17080	17080	73
426	20241031	122600	1014429330	17080	17080	17080	17080	10
427	20241031	122500	1014258530	17080	17050	17090	17050	30
428	20241031	122400	1013746060	17040	17040	17040	17040	36
429	20241031	122300	1013132620	17040	17040	17040	17040	1
430	20241031	122200	1013115580	17040	17010	17040	17010	154
431	20241031	122100	1010491970	16990	16990	16990	16990	1
432	20241031	122000	1010474980	16990	17010	17010	16990	142
433	20241031	121900	1008061000	17010	17000	17010	17000	5
434	20241031	121800	1007975980	16990	16990	16990	16990	2
435	20241031	121700	1007942000	16990	17000	17000	16990	9
436	20241031	121600	1007789060	16990	17000	17000	16990	53
437	20241031	121500	1006888070	17000	17000	17000	17000	46
438	20241031	121400	1006106070	17030	17040	17040	17030	282
439	20241031	121300	1001303070	17040	17080	17090	17040	67
440	20241031	121200	1000158910	17030	17030	17030	17030	2
441	20241031	121100	1000124850	17030	17000	17030	17000	7
442	20241031	121000	1000005750	16990	16990	16990	16990	11
443	20241031	120900	999818860	16990	16990	16990	16990	1
444	20241031	120800	999801870	16990	16990	16990	16990	36
445	20241031	120700	999190230	16990	16990	16990	16990	0
446	20241031	120600	999190230	16990	16990	16990	16990	16
447	20241031	120500	998918390	16990	16980	16990	16980	41
448	20241031	120400	998221910	16980	16990	16990	16980	80
449	20241031	120300	996862730	16980	16980	16980	16980	2
450	20241031	120200	996828770	16970	16970	16970	16970	0
451	20241031	120100	996828770	16970	16970	16970	16970	29
452	20241031	120000	996336640	16920	16920	16920	16920	0
453	20241031	115900	996336640	16920	16910	16920	16910	118
454	20241031	115800	994340340	16910	16910	16910	16910	5
455	20241031	115700	994255790	16900	16870	16900	16870	5
456	20241031	115600	994171380	16900	16900	16900	16900	29
457	20241031	115500	993681280	16900	16970	16970	16900	62
458	20241031	115400	992630730	17020	17020	17020	17020	2
459	20241031	115300	992596690	17030	17030	17030	17030	0
460	20241031	115200	992596690	17030	17030	17030	17030	38
461	20241031	115100	991949550	17060	17060	17060	17060	0
462	20241031	115000	991949550	17060	17060	17070	17060	107
463	20241031	114900	990124050	17160	17020	17160	17020	151
464	20241031	114800	987542970	17020	16980	17020	16980	67
465	20241031	114700	986403700	16960	16950	16960	16950	18
466	20241031	114600	986098470	16950	16890	16950	16890	619
467	20241031	114500	975632070	16880	16880	16880	16880	62
468	20241031	114400	974585510	16880	16870	16880	16870	29
469	20241031	114300	974096010	16850	16850	16850	16850	110
470	20241031	114200	972242510	16850	16840	16850	16840	17
471	20241031	114100	971956180	16840	16840	16840	16840	173
472	20241031	114000	969042860	16840	16840	16840	16840	0
473	20241031	113900	969042860	16840	16820	16840	16820	51
474	20241031	113800	968184680	16830	16810	16830	16810	2
475	20241031	113700	968151040	16800	16800	16800	16800	1
476	20241031	113600	968134240	16800	16800	16800	16800	72
477	20241031	113500	966924640	16790	16790	16790	16790	1
478	20241031	113400	966907850	16780	16780	16780	16780	1
479	20241031	113300	966891070	16750	16750	16750	16750	0
480	20241031	113200	966891070	16750	16740	16750	16740	2
481	20241031	113100	966857580	16740	16740	16740	16740	1
482	20241031	113000	966840840	16740	16750	16750	16740	26
483	20241031	112900	966405590	16740	16830	16840	16730	362
484	20241031	112800	960329740	16830	16830	16830	16830	1
485	20241031	112700	960312910	16830	16840	16850	16830	229
486	20241031	112600	956457410	16840	16840	16840	16840	107
487	20241031	112500	954655530	16820	16820	16820	16820	126
488	20241031	112400	952536210	16820	16820	16820	16820	10
489	20241031	112300	952368010	16850	16860	16860	16850	13
490	20241031	112200	952148900	16860	16860	16860	16860	19
491	20241031	112100	951828560	16870	16870	16870	16870	0
492	20241031	112000	951828560	16870	16780	16880	16770	385
493	20241031	111900	945343380	16780	16770	16780	16770	3
494	20241031	111800	945293050	16780	16770	16780	16760	157
495	20241031	111700	942660110	16770	16820	16820	16770	50
496	20241031	111600	941819210	16770	16790	16790	16770	83
497	20241031	111500	940426040	16790	16730	16790	16730	80
498	20241031	111400	939082950	16730	16730	16730	16730	1
499	20241031	111300	939066220	16730	16730	16730	16730	0
500	20241031	111200	939066220	16730	16740	16740	16700	1393
501	20241031	111100	915776910	16740	16740	16740	16740	2
502	20241031	111000	915743430	16740	16740	16800	16740	146
503	20241031	110900	913297650	16730	16730	16730	16730	846
504	20241031	110800	899144070	16740	16740	16740	16740	20
505	20241031	110700	898809270	16730	16730	16740	16730	78
506	20241031	110600	897503950	16730	16760	16760	16730	108
507	20241031	110500	895695380	16750	16750	16750	16750	2
508	20241031	110400	895661880	16730	16730	16730	16730	1
509	20241031	110300	895645150	16850	16850	16850	16700	540
510	20241031	110200	886608670	16850	16780	16850	16780	112
511	20241031	110100	884722890	16780	16780	16780	16780	469
512	20241031	110000	876853070	16780	16760	16780	16760	34
513	20241031	105900	876282570	16750	16740	16750	16740	26
514	20241031	105800	875847280	16750	16750	16750	16750	0
515	20241031	105700	875847280	16750	16730	16750	16730	77
516	20241031	105600	874558040	16730	16740	16740	16730	63
517	20241031	105500	873503440	16740	16750	16750	16740	25
518	20241031	105400	873084750	16750	16760	16760	16750	80
519	20241031	105300	871744260	16760	16750	16760	16750	51
520	20241031	105200	870889510	16750	16750	16750	16750	21
521	20241031	105100	870537760	16750	16750	16750	16750	0
522	20241031	105000	870537760	16750	16780	16780	16750	9
523	20241031	104900	870386950	16780	16770	16780	16770	130
524	20241031	104800	868205990	16780	16770	16780	16770	276
525	20241031	104700	863574770	16780	16780	16780	16780	1
526	20241031	104600	863557990	16740	16740	16740	16740	2
527	20241031	104500	863524510	16740	16730	16740	16730	11
528	20241031	104400	863340470	16780	16760	16780	16760	250
529	20241031	104300	859145590	16690	16710	16760	16690	187
530	20241031	104200	856012100	16730	16690	16730	16690	257
531	20241031	104100	851722360	16690	16680	16690	16680	14
532	20241031	104000	851488830	16680	16670	16680	16670	16
533	20241031	103900	851222080	16670	16800	16800	16670	3801
534	20241031	103800	787753490	16800	16800	16800	16800	35
535	20241031	103700	787165490	16830	16830	16830	16830	4
536	20241031	103600	787098170	16830	16810	16830	16720	1590
537	20241031	103500	760455820	16810	16830	16830	16810	13
538	20241031	103400	760237250	16830	16830	16830	16810	137
539	20241031	103300	757933140	16810	16810	16810	16810	61
540	20241031	103200	756907730	16810	16810	16810	16800	201
541	20241031	103100	753530500	16810	16810	16810	16800	108
542	20241031	103000	751715030	16860	16860	16860	16860	0
543	20241031	102900	751715030	16860	16860	16860	16860	21
544	20241031	102800	751360970	16870	16860	16870	16860	39
545	20241031	102700	750703050	16860	16800	16860	16800	307
546	20241031	102600	745527150	16800	16800	16800	16800	41
547	20241031	102500	744838350	16820	16810	16820	16800	884
548	20241031	102400	729984920	16820	16850	16850	16820	886
549	20241031	102300	715071990	16850	16870	16870	16850	176
550	20241031	102200	712104750	16880	16870	16880	16870	264
551	20241031	102100	707650680	16870	16890	16890	16870	302
552	20241031	102000	702554790	16890	16880	16890	16870	838
553	20241031	101900	688408500	16880	16900	16900	16880	374
554	20241031	101800	682090120	16910	16910	16910	16900	49
555	20241031	101700	681261680	16910	16930	16930	16910	499
556	20241031	101600	672820800	16930	16970	16970	16930	448
557	20241031	101500	665224480	16970	16970	16970	16970	2
558	20241031	101400	665190540	16960	16970	16970	16960	144
559	20241031	101300	662748290	16970	16980	16980	16970	788
560	20241031	101200	649371670	16980	17000	17000	16980	562
561	20241031	101100	639820760	17000	17020	17020	17000	1337
562	20241031	101000	617090010	17040	17050	17050	17010	615
563	20241031	100900	606617310	17050	17070	17070	17050	221
564	20241031	100800	602845680	17080	17070	17080	17060	217
565	20241031	100700	599139940	17070	17090	17100	17070	156
566	20241031	100600	596476350	17100	17100	17100	17090	149
567	20241031	100500	593929050	17090	17120	17120	17090	100
568	20241031	100400	592218880	17150	17150	17150	17150	9
569	20241031	100300	592064530	17150	17160	17170	17150	261
570	20241031	100200	587585540	17170	17170	17170	17160	121
571	20241031	100100	585508660	17160	17200	17200	17160	108
572	20241031	100000	583651100	17200	17210	17210	17160	277
573	20241031	095900	578890120	17200	17310	17310	17200	350
574	20241031	095800	572860280	17260	17310	17310	17260	169
575	20241031	095700	569937800	17350	17360	17370	17300	299
576	20241031	095600	564754960	17360	17210	17380	17210	1609
577	20241031	095500	536877390	17220	17190	17230	17190	622
578	20241031	095400	526171020	17190	17190	17200	17190	265
579	20241031	095300	521615050	17190	17190	17220	17190	248
580	20241031	095200	517348480	17190	17180	17190	17180	106
581	20241031	095100	515526540	17190	17170	17190	17170	634
582	20241031	095000	504640600	17050	17120	17120	17050	1001
583	20241031	094900	487531830	17130	17120	17150	17120	101
584	20241031	094800	485801030	17120	17110	17120	17110	25
585	20241031	094700	485373080	17110	17110	17110	17110	51
586	20241031	094600	484500470	17100	17100	17100	17100	2
587	20241031	094500	484466270	17200	17100	17200	17100	137
588	20241031	094400	482113400	17160	17100	17160	17090	202
589	20241031	094300	478650300	17100	17090	17100	17090	7
590	20241031	094200	478530610	17050	17100	17100	17050	198
591	20241031	094100	475152980	17110	17170	17170	17100	72
592	20241031	094000	473920470	17180	17100	17180	17100	4
593	20241031	093900	473851830	17180	17170	17180	17100	320
594	20241031	093800	468374440	17160	17160	17160	17160	1
595	20241031	093700	468357280	17160	17160	17160	17160	102
596	20241031	093600	466606960	17190	17160	17190	17160	96
597	20241031	093500	464957410	17180	17050	17180	17050	121
598	20241031	093400	462881300	17040	17040	17040	17040	40
599	20241031	093300	462199700	17050	17060	17160	17050	1249
600	20241031	093200	440883500	17040	17020	17100	17020	276
601	20241031	093100	436167610	17010	17070	17100	17010	11
602	20241031	093000	435979690	17070	16990	17070	16990	23
603	20241031	092900	435588360	16990	16990	17000	16980	254
604	20241031	092800	431275210	16990	17090	17110	16980	1621
605	20241031	092700	403703170	17030	17100	17100	17030	569
606	20241031	092600	394003310	17120	17200	17200	17120	566
607	20241031	092500	384289110	17230	17240	17240	17200	77
608	20241031	092400	382962550	17240	17230	17250	17230	71
609	20241031	092300	381738490	17230	17290	17290	17230	142
610	20241031	092200	379288810	17290	17250	17300	17250	221
611	20241031	092100	375467300	17230	17250	17250	17200	191
612	20241031	092000	372176100	17290	17230	17290	17230	312
613	20241031	091900	366799370	17230	17290	17290	17200	1195
614	20241031	091800	346211940	17290	17200	17330	17200	260
615	20241031	091700	341715760	17200	17190	17200	17180	68
616	20241031	091600	340547190	17180	17340	17340	17170	606
617	20241031	091500	330116120	17340	17380	17380	17170	307
618	20241031	091400	324786080	17400	17100	17400	17030	978
619	20241031	091300	307967900	17100	17020	17100	17010	171
620	20241031	091200	305046510	17020	16990	17020	16980	508
621	20241031	091100	296417250	16980	16990	17080	16980	884
622	20241031	091000	281388840	16990	17050	17100	16960	468
623	20241031	090900	273408180	16960	16950	17060	16940	159
624	20241031	090800	270700420	16940	17000	17000	16940	139
625	20241031	090700	268340900	17000	16870	17100	16870	243
626	20241031	090600	264212580	16870	16840	16870	16840	41
627	20241031	090500	263521640	16840	16720	16880	16710	1150
628	20241031	090400	244159140	16710	16820	16840	16710	305
629	20241031	090300	239056060	16840	16810	16850	16700	2560
630	20241031	090200	196130600	16810	16800	16900	16800	890
631	20241031	090100	181144040	16800	16850	16850	16800	4243
632	20241031	090000	109800520	16850	17000	17010	16800	6473