KissMeData/047920/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193200	1937416570	19540	19540	19540	19540	3976
3	20241031	193100	1937416570	19540	19540	19540	19540	0
4	20241031	193000	1937416570	19540	19540	19540	19540	0
5	20241031	192900	1937416570	19540	19540	19540	19540	0
6	20241031	192800	1937416570	19540	19540	19540	19540	0
7	20241031	192700	1937416570	19540	19540	19540	19540	0
8	20241031	192600	1937416570	19540	19540	19540	19540	0
9	20241031	192500	1937416570	19540	19540	19540	19540	0
10	20241031	192400	1937416570	19540	19540	19540	19540	0
11	20241031	192300	1937416570	19540	19540	19540	19540	0
12	20241031	192200	1937416570	19540	19540	19540	19540	0
13	20241031	192100	1937416570	19540	19540	19540	19540	0
14	20241031	192000	1937416570	19540	19540	19540	19540	0
15	20241031	191900	1937416570	19540	19540	19540	19540	0
16	20241031	191800	1937416570	19540	19540	19540	19540	0
17	20241031	191700	1937416570	19540	19540	19540	19540	0
18	20241031	191600	1937416570	19540	19540	19540	19540	0
19	20241031	191500	1937416570	19540	19540	19540	19540	0
20	20241031	191400	1937416570	19540	19540	19540	19540	0
21	20241031	191300	1937416570	19540	19540	19540	19540	0
22	20241031	191200	1937416570	19540	19540	19540	19540	0
23	20241031	191100	1937416570	19540	19540	19540	19540	0
24	20241031	191000	1937416570	19540	19540	19540	19540	0
25	20241031	190900	1937416570	19540	19540	19540	19540	0
26	20241031	190800	1937416570	19540	19540	19540	19540	0
27	20241031	190700	1937416570	19540	19540	19540	19540	0
28	20241031	190600	1937416570	19540	19540	19540	19540	0
29	20241031	190500	1937416570	19540	19540	19540	19540	0
30	20241031	190400	1937416570	19540	19540	19540	19540	0
31	20241031	190300	1937416570	19540	19540	19540	19540	0
32	20241031	190200	1937416570	19540	19540	19540	19540	3976
33	20241031	190100	1937416570	19540	19540	19540	19540	0
34	20241031	190000	1937416570	19540	19540	19540	19540	0
35	20241031	185900	1937416570	19540	19540	19540	19540	0
36	20241031	185800	1937416570	19540	19540	19540	19540	0
37	20241031	185700	1937416570	19540	19540	19540	19540	0
38	20241031	185600	1937416570	19540	19540	19540	19540	0
39	20241031	185500	1937416570	19540	19540	19540	19540	0
40	20241031	185400	1937416570	19540	19540	19540	19540	0
41	20241031	185300	1937416570	19540	19540	19540	19540	0
42	20241031	185200	1937416570	19540	19540	19540	19540	0
43	20241031	185100	1937416570	19540	19540	19540	19540	0
44	20241031	185000	1937416570	19540	19540	19540	19540	0
45	20241031	184900	1937416570	19540	19540	19540	19540	0
46	20241031	184800	1937416570	19540	19540	19540	19540	0
47	20241031	184700	1937416570	19540	19540	19540	19540	0
48	20241031	184600	1937416570	19540	19540	19540	19540	0
49	20241031	184500	1937416570	19540	19540	19540	19540	0
50	20241031	184400	1937416570	19540	19540	19540	19540	0
51	20241031	184300	1937416570	19540	19540	19540	19540	0
52	20241031	184200	1937416570	19540	19540	19540	19540	0
53	20241031	184100	1937416570	19540	19540	19540	19540	0
54	20241031	184000	1937416570	19540	19540	19540	19540	0
55	20241031	183900	1937416570	19540	19540	19540	19540	0
56	20241031	183800	1937416570	19540	19540	19540	19540	0
57	20241031	183700	1937416570	19540	19540	19540	19540	0
58	20241031	183600	1937416570	19540	19540	19540	19540	0
59	20241031	183500	1937416570	19540	19540	19540	19540	0
60	20241031	183400	1937416570	19540	19540	19540	19540	0
61	20241031	183300	1937416570	19540	19540	19540	19540	0
62	20241031	183200	1937416570	19540	19540	19540	19540	3976
63	20241031	183100	1937416570	19540	19540	19540	19540	0
64	20241031	183000	1937416570	19540	19540	19540	19540	0
65	20241031	182900	1937416570	19540	19540	19540	19540	0
66	20241031	182800	1937416570	19540	19540	19540	19540	0
67	20241031	182700	1937416570	19540	19540	19540	19540	0
68	20241031	182600	1937416570	19540	19540	19540	19540	0
69	20241031	182500	1937416570	19540	19540	19540	19540	0
70	20241031	182400	1937416570	19540	19540	19540	19540	0
71	20241031	182300	1937416570	19540	19540	19540	19540	0
72	20241031	182200	1937416570	19540	19540	19540	19540	0
73	20241031	182100	1937416570	19540	19540	19540	19540	0
74	20241031	182000	1937416570	19540	19540	19540	19540	0
75	20241031	181900	1937416570	19540	19540	19540	19540	0
76	20241031	181800	1937416570	19540	19540	19540	19540	0
77	20241031	181700	1937416570	19540	19540	19540	19540	0
78	20241031	181600	1937416570	19540	19540	19540	19540	0
79	20241031	181500	1937416570	19540	19540	19540	19540	0
80	20241031	181400	1937416570	19540	19540	19540	19540	0
81	20241031	181300	1937416570	19540	19540	19540	19540	0
82	20241031	181200	1937416570	19540	19540	19540	19540	0
83	20241031	181100	1937416570	19540	19540	19540	19540	0
84	20241031	181000	1937416570	19540	19540	19540	19540	0
85	20241031	180900	1937416570	19540	19540	19540	19540	0
86	20241031	180800	1937416570	19540	19540	19540	19540	0
87	20241031	180700	1937416570	19540	19540	19540	19540	0
88	20241031	180600	1937416570	19540	19540	19540	19540	0
89	20241031	180500	1937416570	19540	19540	19540	19540	0
90	20241031	180400	1937416570	19540	19540	19540	19540	0
91	20241031	180300	1937416570	19540	19540	19540	19540	0
92	20241031	180200	1937416570	19540	19540	19540	19540	3976
93	20241031	180100	1937416570	19540	19540	19540	19540	0
94	20241031	180000	1937416570	19540	19540	19540	19540	0
95	20241031	175900	1937416570	19540	19540	19540	19540	0
96	20241031	175800	1937416570	19540	19540	19540	19540	0
97	20241031	175700	1937416570	19540	19540	19540	19540	0
98	20241031	175600	1937416570	19540	19540	19540	19540	0
99	20241031	175500	1937416570	19540	19540	19540	19540	0
100	20241031	175400	1937416570	19540	19540	19540	19540	0
101	20241031	175300	1937416570	19540	19540	19540	19540	0
102	20241031	175200	1937416570	19540	19540	19540	19540	0
103	20241031	175100	1937416570	19540	19540	19540	19540	0
104	20241031	175000	1937416570	19540	19540	19540	19540	0
105	20241031	174900	1937416570	19540	19540	19540	19540	0
106	20241031	174800	1937416570	19540	19540	19540	19540	0
107	20241031	174700	1937416570	19540	19540	19540	19540	0
108	20241031	174600	1937416570	19540	19540	19540	19540	0
109	20241031	174500	1937416570	19540	19540	19540	19540	0
110	20241031	174400	1937416570	19540	19540	19540	19540	0
111	20241031	174300	1937416570	19540	19540	19540	19540	0
112	20241031	174200	1937416570	19540	19540	19540	19540	0
113	20241031	174100	1937416570	19540	19540	19540	19540	0
114	20241031	174000	1937416570	19540	19540	19540	19540	0
115	20241031	173900	1937416570	19540	19540	19540	19540	0
116	20241031	173800	1937416570	19540	19540	19540	19540	0
117	20241031	173700	1937416570	19540	19540	19540	19540	0
118	20241031	173600	1937416570	19540	19540	19540	19540	0
119	20241031	173500	1937416570	19540	19540	19540	19540	0
120	20241031	173400	1937416570	19540	19540	19540	19540	0
121	20241031	173300	1937416570	19540	19540	19540	19540	0
122	20241031	173200	1937416570	19540	19540	19540	19540	3976
123	20241031	173100	1937416570	19540	19540	19540	19540	0
124	20241031	173000	1937416570	19540	19540	19540	19540	0
125	20241031	172900	1937416570	19540	19540	19540	19540	0
126	20241031	172800	1937416570	19540	19540	19540	19540	0
127	20241031	172700	1937416570	19540	19540	19540	19540	0
128	20241031	172600	1937416570	19540	19540	19540	19540	0
129	20241031	172500	1937416570	19540	19540	19540	19540	0
130	20241031	172400	1937416570	19540	19540	19540	19540	0
131	20241031	172300	1937416570	19540	19540	19540	19540	0
132	20241031	172200	1937416570	19540	19540	19540	19540	0
133	20241031	172100	1937416570	19540	19540	19540	19540	0
134	20241031	172000	1937416570	19540	19540	19540	19540	0
135	20241031	171900	1937416570	19540	19540	19540	19540	0
136	20241031	171800	1937416570	19540	19540	19540	19540	0
137	20241031	171700	1937416570	19540	19540	19540	19540	0
138	20241031	171600	1937416570	19540	19540	19540	19540	0
139	20241031	171500	1937416570	19540	19540	19540	19540	0
140	20241031	171400	1937416570	19540	19540	19540	19540	0
141	20241031	171300	1937416570	19540	19540	19540	19540	0
142	20241031	171200	1937416570	19540	19540	19540	19540	0
143	20241031	171100	1937416570	19540	19540	19540	19540	0
144	20241031	171000	1937416570	19540	19540	19540	19540	0
145	20241031	170900	1937416570	19540	19540	19540	19540	0
146	20241031	170800	1937416570	19540	19540	19540	19540	0
147	20241031	170700	1937416570	19540	19540	19540	19540	0
148	20241031	170600	1937416570	19540	19540	19540	19540	0
149	20241031	170500	1937416570	19540	19540	19540	19540	0
150	20241031	170400	1937416570	19540	19540	19540	19540	0
151	20241031	170300	1937416570	19540	19540	19540	19540	0
152	20241031	170200	1937416570	19540	19540	19540	19540	3976
153	20241031	170100	1937416570	19540	19540	19540	19540	0
154	20241031	170000	1937416570	19540	19540	19540	19540	0
155	20241031	165900	1937416570	19540	19540	19540	19540	0
156	20241031	165800	1937416570	19540	19540	19540	19540	0
157	20241031	165700	1937416570	19540	19540	19540	19540	0
158	20241031	165600	1937416570	19540	19540	19540	19540	0
159	20241031	165500	1937416570	19540	19540	19540	19540	0
160	20241031	165400	1937416570	19540	19540	19540	19540	0
161	20241031	165300	1937416570	19540	19540	19540	19540	0
162	20241031	165200	1937416570	19540	19540	19540	19540	0
163	20241031	165100	1937416570	19540	19540	19540	19540	0
164	20241031	165000	1937416570	19540	19540	19540	19540	0
165	20241031	164900	1937416570	19540	19540	19540	19540	0
166	20241031	164800	1937416570	19540	19540	19540	19540	0
167	20241031	164700	1937416570	19540	19540	19540	19540	0
168	20241031	164600	1937416570	19540	19540	19540	19540	0
169	20241031	164500	1937416570	19540	19540	19540	19540	0
170	20241031	164400	1937416570	19540	19540	19540	19540	0
171	20241031	164300	1937416570	19540	19540	19540	19540	0
172	20241031	164200	1937416570	19540	19540	19540	19540	0
173	20241031	164100	1937416570	19540	19540	19540	19540	0
174	20241031	164000	1937416570	19540	19540	19540	19540	0
175	20241031	163900	1937416570	19540	19540	19540	19540	0
176	20241031	163800	1937416570	19540	19540	19540	19540	0
177	20241031	163700	1937416570	19540	19540	19540	19540	0
178	20241031	163600	1937416570	19540	19540	19540	19540	0
179	20241031	163500	1937416570	19540	19540	19540	19540	0
180	20241031	163400	1937416570	19540	19540	19540	19540	0
181	20241031	163300	1937416570	19540	19540	19540	19540	0
182	20241031	163200	1937416570	19540	19540	19540	19540	3976
183	20241031	163100	1937416570	19540	19540	19540	19540	0
184	20241031	163000	1937416570	19540	19540	19540	19540	0
185	20241031	162900	1937416570	19540	19540	19540	19540	0
186	20241031	162800	1937416570	19540	19540	19540	19540	0
187	20241031	162700	1937416570	19540	19540	19540	19540	0
188	20241031	162600	1937416570	19540	19540	19540	19540	0
189	20241031	162500	1937416570	19540	19540	19540	19540	0
190	20241031	162400	1937416570	19540	19540	19540	19540	0
191	20241031	162300	1937416570	19540	19540	19540	19540	0
192	20241031	162200	1937416570	19540	19540	19540	19540	0
193	20241031	162100	1937416570	19540	19540	19540	19540	0
194	20241031	162000	1937416570	19540	19540	19540	19540	0
195	20241031	161900	1937416570	19540	19540	19540	19540	0
196	20241031	161800	1937416570	19540	19540	19540	19540	0
197	20241031	161700	1937416570	19540	19540	19540	19540	0
198	20241031	161600	1937416570	19540	19540	19540	19540	0
199	20241031	161500	1937416570	19540	19540	19540	19540	0
200	20241031	161400	1937416570	19540	19540	19540	19540	0
201	20241031	161300	1937416570	19540	19540	19540	19540	0
202	20241031	161200	1937416570	19540	19540	19540	19540	0
203	20241031	161100	1937416570	19540	19540	19540	19540	0
204	20241031	161000	1937416570	19540	19540	19540	19540	0
205	20241031	160900	1937416570	19540	19540	19540	19540	0
206	20241031	160800	1937416570	19540	19540	19540	19540	0
207	20241031	160700	1937416570	19540	19540	19540	19540	0
208	20241031	160600	1937416570	19540	19540	19540	19540	0
209	20241031	160500	1937416570	19540	19540	19540	19540	0
210	20241031	160400	1937416570	19540	19540	19540	19540	0
211	20241031	160300	1937416570	19540	19540	19540	19540	0
212	20241031	160200	1937416570	19540	19540	19540	19540	3976
213	20241031	160100	1937416570	19540	19540	19540	19540	0
214	20241031	160000	1937416570	19540	19540	19540	19540	0
215	20241031	155900	1937416570	19540	19540	19540	19540	0
216	20241031	155800	1937416570	19540	19540	19540	19540	0
217	20241031	155700	1937416570	19540	19540	19540	19540	0
218	20241031	155600	1937416570	19540	19540	19540	19540	0
219	20241031	155500	1937416570	19540	19540	19540	19540	0
220	20241031	155400	1937416570	19540	19540	19540	19540	0
221	20241031	155300	1937416570	19540	19540	19540	19540	0
222	20241031	155200	1937416570	19540	19540	19540	19540	0
223	20241031	155100	1937416570	19540	19540	19540	19540	0
224	20241031	155000	1937416570	19540	19540	19540	19540	0
225	20241031	154900	1937416570	19540	19540	19540	19540	0
226	20241031	154800	1937416570	19540	19540	19540	19540	0
227	20241031	154700	1937416570	19540	19540	19540	19540	0
228	20241031	154600	1937416570	19540	19540	19540	19540	0
229	20241031	154500	1937416570	19540	19540	19540	19540	0
230	20241031	154400	1937416570	19540	19540	19540	19540	0
231	20241031	154300	1937416570	19540	19540	19540	19540	0
232	20241031	154200	1937416570	19540	19540	19540	19540	0
233	20241031	154100	1937416570	19540	19540	19540	19540	0
234	20241031	154000	1937416570	19540	19540	19540	19540	0
235	20241031	153900	1937416570	19540	19540	19540	19540	0
236	20241031	153800	1937416570	19540	19540	19540	19540	0
237	20241031	153700	1937416570	19540	19540	19540	19540	0
238	20241031	153600	1937416570	19540	19540	19540	19540	0
239	20241031	153500	1937416570	19540	19540	19540	19540	0
240	20241031	153400	1937416570	19540	19540	19540	19540	0
241	20241031	153300	1937416570	19540	19540	19540	19540	0
242	20241031	153200	1937416570	19540	19540	19540	19540	3976
243	20241031	153100	1937416570	19540	19540	19540	19540	0
244	20241031	153000	1937416570	19540	19540	19540	19540	3976
245	20241031	152900	1859725530	19500	19500	19500	19500	0
246	20241031	152800	1859725530	19500	19500	19500	19500	0
247	20241031	152700	1859725530	19500	19500	19500	19500	0
248	20241031	152600	1859725530	19500	19500	19500	19500	0
249	20241031	152500	1859725530	19500	19500	19500	19500	0
250	20241031	152400	1859725530	19500	19500	19500	19500	0
251	20241031	152300	1859725530	19500	19500	19500	19500	0
252	20241031	152200	1859725530	19500	19500	19500	19500	0
253	20241031	152100	1859725530	19500	19500	19500	19500	0
254	20241031	152000	1859725530	19500	19500	19500	19500	0
255	20241031	151900	1859725530	19500	19500	19500	19500	46
256	20241031	151800	1858828530	19510	19470	19520	19470	86
257	20241031	151700	1857150080	19520	19470	19520	19470	30
258	20241031	151600	1856564530	19520	19480	19530	19470	144
259	20241031	151500	1853759960	19530	19500	19530	19480	87
260	20241031	151400	1852060960	19530	19530	19530	19490	535
261	20241031	151300	1841628620	19540	19500	19540	19500	201
262	20241031	151200	1837705450	19540	19540	19540	19540	0
263	20241031	151100	1837705450	19540	19520	19540	19520	70
264	20241031	151000	1836337870	19540	19530	19540	19530	109
265	20241031	150900	1834208060	19540	19540	19540	19540	2
266	20241031	150800	1834168980	19540	19490	19540	19490	185
267	20241031	150700	1830561430	19490	19500	19500	19490	18
268	20241031	150600	1830210600	19550	19490	19550	19490	971
269	20241031	150500	1811278420	19420	19420	19420	19420	15
270	20241031	150400	1810987120	19490	19480	19490	19430	471
271	20241031	150300	1801832440	19420	19470	19490	19420	235
272	20241031	150200	1797255200	19490	19490	19490	19490	55
273	20241031	150100	1796183250	19490	19450	19490	19440	2146
274	20241031	150000	1754449560	19480	19490	19490	19480	152
275	20241031	145900	1751487480	19490	19490	19490	19400	541
276	20241031	145800	1740977730	19500	19500	19500	19500	63
277	20241031	145700	1739749230	19500	19550	19550	19500	450
278	20241031	145600	1730958930	19550	19550	19550	19550	1
279	20241031	145500	1730939380	19560	19550	19560	19500	611
280	20241031	145400	1719005260	19550	19560	19560	19550	196
281	20241031	145300	1715172040	19560	19530	19560	19520	348
282	20241031	145200	1708377040	19560	19530	19560	19530	478
283	20241031	145100	1699039200	19530	19530	19530	19530	0
284	20241031	145000	1699039200	19530	19530	19530	19530	65
285	20241031	144900	1697769750	19530	19530	19530	19530	67
286	20241031	144800	1696461240	19530	19530	19530	19530	136
287	20241031	144700	1693805160	19540	19540	19540	19530	161
288	20241031	144600	1690660220	19540	19540	19550	19540	17
289	20241031	144500	1690328020	19530	19540	19540	19530	306
290	20241031	144400	1684349780	19560	19530	19560	19530	33
291	20241031	144300	1683704870	19560	19560	19560	19560	199
292	20241031	144200	1679812430	19570	19530	19570	19530	31
293	20241031	144100	1679205800	19570	19560	19570	19540	1361
294	20241031	144000	1652596690	19560	19560	19560	19560	78
295	20241031	143900	1651071010	19560	19560	19560	19550	132
296	20241031	143800	1648489790	19570	19560	19570	19560	50
297	20241031	143700	1647511390	19570	19560	19570	19550	172
298	20241031	143600	1644146670	19560	19520	19560	19520	98
299	20241031	143500	1642230850	19520	19490	19550	19490	2705
300	20241031	143400	1589445220	19490	19490	19490	19490	0
301	20241031	143300	1589445220	19490	19490	19490	19490	176
302	20241031	143200	1586014980	19500	19500	19500	19500	0
303	20241031	143100	1586014980	19500	19500	19500	19440	1118
304	20241031	143000	1564274040	19500	19500	19500	19500	75
305	20241031	142900	1562811540	19510	19510	19510	19510	0
306	20241031	142800	1562811540	19510	19510	19510	19510	46
307	20241031	142700	1561914080	19510	19480	19510	19430	194
308	20241031	142600	1558138250	19480	19450	19480	19450	113
309	20241031	142500	1555940010	19450	19450	19450	19430	267
310	20241031	142400	1550750860	19430	19450	19450	19430	152
311	20241031	142300	1547794680	19460	19500	19510	19430	204
312	20241031	142200	1543826250	19500	19490	19500	19490	262
313	20241031	142100	1538717350	19500	19490	19500	19490	82
314	20241031	142000	1537118390	19500	19490	19500	19490	78
315	20241031	141900	1535597790	19500	19480	19500	19440	239
316	20241031	141800	1530945940	19500	19500	19510	19480	606
317	20241031	141700	1519139280	19510	19500	19510	19500	132
318	20241031	141600	1516564000	19500	19480	19500	19480	56
319	20241031	141500	1515473000	19480	19490	19490	19480	58
320	20241031	141400	1514342810	19510	19510	19510	19510	0
321	20241031	141300	1514342810	19510	19510	19510	19510	56
322	20241031	141200	1513250250	19510	19510	19510	19490	7
323	20241031	141100	1513113740	19510	19510	19510	19510	46
324	20241031	141000	1512216280	19520	19520	19520	19520	292
325	20241031	140900	1506516440	19520	19520	19520	19520	0
326	20241031	140800	1506516440	19520	19500	19520	19500	50
327	20241031	140700	1505540900	19510	19500	19510	19500	49
328	20241031	140600	1504584940	19500	19510	19510	19500	10
329	20241031	140500	1504389870	19520	19520	19520	19520	41
330	20241031	140400	1503589550	19520	19520	19520	19520	5
331	20241031	140300	1503491950	19530	19530	19540	19530	115
332	20241031	140200	1501245730	19540	19540	19540	19540	75
333	20241031	140100	1499780230	19540	19540	19540	19540	2
334	20241031	140000	1499741150	19540	19530	19540	19520	179
335	20241031	135900	1496245290	19530	19530	19530	19530	0
336	20241031	135800	1496245290	19530	19520	19530	19520	33
337	20241031	135700	1495601120	19520	19520	19520	19520	61
338	20241031	135600	1494410400	19510	19510	19510	19510	49
339	20241031	135500	1493454410	19510	19520	19520	19510	7
340	20241031	135400	1493317830	19520	19470	19520	19470	368
341	20241031	135300	1486151280	19470	19480	19480	19470	30
342	20241031	135200	1485566960	19470	19470	19470	19470	51
343	20241031	135100	1484573990	19530	19530	19530	19530	2
344	20241031	135000	1484534930	19540	19540	19540	19540	10
345	20241031	134900	1484339530	19530	19540	19540	19530	173
346	20241031	134800	1480960830	19540	19520	19540	19520	516
347	20241031	134700	1470881740	19520	19520	19520	19520	12
348	20241031	134600	1470647500	19530	19530	19530	19530	0
349	20241031	134500	1470647500	19530	19530	19530	19530	54
350	20241031	134400	1469592880	19530	19530	19530	19530	10
351	20241031	134300	1469397580	19530	19520	19530	19520	60
352	20241031	134200	1468226090	19530	19520	19530	19520	11
353	20241031	134100	1468011360	19520	19520	19520	19520	155
354	20241031	134000	1464985760	19520	19480	19520	19480	63
355	20241031	133900	1463757370	19450	19450	19450	19450	0
356	20241031	133800	1463757370	19450	19420	19450	19420	121
357	20241031	133700	1461406100	19420	19420	19430	19420	116
358	20241031	133600	1459152250	19420	19420	19420	19420	10
359	20241031	133500	1458958050	19420	19420	19420	19420	1
360	20241031	133400	1458938630	19430	19430	19430	19420	210
361	20241031	133300	1454859410	19430	19440	19440	19430	21
362	20241031	133200	1454451360	19450	19470	19470	19450	393
363	20241031	133100	1446807130	19450	19450	19450	19450	0
364	20241031	133000	1446807130	19450	19460	19520	19450	194
365	20241031	132900	1443031170	19470	19520	19520	19470	246
366	20241031	132800	1438239180	19530	19510	19530	19490	153
367	20241031	132700	1435255910	19510	19530	19530	19510	6
368	20241031	132600	1435138810	19530	19530	19530	19530	17
369	20241031	132500	1434806800	19500	19510	19510	19500	60
370	20241031	132400	1433636710	19500	19540	19540	19500	317
371	20241031	132300	1427448530	19540	19530	19540	19500	558
372	20241031	132200	1416558770	19530	19540	19540	19530	39
373	20241031	132100	1415797080	19540	19520	19540	19520	76
374	20241031	132000	1414312770	19520	19520	19530	19510	204
375	20241031	131900	1410331240	19520	19520	19520	19520	0
376	20241031	131800	1410331240	19520	19520	19520	19520	105
377	20241031	131700	1408281640	19520	19520	19540	19520	31
378	20241031	131600	1407676280	19520	19510	19540	19510	200
379	20241031	131500	1403773260	19510	19510	19510	19510	0
380	20241031	131400	1403773260	19510	19540	19540	19510	129
381	20241031	131300	1401253120	19540	19510	19540	19500	304
382	20241031	131200	1395316920	19520	19520	19520	19520	5
383	20241031	131100	1395219320	19520	19510	19520	19510	193
384	20241031	131000	1391453770	19520	19530	19530	19520	18
385	20241031	130900	1391102310	19540	19530	19540	19520	427
386	20241031	130800	1382763030	19540	19550	19550	19540	96
387	20241031	130700	1380887150	19550	19550	19550	19550	32
388	20241031	130600	1380261550	19560	19550	19560	19550	140
389	20241031	130500	1377524460	19550	19570	19590	19550	539
390	20241031	130400	1366983700	19570	19580	19590	19570	100
391	20241031	130300	1365025510	19580	19570	19580	19570	7
392	20241031	130200	1364888510	19570	19570	19570	19570	20
393	20241031	130100	1364497110	19570	19570	19580	19570	179
394	20241031	130000	1360992960	19570	19580	19580	19570	102
395	20241031	125900	1358995820	19580	19560	19580	19550	380
396	20241031	125800	1351563030	19560	19570	19570	19560	27
397	20241031	125700	1351034900	19580	19550	19580	19530	812
398	20241031	125600	1335159380	19550	19550	19560	19550	472
399	20241031	125500	1325931500	19550	19540	19550	19530	494
400	20241031	125400	1316278980	19530	19530	19540	19530	164
401	20241031	125300	1313074740	19530	19440	19530	19440	150
402	20241031	125200	1310146640	19520	19520	19520	19430	994
403	20241031	125100	1290744370	19520	19460	19520	19410	903
404	20241031	125000	1273148780	19460	19470	19500	19460	1716
405	20241031	124900	1239719390	19460	19440	19460	19440	395
406	20241031	124800	1232034480	19450	19450	19450	19450	45
407	20241031	124700	1231159230	19450	19430	19450	19430	18
408	20241031	124600	1230809170	19430	19380	19430	19370	1784
409	20241031	124500	1196209010	19380	19360	19380	19360	109
410	20241031	124400	1194097050	19370	19370	19370	19370	7
411	20241031	124300	1193961460	19370	19360	19370	19360	49
412	20241031	124200	1193012440	19350	19360	19370	19350	52
413	20241031	124100	1192005330	19370	19370	19370	19370	3
414	20241031	124000	1191947220	19370	19350	19370	19350	370
415	20241031	123900	1184783480	19350	19360	19360	19350	25
416	20241031	123800	1184299660	19360	19360	19360	19360	24
417	20241031	123700	1183835020	19360	19270	19360	19270	18
418	20241031	123600	1183488070	19270	19280	19360	19270	19
419	20241031	123500	1183121460	19280	19280	19280	19280	1
420	20241031	123400	1183102180	19270	19270	19270	19270	100
421	20241031	123300	1181175180	19270	19270	19270	19270	0
422	20241031	123200	1181175180	19270	19270	19270	19270	0
423	20241031	123100	1181175180	19270	19270	19270	19270	3
424	20241031	123000	1181117370	19270	19300	19360	19270	116
425	20241031	122900	1178878240	19300	19300	19300	19300	0
426	20241031	122800	1178878240	19300	19300	19350	19300	238
427	20241031	122700	1174283290	19300	19300	19300	19300	0
428	20241031	122600	1174283290	19300	19300	19300	19300	0
429	20241031	122500	1174283290	19300	19300	19300	19300	0
430	20241031	122400	1174283290	19300	19300	19300	19300	17
431	20241031	122300	1173955190	19300	19300	19350	19300	30
432	20241031	122200	1173375990	19310	19310	19310	19310	39
433	20241031	122100	1172622900	19310	19310	19310	19310	0
434	20241031	122000	1172622900	19310	19310	19310	19310	11
435	20241031	121900	1172410490	19320	19360	19360	19320	26
436	20241031	121800	1171907500	19360	19350	19360	19340	21
437	20241031	121700	1171501090	19360	19360	19360	19360	0
438	20241031	121600	1171501090	19360	19350	19360	19350	7
439	20241031	121500	1171365590	19350	19360	19360	19350	14
440	20241031	121400	1171094590	19360	19360	19360	19350	215
441	20241031	121300	1166934140	19360	19360	19360	19360	0
442	20241031	121200	1166934140	19360	19380	19380	19360	128
443	20241031	121100	1164455320	19380	19380	19380	19380	30
444	20241031	121000	1163873920	19390	19390	19390	19390	25
445	20241031	120900	1163389170	19390	19390	19390	19390	0
446	20241031	120800	1163389170	19390	19390	19390	19360	245
447	20241031	120700	1158641910	19390	19380	19390	19380	51
448	20241031	120600	1157653230	19390	19350	19390	19350	332
449	20241031	120500	1151217920	19320	19320	19320	19320	0
450	20241031	120400	1151217920	19320	19300	19320	19300	2109
451	20241031	120300	1110489040	19300	19310	19310	19300	9
452	20241031	120200	1110315260	19310	19310	19310	19310	2
453	20241031	120100	1110276640	19310	19280	19310	19280	3015
454	20241031	120000	1052095070	19280	19200	19280	19200	1063
455	20241031	115900	1031622420	19200	19210	19210	19200	25
456	20241031	115800	1031142350	19190	19190	19190	19190	5
457	20241031	115700	1031046400	19240	19240	19240	19240	8
458	20241031	115600	1030892480	19190	19190	19190	19190	66
459	20241031	115500	1029625940	19190	19190	19190	19190	0
460	20241031	115400	1029625940	19190	19190	19190	19180	45
461	20241031	115300	1028762620	19180	19180	19180	19180	0
462	20241031	115200	1028762620	19180	19180	19180	19180	0
463	20241031	115100	1028762620	19180	19180	19180	19180	10
464	20241031	115000	1028570820	19240	19180	19240	19180	331
465	20241031	114900	1022220800	19240	19240	19240	19240	3
466	20241031	114800	1022163080	19240	19240	19240	19240	0
467	20241031	114700	1022163080	19240	19180	19240	19180	8
468	20241031	114600	1022009400	19180	19240	19240	19180	28
469	20241031	114500	1021471160	19250	19240	19250	19180	73
470	20241031	114400	1020067170	19250	19250	19250	19250	0
471	20241031	114300	1020067170	19250	19250	19250	19250	3
472	20241031	114200	1020009420	19260	19200	19260	19150	171
473	20241031	114100	1016728870	19260	19260	19260	19260	0
474	20241031	114000	1016728870	19260	19250	19260	19200	161
475	20241031	113900	1013634180	19260	19260	19260	19260	3
476	20241031	113800	1013576400	19260	19250	19260	19250	569
477	20241031	113700	1002622570	19250	19190	19250	19190	839
478	20241031	113600	986504080	19190	19170	19190	19170	16
479	20241031	113500	986197150	19130	19140	19140	19130	210
480	20241031	113400	982179580	19130	19170	19170	19130	290
481	20241031	113300	976626150	19180	19180	19180	19180	13
482	20241031	113200	976376810	19180	19180	19180	19180	1
483	20241031	113100	976357630	19180	19180	19180	19180	44
484	20241031	113000	975513710	19190	19190	19190	19190	0
485	20241031	112900	975513710	19190	19200	19200	19170	393
486	20241031	112800	967970920	19210	19210	19210	19210	93
487	20241031	112700	966184390	19210	19210	19210	19200	156
488	20241031	112600	963189060	19210	19210	19210	19210	0
489	20241031	112500	963189060	19210	19210	19210	19210	29
490	20241031	112400	962631970	19200	19200	19200	19200	80
491	20241031	112300	961095970	19250	19250	19250	19250	0
492	20241031	112200	961095970	19250	19240	19250	19240	30
493	20241031	112100	960518500	19250	19200	19250	19150	453
494	20241031	112000	951826180	19250	19250	19250	19160	555
495	20241031	111900	941175660	19260	19260	19260	19250	55
496	20241031	111800	940116830	19260	19260	19260	19260	1
497	20241031	111700	940097570	19260	19260	19260	19260	1
498	20241031	111600	940078310	19260	19230	19260	19230	138
499	20241031	111500	937424420	19230	19230	19230	19230	0
500	20241031	111400	937424420	19230	19230	19230	19230	20
501	20241031	111300	937039820	19230	19230	19230	19200	20
502	20241031	111200	936655510	19230	19260	19260	19230	7
503	20241031	111100	936520810	19260	19260	19260	19260	0
504	20241031	111000	936520810	19260	19260	19270	19170	425
505	20241031	110900	928360460	19260	19260	19260	19260	0
506	20241031	110800	928360460	19260	19260	19260	19260	0
507	20241031	110700	928360460	19260	19280	19280	19260	37
508	20241031	110600	927647680	19280	19280	19280	19260	97
509	20241031	110500	925777920	19280	19270	19280	19240	163
510	20241031	110400	922637430	19270	19250	19270	19250	611
511	20241031	110300	910874280	19250	19250	19250	19250	57
512	20241031	110200	909777030	19240	19250	19250	19240	181
513	20241031	110100	906294510	19250	19240	19250	19240	69
514	20241031	110000	904966760	19240	19240	19240	19240	1
515	20241031	105900	904947520	19250	19210	19260	19200	779
516	20241031	105800	889987770	19210	19210	19210	19210	20
517	20241031	105700	889603570	19210	19250	19250	19210	22
518	20241031	105600	889180870	19260	19210	19260	19210	30
519	20241031	105500	888604220	19280	19280	19280	19280	0
520	20241031	105400	888604220	19280	19270	19280	19270	39
521	20241031	105300	887852450	19280	19280	19280	19210	193
522	20241031	105200	884141030	19270	19280	19280	19210	768
523	20241031	105100	869370530	19280	19250	19280	19250	81
524	20241031	105000	867811040	19250	19250	19250	19240	153
525	20241031	104900	864865890	19280	19280	19280	19280	0
526	20241031	104800	864865890	19280	19280	19280	19250	74
527	20241031	104700	863440670	19280	19260	19280	19250	59
528	20241031	104600	862304520	19260	19260	19260	19260	1
529	20241031	104500	862285260	19260	19280	19280	19260	60
530	20241031	104400	861128560	19280	19280	19280	19280	11
531	20241031	104300	860916480	19290	19280	19290	19260	125
532	20241031	104200	858506790	19280	19280	19280	19260	121
533	20241031	104100	856175320	19290	19280	19290	19250	313
534	20241031	104000	850139690	19290	19290	19290	19290	8
535	20241031	103900	849985370	19290	19280	19290	19280	22
536	20241031	103800	849561140	19290	19290	19290	19290	11
537	20241031	103700	849348950	19290	19290	19290	19290	0
538	20241031	103600	849348950	19290	19290	19290	19290	55
539	20241031	103500	848288000	19290	19200	19290	19190	1598
540	20241031	103400	817620300	19190	19190	19200	19170	399
541	20241031	103300	809968620	19250	19170	19250	19170	3023
542	20241031	103200	751923390	19180	19180	19190	19180	132
543	20241031	103100	749391520	19180	19190	19200	19140	1131
544	20241031	103000	727691220	19190	19180	19190	19180	127
545	20241031	102900	725255230	19190	19190	19190	19190	0
546	20241031	102800	725255230	19190	19180	19190	19140	227
547	20241031	102700	720908760	19140	19140	19140	19140	0
548	20241031	102600	720908760	19140	19190	19190	19140	130
549	20241031	102500	718414390	19190	19190	19190	19190	8
550	20241031	102400	718260870	19190	19150	19190	19150	224
551	20241031	102300	713970590	19150	19160	19190	19150	134
552	20241031	102200	711404070	19160	19170	19170	19150	42
553	20241031	102100	710599420	19160	19180	19190	19160	179
554	20241031	102000	707167080	19190	19200	19200	19190	154
555	20241031	101900	704210570	19200	19220	19220	19200	84
556	20241031	101800	702596110	19240	19190	19240	19180	23
557	20241031	101700	702154820	19190	19240	19240	19190	16
558	20241031	101600	701847720	19210	19240	19240	19190	367
559	20241031	101500	694799340	19220	19240	19240	19220	3
560	20241031	101400	694741660	19220	19250	19250	19220	60
561	20241031	101300	693587780	19250	19250	19250	19250	2
562	20241031	101200	693549280	19250	19250	19250	19240	78
563	20241031	101100	692048500	19250	19310	19310	19240	68
564	20241031	101000	690739760	19320	19320	19320	19250	65
565	20241031	100900	689484610	19320	19320	19320	19290	220
566	20241031	100800	685237640	19360	19290	19370	19290	122
567	20241031	100700	682882650	19370	19360	19370	19360	86
568	20241031	100600	681217090	19370	19360	19370	19290	136
569	20241031	100500	678584750	19360	19290	19360	19290	381
570	20241031	100400	671225200	19300	19300	19300	19290	338
571	20241031	100300	664702810	19300	19300	19300	19290	187
572	20241031	100200	661095220	19300	19300	19300	19240	167
573	20241031	100100	657878010	19250	19260	19260	19240	260
574	20241031	100000	652872540	19360	19280	19370	19260	337
575	20241031	095900	646376810	19260	19320	19320	19260	51
576	20241031	095800	645391550	19350	19300	19380	19300	236
577	20241031	095700	640822370	19360	19300	19360	19270	498
578	20241031	095600	631215460	19300	19290	19300	19290	65
579	20241031	095500	629961460	19290	19360	19360	19290	102
580	20241031	095400	627988150	19360	19290	19360	19290	53
581	20241031	095300	626963910	19290	19300	19310	19290	134
582	20241031	095200	624378070	19300	19290	19300	19290	127
583	20241031	095100	621928100	19300	19300	19300	19300	287
584	20241031	095000	616389000	19360	19360	19360	19320	1690
585	20241031	094900	583700660	19360	19360	19360	19360	148
586	20241031	094800	580835380	19400	19400	19400	19400	10
587	20241031	094700	580641380	19400	19350	19400	19350	840
588	20241031	094600	564355380	19400	19400	19400	19400	51
589	20241031	094500	563365980	19400	19360	19400	19340	754
590	20241031	094400	548768970	19390	19370	19390	19360	274
591	20241031	094300	543459750	19370	19400	19400	19370	56
592	20241031	094200	542374160	19400	19370	19400	19370	300
593	20241031	094100	536559150	19350	19350	19350	19350	65
594	20241031	094000	535301400	19350	19350	19350	19350	49
595	20241031	093900	534353250	19350	19360	19360	19350	1351
596	20241031	093800	508210760	19380	19380	19380	19380	136
597	20241031	093700	505575080	19380	19380	19380	19350	299
598	20241031	093600	499785890	19380	19390	19390	19380	107
599	20241031	093500	497712210	19380	19450	19450	19380	293
600	20241031	093400	492028110	19450	19390	19450	19390	547
601	20241031	093300	481420520	19380	19390	19400	19380	459
602	20241031	093200	472519920	19400	19380	19400	19350	405
603	20241031	093100	464672120	19400	19400	19460	19380	423
604	20241031	093000	456470160	19400	19440	19480	19400	199
605	20241031	092900	452603580	19480	19510	19540	19480	411
606	20241031	092800	444590290	19510	19560	19570	19510	859
607	20241031	092700	427792780	19570	19510	19570	19510	1275
608	20241031	092600	402864120	19500	19430	19510	19430	1237
609	20241031	092500	378789190	19430	19420	19430	19410	204
610	20241031	092400	374827520	19390	19380	19430	19370	1685
611	20241031	092300	342153540	19370	19340	19370	19340	396
612	20241031	092200	334491470	19340	19350	19380	19340	1674
613	20241031	092100	302079740	19340	19330	19350	19330	250
614	20241031	092000	297245250	19370	19370	19370	19350	283
615	20241031	091900	291764150	19390	19350	19390	19350	61
616	20241031	091800	290583760	19210	19300	19390	19210	354
617	20241031	091700	283746100	19300	19090	19300	19090	2425
618	20241031	091600	237064910	19090	19080	19090	19080	141
619	20241031	091500	234373270	19090	19090	19090	19090	822
620	20241031	091400	218681290	19090	19100	19100	19090	1128
621	20241031	091300	197141850	19100	19190	19190	19100	557
622	20241031	091200	186502330	19190	19100	19190	19100	185
623	20241031	091100	182961630	19090	19100	19140	19090	333
624	20241031	091000	176599900	19100	19040	19100	19030	1045
625	20241031	090900	156682090	19030	19060	19060	19030	803
626	20241031	090800	141399730	19040	19060	19060	19040	705
627	20241031	090700	127965580	19060	19150	19150	19060	1425
628	20241031	090600	100798780	19150	19070	19160	19060	235
629	20241031	090500	96318230	19070	19180	19180	19070	1119
630	20241031	090400	74963930	19200	19200	19200	19200	1
631	20241031	090300	74944730	19250	19080	19250	19020	1424
632	20241031	090200	47839970	19080	19270	19270	19080	580
633	20241031	090100	36738490	19270	19110	19280	19100	658
634	20241031	090000	24164430	19150	19290	19290	19150	1255