KissMeData/053080/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	193700	1444261060	15530	15530	15530	15530	2586
3	20241030	193600	1444261060	15530	15530	15530	15530	0
4	20241030	193500	1444261060	15530	15530	15530	15530	0
5	20241030	193400	1444261060	15530	15530	15530	15530	0
6	20241030	193300	1444261060	15530	15530	15530	15530	0
7	20241030	193200	1444261060	15530	15530	15530	15530	0
8	20241030	193100	1444261060	15530	15530	15530	15530	0
9	20241030	193000	1444261060	15530	15530	15530	15530	0
10	20241030	192900	1444261060	15530	15530	15530	15530	0
11	20241030	192800	1444261060	15530	15530	15530	15530	0
12	20241030	192700	1444261060	15530	15530	15530	15530	0
13	20241030	192600	1444261060	15530	15530	15530	15530	0
14	20241030	192500	1444261060	15530	15530	15530	15530	0
15	20241030	192400	1444261060	15530	15530	15530	15530	0
16	20241030	192300	1444261060	15530	15530	15530	15530	0
17	20241030	192200	1444261060	15530	15530	15530	15530	0
18	20241030	192100	1444261060	15530	15530	15530	15530	0
19	20241030	192000	1444261060	15530	15530	15530	15530	0
20	20241030	191900	1444261060	15530	15530	15530	15530	0
21	20241030	191800	1444261060	15530	15530	15530	15530	0
22	20241030	191700	1444261060	15530	15530	15530	15530	0
23	20241030	191600	1444261060	15530	15530	15530	15530	0
24	20241030	191500	1444261060	15530	15530	15530	15530	0
25	20241030	191400	1444261060	15530	15530	15530	15530	0
26	20241030	191300	1444261060	15530	15530	15530	15530	0
27	20241030	191200	1444261060	15530	15530	15530	15530	0
28	20241030	191100	1444261060	15530	15530	15530	15530	0
29	20241030	191000	1444261060	15530	15530	15530	15530	0
30	20241030	190900	1444261060	15530	15530	15530	15530	0
31	20241030	190800	1444261060	15530	15530	15530	15530	0
32	20241030	190700	1444261060	15530	15530	15530	15530	2586
33	20241030	190600	1444261060	15530	15530	15530	15530	0
34	20241030	190500	1444261060	15530	15530	15530	15530	0
35	20241030	190400	1444261060	15530	15530	15530	15530	0
36	20241030	190300	1444261060	15530	15530	15530	15530	0
37	20241030	190200	1444261060	15530	15530	15530	15530	0
38	20241030	190100	1444261060	15530	15530	15530	15530	0
39	20241030	190000	1444261060	15530	15530	15530	15530	0
40	20241030	185900	1444261060	15530	15530	15530	15530	0
41	20241030	185800	1444261060	15530	15530	15530	15530	0
42	20241030	185700	1444261060	15530	15530	15530	15530	0
43	20241030	185600	1444261060	15530	15530	15530	15530	0
44	20241030	185500	1444261060	15530	15530	15530	15530	0
45	20241030	185400	1444261060	15530	15530	15530	15530	0
46	20241030	185300	1444261060	15530	15530	15530	15530	0
47	20241030	185200	1444261060	15530	15530	15530	15530	0
48	20241030	185100	1444261060	15530	15530	15530	15530	0
49	20241030	185000	1444261060	15530	15530	15530	15530	0
50	20241030	184900	1444261060	15530	15530	15530	15530	0
51	20241030	184800	1444261060	15530	15530	15530	15530	0
52	20241030	184700	1444261060	15530	15530	15530	15530	0
53	20241030	184600	1444261060	15530	15530	15530	15530	0
54	20241030	184500	1444261060	15530	15530	15530	15530	0
55	20241030	184400	1444261060	15530	15530	15530	15530	0
56	20241030	184300	1444261060	15530	15530	15530	15530	0
57	20241030	184200	1444261060	15530	15530	15530	15530	0
58	20241030	184100	1444261060	15530	15530	15530	15530	0
59	20241030	184000	1444261060	15530	15530	15530	15530	0
60	20241030	183900	1444261060	15530	15530	15530	15530	0
61	20241030	183800	1444261060	15530	15530	15530	15530	0
62	20241030	183700	1444261060	15530	15530	15530	15530	2586
63	20241030	183600	1444261060	15530	15530	15530	15530	0
64	20241030	183500	1444261060	15530	15530	15530	15530	0
65	20241030	183400	1444261060	15530	15530	15530	15530	0
66	20241030	183300	1444261060	15530	15530	15530	15530	0
67	20241030	183200	1444261060	15530	15530	15530	15530	0
68	20241030	183100	1444261060	15530	15530	15530	15530	0
69	20241030	183000	1444261060	15530	15530	15530	15530	0
70	20241030	182900	1444261060	15530	15530	15530	15530	0
71	20241030	182800	1444261060	15530	15530	15530	15530	0
72	20241030	182700	1444261060	15530	15530	15530	15530	0
73	20241030	182600	1444261060	15530	15530	15530	15530	0
74	20241030	182500	1444261060	15530	15530	15530	15530	0
75	20241030	182400	1444261060	15530	15530	15530	15530	0
76	20241030	182300	1444261060	15530	15530	15530	15530	0
77	20241030	182200	1444261060	15530	15530	15530	15530	0
78	20241030	182100	1444261060	15530	15530	15530	15530	0
79	20241030	182000	1444261060	15530	15530	15530	15530	0
80	20241030	181900	1444261060	15530	15530	15530	15530	0
81	20241030	181800	1444261060	15530	15530	15530	15530	0
82	20241030	181700	1444261060	15530	15530	15530	15530	0
83	20241030	181600	1444261060	15530	15530	15530	15530	0
84	20241030	181500	1444261060	15530	15530	15530	15530	0
85	20241030	181400	1444261060	15530	15530	15530	15530	0
86	20241030	181300	1444261060	15530	15530	15530	15530	0
87	20241030	181200	1444261060	15530	15530	15530	15530	0
88	20241030	181100	1444261060	15530	15530	15530	15530	0
89	20241030	181000	1444261060	15530	15530	15530	15530	0
90	20241030	180900	1444261060	15530	15530	15530	15530	0
91	20241030	180800	1444261060	15530	15530	15530	15530	0
92	20241030	180700	1444261060	15530	15530	15530	15530	2586
93	20241030	180600	1444261060	15530	15530	15530	15530	0
94	20241030	180500	1444261060	15530	15530	15530	15530	0
95	20241030	180400	1444261060	15530	15530	15530	15530	0
96	20241030	180300	1444261060	15530	15530	15530	15530	0
97	20241030	180200	1444261060	15530	15530	15530	15530	0
98	20241030	180100	1444261060	15530	15530	15530	15530	0
99	20241030	180000	1444261060	15530	15530	15530	15530	0
100	20241030	175900	1444261060	15530	15530	15530	15530	0
101	20241030	175800	1444261060	15530	15530	15530	15530	0
102	20241030	175700	1444261060	15530	15530	15530	15530	0
103	20241030	175600	1444261060	15530	15530	15530	15530	0
104	20241030	175500	1444261060	15530	15530	15530	15530	0
105	20241030	175400	1444261060	15530	15530	15530	15530	0
106	20241030	175300	1444261060	15530	15530	15530	15530	0
107	20241030	175200	1444261060	15530	15530	15530	15530	0
108	20241030	175100	1444261060	15530	15530	15530	15530	0
109	20241030	175000	1444261060	15530	15530	15530	15530	0
110	20241030	174900	1444261060	15530	15530	15530	15530	0
111	20241030	174800	1444261060	15530	15530	15530	15530	0
112	20241030	174700	1444261060	15530	15530	15530	15530	0
113	20241030	174600	1444261060	15530	15530	15530	15530	0
114	20241030	174500	1444261060	15530	15530	15530	15530	0
115	20241030	174400	1444261060	15530	15530	15530	15530	0
116	20241030	174300	1444261060	15530	15530	15530	15530	0
117	20241030	174200	1444261060	15530	15530	15530	15530	0
118	20241030	174100	1444261060	15530	15530	15530	15530	0
119	20241030	174000	1444261060	15530	15530	15530	15530	0
120	20241030	173900	1444261060	15530	15530	15530	15530	0
121	20241030	173800	1444261060	15530	15530	15530	15530	0
122	20241030	173700	1444261060	15530	15530	15530	15530	2586
123	20241030	173600	1444261060	15530	15530	15530	15530	0
124	20241030	173500	1444261060	15530	15530	15530	15530	0
125	20241030	173400	1444261060	15530	15530	15530	15530	0
126	20241030	173300	1444261060	15530	15530	15530	15530	0
127	20241030	173200	1444261060	15530	15530	15530	15530	0
128	20241030	173100	1444261060	15530	15530	15530	15530	0
129	20241030	173000	1444261060	15530	15530	15530	15530	0
130	20241030	172900	1444261060	15530	15530	15530	15530	0
131	20241030	172800	1444261060	15530	15530	15530	15530	0
132	20241030	172700	1444261060	15530	15530	15530	15530	0
133	20241030	172600	1444261060	15530	15530	15530	15530	0
134	20241030	172500	1444261060	15530	15530	15530	15530	0
135	20241030	172400	1444261060	15530	15530	15530	15530	0
136	20241030	172300	1444261060	15530	15530	15530	15530	0
137	20241030	172200	1444261060	15530	15530	15530	15530	0
138	20241030	172100	1444261060	15530	15530	15530	15530	0
139	20241030	172000	1444261060	15530	15530	15530	15530	0
140	20241030	171900	1444261060	15530	15530	15530	15530	0
141	20241030	171800	1444261060	15530	15530	15530	15530	0
142	20241030	171700	1444261060	15530	15530	15530	15530	0
143	20241030	171600	1444261060	15530	15530	15530	15530	0
144	20241030	171500	1444261060	15530	15530	15530	15530	0
145	20241030	171400	1444261060	15530	15530	15530	15530	0
146	20241030	171300	1444261060	15530	15530	15530	15530	0
147	20241030	171200	1444261060	15530	15530	15530	15530	0
148	20241030	171100	1444261060	15530	15530	15530	15530	0
149	20241030	171000	1444261060	15530	15530	15530	15530	0
150	20241030	170900	1444261060	15530	15530	15530	15530	0
151	20241030	170800	1444261060	15530	15530	15530	15530	0
152	20241030	170700	1444261060	15530	15530	15530	15530	2586
153	20241030	170600	1444261060	15530	15530	15530	15530	0
154	20241030	170500	1444261060	15530	15530	15530	15530	0
155	20241030	170400	1444261060	15530	15530	15530	15530	0
156	20241030	170300	1444261060	15530	15530	15530	15530	0
157	20241030	170200	1444261060	15530	15530	15530	15530	0
158	20241030	170100	1444261060	15530	15530	15530	15530	0
159	20241030	170000	1444261060	15530	15530	15530	15530	0
160	20241030	165900	1444261060	15530	15530	15530	15530	0
161	20241030	165800	1444261060	15530	15530	15530	15530	0
162	20241030	165700	1444261060	15530	15530	15530	15530	0
163	20241030	165600	1444261060	15530	15530	15530	15530	0
164	20241030	165500	1444261060	15530	15530	15530	15530	0
165	20241030	165400	1444261060	15530	15530	15530	15530	0
166	20241030	165300	1444261060	15530	15530	15530	15530	0
167	20241030	165200	1444261060	15530	15530	15530	15530	0
168	20241030	165100	1444261060	15530	15530	15530	15530	0
169	20241030	165000	1444261060	15530	15530	15530	15530	0
170	20241030	164900	1444261060	15530	15530	15530	15530	0
171	20241030	164800	1444261060	15530	15530	15530	15530	0
172	20241030	164700	1444261060	15530	15530	15530	15530	0
173	20241030	164600	1444261060	15530	15530	15530	15530	0
174	20241030	164500	1444261060	15530	15530	15530	15530	0
175	20241030	164400	1444261060	15530	15530	15530	15530	0
176	20241030	164300	1444261060	15530	15530	15530	15530	0
177	20241030	164200	1444261060	15530	15530	15530	15530	0
178	20241030	164100	1444261060	15530	15530	15530	15530	0
179	20241030	164000	1444261060	15530	15530	15530	15530	0
180	20241030	163900	1444261060	15530	15530	15530	15530	0
181	20241030	163800	1444261060	15530	15530	15530	15530	0
182	20241030	163700	1444261060	15530	15530	15530	15530	2586
183	20241030	163600	1444261060	15530	15530	15530	15530	0
184	20241030	163500	1444261060	15530	15530	15530	15530	0
185	20241030	163400	1444261060	15530	15530	15530	15530	0
186	20241030	163300	1444261060	15530	15530	15530	15530	0
187	20241030	163200	1444261060	15530	15530	15530	15530	0
188	20241030	163100	1444261060	15530	15530	15530	15530	0
189	20241030	163000	1444261060	15530	15530	15530	15530	0
190	20241030	162900	1444261060	15530	15530	15530	15530	0
191	20241030	162800	1444261060	15530	15530	15530	15530	0
192	20241030	162700	1444261060	15530	15530	15530	15530	0
193	20241030	162600	1444261060	15530	15530	15530	15530	0
194	20241030	162500	1444261060	15530	15530	15530	15530	0
195	20241030	162400	1444261060	15530	15530	15530	15530	0
196	20241030	162300	1444261060	15530	15530	15530	15530	0
197	20241030	162200	1444261060	15530	15530	15530	15530	0
198	20241030	162100	1444261060	15530	15530	15530	15530	0
199	20241030	162000	1444261060	15530	15530	15530	15530	0
200	20241030	161900	1444261060	15530	15530	15530	15530	0
201	20241030	161800	1444261060	15530	15530	15530	15530	0
202	20241030	161700	1444261060	15530	15530	15530	15530	0
203	20241030	161600	1444261060	15530	15530	15530	15530	0
204	20241030	161500	1444261060	15530	15530	15530	15530	0
205	20241030	161400	1444261060	15530	15530	15530	15530	0
206	20241030	161300	1444261060	15530	15530	15530	15530	0
207	20241030	161200	1444261060	15530	15530	15530	15530	0
208	20241030	161100	1444261060	15530	15530	15530	15530	0
209	20241030	161000	1444261060	15530	15530	15530	15530	0
210	20241030	160900	1444261060	15530	15530	15530	15530	0
211	20241030	160800	1444261060	15530	15530	15530	15530	0
212	20241030	160700	1444261060	15530	15530	15530	15530	2586
213	20241030	160600	1444261060	15530	15530	15530	15530	0
214	20241030	160500	1444261060	15530	15530	15530	15530	0
215	20241030	160400	1444261060	15530	15530	15530	15530	0
216	20241030	160300	1444261060	15530	15530	15530	15530	0
217	20241030	160200	1444261060	15530	15530	15530	15530	0
218	20241030	160100	1444261060	15530	15530	15530	15530	0
219	20241030	160000	1444261060	15530	15530	15530	15530	0
220	20241030	155900	1444261060	15530	15530	15530	15530	0
221	20241030	155800	1444261060	15530	15530	15530	15530	0
222	20241030	155700	1444261060	15530	15530	15530	15530	0
223	20241030	155600	1444261060	15530	15530	15530	15530	0
224	20241030	155500	1444261060	15530	15530	15530	15530	0
225	20241030	155400	1444261060	15530	15530	15530	15530	0
226	20241030	155300	1444261060	15530	15530	15530	15530	0
227	20241030	155200	1444261060	15530	15530	15530	15530	0
228	20241030	155100	1444261060	15530	15530	15530	15530	0
229	20241030	155000	1444261060	15530	15530	15530	15530	0
230	20241030	154900	1444261060	15530	15530	15530	15530	0
231	20241030	154800	1444261060	15530	15530	15530	15530	0
232	20241030	154700	1444261060	15530	15530	15530	15530	0
233	20241030	154600	1444261060	15530	15530	15530	15530	0
234	20241030	154500	1444261060	15530	15530	15530	15530	0
235	20241030	154400	1444261060	15530	15530	15530	15530	0
236	20241030	154300	1444261060	15530	15530	15530	15530	0
237	20241030	154200	1444261060	15530	15530	15530	15530	0
238	20241030	154100	1444261060	15530	15530	15530	15530	0
239	20241030	154000	1444261060	15530	15530	15530	15530	0
240	20241030	153900	1444261060	15530	15530	15530	15530	0
241	20241030	153800	1444261060	15530	15530	15530	15530	0
242	20241030	153700	1444261060	15530	15530	15530	15530	2586
243	20241030	153600	1444261060	15530	15530	15530	15530	0
244	20241030	153500	1444261060	15530	15530	15530	15530	0
245	20241030	153400	1444261060	15530	15530	15530	15530	0
246	20241030	153300	1444261060	15530	15530	15530	15530	0
247	20241030	153200	1444261060	15530	15530	15530	15530	0
248	20241030	153100	1444261060	15530	15530	15530	15530	0
249	20241030	153000	1444261060	15530	15530	15530	15530	2586
250	20241030	152900	1404100480	15550	15550	15550	15550	0
251	20241030	152800	1404100480	15550	15550	15550	15550	0
252	20241030	152700	1404100480	15550	15550	15550	15550	0
253	20241030	152600	1404100480	15550	15550	15550	15550	0
254	20241030	152500	1404100480	15550	15550	15550	15550	0
255	20241030	152400	1404100480	15550	15550	15550	15550	0
256	20241030	152300	1404100480	15550	15550	15550	15550	0
257	20241030	152200	1404100480	15550	15550	15550	15550	0
258	20241030	152100	1404100480	15550	15550	15550	15550	0
259	20241030	152000	1404100480	15550	15550	15550	15550	0
260	20241030	151900	1404100480	15550	15540	15550	15540	1013
261	20241030	151800	1388350730	15540	15540	15540	15540	1363
262	20241030	151700	1367169710	15550	15550	15550	15550	131
263	20241030	151600	1365132660	15550	15540	15550	15540	675
264	20241030	151500	1354642050	15540	15530	15540	15530	117
265	20241030	151400	1352823920	15530	15530	15530	15530	54
266	20241030	151300	1351985300	15530	15530	15530	15530	436
267	20241030	151200	1345214220	15530	15530	15530	15530	60
268	20241030	151100	1344282420	15530	15530	15530	15530	0
269	20241030	151000	1344282420	15530	15510	15530	15510	220
270	20241030	150900	1340869500	15520	15520	15520	15510	202
271	20241030	150800	1337735960	15520	15520	15520	15520	280
272	20241030	150700	1333390360	15510	15510	15510	15510	244
273	20241030	150600	1329605920	15510	15510	15510	15500	614
274	20241030	150500	1320083880	15510	15510	15510	15510	98
275	20241030	150400	1318563900	15520	15510	15520	15510	43
276	20241030	150300	1317896960	15510	15510	15510	15510	142
277	20241030	150200	1315694540	15510	15510	15510	15510	173
278	20241030	150100	1313011310	15510	15510	15510	15510	212
279	20241030	150000	1309723190	15510	15520	15520	15510	1303
280	20241030	145900	1289511860	15530	15520	15530	15520	16
281	20241030	145800	1289263530	15520	15520	15520	15520	705
282	20241030	145700	1278321930	15530	15530	15530	15530	101
283	20241030	145600	1276753400	15530	15530	15530	15530	501
284	20241030	145500	1268972870	15530	15540	15540	15530	132
285	20241030	145400	1266921650	15540	15540	15540	15540	1
286	20241030	145300	1266906110	15530	15530	15530	15530	50
287	20241030	145200	1266129610	15540	15540	15540	15540	3
288	20241030	145100	1266082990	15540	15540	15540	15540	10
289	20241030	145000	1265927590	15550	15550	15550	15550	18
290	20241030	144900	1265647690	15540	15540	15540	15540	0
291	20241030	144800	1265647690	15540	15540	15540	15540	107
292	20241030	144700	1263984910	15540	15540	15540	15540	735
293	20241030	144600	1252563010	15540	15550	15550	15540	162
294	20241030	144500	1250045510	15550	15550	15550	15550	13
295	20241030	144400	1249843360	15550	15550	15550	15550	20
296	20241030	144300	1249532360	15540	15540	15540	15540	0
297	20241030	144200	1249532360	15540	15540	15580	15540	34
298	20241030	144100	1249003960	15580	15580	15580	15580	5
299	20241030	144000	1248926060	15540	15540	15540	15540	45
300	20241030	143900	1248226760	15540	15560	15560	15540	50
301	20241030	143800	1247449610	15550	15550	15550	15550	13
302	20241030	143700	1247247460	15540	15540	15540	15540	81
303	20241030	143600	1245988720	15540	15550	15550	15540	131
304	20241030	143500	1243952860	15550	15550	15550	15550	10
305	20241030	143400	1243797360	15550	15550	15550	15550	10
306	20241030	143300	1243641860	15550	15540	15550	15540	33
307	20241030	143200	1243129010	15540	15540	15540	15540	0
308	20241030	143100	1243129010	15540	15540	15540	15540	0
309	20241030	143000	1243129010	15540	15540	15540	15540	46
310	20241030	142900	1242414170	15540	15550	15550	15540	169
311	20241030	142800	1239787700	15550	15560	15560	15550	661
312	20241030	142700	1229508850	15560	15560	15560	15560	740
313	20241030	142600	1217994450	15560	15570	15570	15560	16
314	20241030	142500	1217745440	15580	15580	15580	15580	0
315	20241030	142400	1217745440	15580	15580	15580	15580	12
316	20241030	142300	1217558480	15580	15570	15580	15570	192
317	20241030	142200	1214567600	15570	15560	15570	15560	73
318	20241030	142100	1213431700	15560	15560	15560	15560	30
319	20241030	142000	1212964900	15570	15570	15570	15570	36
320	20241030	141900	1212404380	15570	15570	15570	15570	0
321	20241030	141800	1212404380	15570	15570	15570	15570	0
322	20241030	141700	1212404380	15570	15590	15590	15570	505
323	20241030	141600	1204541220	15590	15590	15590	15590	0
324	20241030	141500	1204541220	15590	15590	15590	15590	0
325	20241030	141400	1204541220	15590	15590	15590	15590	10
326	20241030	141300	1204385320	15600	15600	15600	15600	4
327	20241030	141200	1204322920	15600	15590	15600	15590	27
328	20241030	141100	1203901730	15590	15590	15590	15590	35
329	20241030	141000	1203356080	15590	15590	15590	15590	10
330	20241030	140900	1203200180	15590	15590	15590	15590	100
331	20241030	140800	1201641180	15590	15590	15590	15590	4
332	20241030	140700	1201578820	15570	15570	15570	15570	2
333	20241030	140600	1201547680	15590	15570	15590	15570	2
334	20241030	140500	1201516520	15570	15570	15570	15570	0
335	20241030	140400	1201516520	15570	15570	15570	15570	0
336	20241030	140300	1201516520	15570	15570	15570	15570	21
337	20241030	140200	1201189550	15570	15570	15570	15570	39
338	20241030	140100	1200582320	15570	15570	15570	15570	1
339	20241030	140000	1200566750	15570	15570	15570	15570	9
340	20241030	135900	1200426620	15560	15570	15570	15560	337
341	20241030	135800	1195182700	15570	15570	15570	15570	348
342	20241030	135700	1189764340	15560	15560	15560	15560	0
343	20241030	135600	1189764340	15560	15560	15560	15560	100
344	20241030	135500	1188208340	15550	15550	15550	15550	73
345	20241030	135400	1187073190	15550	15550	15550	15550	6
346	20241030	135300	1186979890	15560	15560	15560	15560	93
347	20241030	135200	1185532810	15560	15560	15560	15560	7
348	20241030	135100	1185423890	15550	15550	15550	15550	0
349	20241030	135000	1185423890	15550	15560	15560	15550	155
350	20241030	134900	1183012130	15560	15570	15570	15560	18
351	20241030	134800	1182731900	15560	15560	15560	15560	0
352	20241030	134700	1182731900	15560	15560	15560	15560	160
353	20241030	134600	1180242300	15560	15560	15560	15560	0
354	20241030	134500	1180242300	15560	15560	15560	15560	118
355	20241030	134400	1178406220	15560	15570	15570	15560	338
356	20241030	134300	1173146830	15560	15570	15570	15560	35
357	20241030	134200	1172602080	15570	15570	15570	15570	2
358	20241030	134100	1172570940	15570	15570	15570	15570	40
359	20241030	134000	1171948140	15570	15570	15570	15570	101
360	20241030	133900	1170375570	15570	15570	15570	15570	3
361	20241030	133800	1170328860	15560	15560	15560	15560	0
362	20241030	133700	1170328860	15560	15560	15560	15560	5
363	20241030	133600	1170251060	15560	15570	15570	15560	81
364	20241030	133500	1168990200	15550	15550	15550	15550	0
365	20241030	133400	1168990200	15550	15550	15550	15550	0
366	20241030	133300	1168990200	15550	15550	15550	15550	50
367	20241030	133200	1168212700	15550	15550	15550	15550	0
368	20241030	133100	1168212700	15550	15550	15550	15550	0
369	20241030	133000	1168212700	15550	15550	15550	15550	40
370	20241030	132900	1167590700	15550	15560	15560	15550	614
371	20241030	132800	1158042880	15560	15560	15560	15560	152
372	20241030	132700	1155677760	15560	15560	15560	15560	5
373	20241030	132600	1155599960	15560	15560	15560	15560	26
374	20241030	132500	1155195400	15550	15550	15550	15550	0
375	20241030	132400	1155195400	15550	15550	15550	15550	0
376	20241030	132300	1155195400	15550	15550	15550	15550	200
377	20241030	132200	1152085400	15550	15550	15550	15550	9
378	20241030	132100	1151945450	15550	15550	15550	15550	139
379	20241030	132000	1149784000	15550	15550	15550	15550	238
380	20241030	131900	1146083100	15560	15560	15560	15560	0
381	20241030	131800	1146083100	15560	15560	15560	15560	0
382	20241030	131700	1146083100	15560	15560	15560	15560	10
383	20241030	131600	1145927500	15570	15560	15570	15560	25
384	20241030	131500	1145538490	15560	15560	15560	15560	11
385	20241030	131400	1145367330	15560	15560	15560	15550	36
386	20241030	131300	1144807190	15550	15550	15550	15550	137
387	20241030	131200	1142676840	15550	15550	15550	15550	220
388	20241030	131100	1139255840	15550	15550	15550	15550	10
389	20241030	131000	1139100340	15550	15560	15560	15550	157
390	20241030	130900	1136658980	15560	15560	15560	15560	55
391	20241030	130800	1135803180	15570	15570	15570	15570	1
392	20241030	130700	1135787610	15570	15570	15570	15570	53
393	20241030	130600	1134962400	15560	15560	15560	15560	11
394	20241030	130500	1134791240	15560	15570	15570	15560	82
395	20241030	130400	1133515020	15570	15570	15570	15570	0
396	20241030	130300	1133515020	15570	15570	15570	15570	0
397	20241030	130200	1133515020	15570	15570	15570	15570	77
398	20241030	130100	1132316130	15590	15590	15590	15590	0
399	20241030	130000	1132316130	15590	15590	15590	15590	110
400	20241030	125900	1130601230	15590	15570	15590	15570	200
401	20241030	125800	1127486870	15570	15560	15570	15560	35
402	20241030	125700	1126942210	15560	15550	15560	15550	92
403	20241030	125600	1125511500	15550	15550	15550	15550	39
404	20241030	125500	1124905050	15560	15560	15560	15560	147
405	20241030	125400	1122617730	15550	15550	15550	15550	0
406	20241030	125300	1122617730	15550	15530	15550	15530	81
407	20241030	125200	1121359670	15530	15530	15530	15530	143
408	20241030	125100	1119138880	15530	15530	15530	15530	907
409	20241030	125000	1105053170	15530	15540	15540	15530	114
410	20241030	124900	1103281620	15530	15540	15540	15530	174
411	20241030	124800	1100577670	15540	15540	15540	15540	37
412	20241030	124700	1100002690	15540	15540	15540	15540	15
413	20241030	124600	1099769590	15560	15560	15560	15550	430
414	20241030	124500	1093083060	15550	15570	15570	15550	495
415	20241030	124400	1085384220	15580	15580	15580	15580	64
416	20241030	124300	1084387100	15580	15580	15580	15580	62
417	20241030	124200	1083421140	15580	15600	15600	15580	127
418	20241030	124100	1081440320	15600	15600	15600	15600	14
419	20241030	124000	1081221920	15600	15600	15600	15600	0
420	20241030	123900	1081221920	15600	15610	15610	15600	7
421	20241030	123800	1081112680	15600	15600	15600	15600	0
422	20241030	123700	1081112680	15600	15640	15640	15600	2480
423	20241030	123600	1042415360	15630	15630	15630	15630	0
424	20241030	123500	1042415360	15630	15650	15650	15630	1051
425	20241030	123400	1025985040	15650	15650	15650	15650	1
426	20241030	123300	1025969390	15650	15650	15650	15650	35
427	20241030	123200	1025421640	15650	15650	15650	15650	0
428	20241030	123100	1025421640	15650	15650	15650	15650	1
429	20241030	123000	1025405990	15650	15650	15650	15650	0
430	20241030	122900	1025405990	15650	15650	15650	15650	0
431	20241030	122800	1025405990	15650	15650	15650	15650	0
432	20241030	122700	1025405990	15650	15650	15650	15650	0
433	20241030	122600	1025405990	15650	15650	15650	15650	0
434	20241030	122500	1025405990	15650	15650	15650	15650	200
435	20241030	122400	1022275990	15650	15650	15650	15650	286
436	20241030	122300	1017800090	15660	15660	15660	15660	6
437	20241030	122200	1017706130	15660	15660	15660	15660	0
438	20241030	122100	1017706130	15660	15660	15660	15660	159
439	20241030	122000	1015216190	15660	15650	15660	15650	3
440	20241030	121900	1015169230	15650	15670	15670	15650	776
441	20241030	121800	1003019640	15680	15680	15680	15680	10
442	20241030	121700	1002862840	15680	15680	15680	15680	10
443	20241030	121600	1002706040	15660	15670	15670	15660	46
444	20241030	121500	1001985540	15670	15670	15670	15670	34
445	20241030	121400	1001452760	15670	15670	15670	15670	161
446	20241030	121300	998929890	15670	15670	15670	15670	0
447	20241030	121200	998929890	15670	15670	15670	15670	0
448	20241030	121100	998929890	15670	15670	15670	15670	2
449	20241030	121000	998898550	15670	15670	15670	15670	0
450	20241030	120900	998898550	15670	15670	15670	15670	6
451	20241030	120800	998804530	15660	15660	15660	15660	20
452	20241030	120700	998491330	15660	15660	15660	15660	0
453	20241030	120600	998491330	15660	15660	15660	15660	0
454	20241030	120500	998491330	15660	15660	15660	15660	64
455	20241030	120400	997489090	15670	15670	15670	15670	0
456	20241030	120300	997489090	15670	15670	15670	15670	13
457	20241030	120200	997285380	15670	15670	15670	15670	0
458	20241030	120100	997285380	15670	15660	15670	15660	60
459	20241030	120000	996345580	15660	15660	15660	15660	220
460	20241030	115900	992900380	15670	15670	15670	15670	7
461	20241030	115800	992790690	15670	15670	15670	15670	45
462	20241030	115700	992085540	15670	15670	15670	15670	61
463	20241030	115600	991129670	15670	15680	15680	15670	64
464	20241030	115500	990126490	15670	15680	15680	15670	111
465	20241030	115400	988387010	15670	15670	15670	15670	0
466	20241030	115300	988387010	15670	15670	15670	15670	0
467	20241030	115200	988387010	15670	15670	15670	15670	500
468	20241030	115100	980552010	15670	15670	15670	15670	0
469	20241030	115000	980552010	15670	15670	15680	15670	245
470	20241030	114900	976711860	15680	15680	15680	15680	186
471	20241030	114800	973795380	15690	15680	15690	15680	4
472	20241030	114700	973732630	15680	15700	15700	15680	200
473	20241030	114600	970596530	15690	15690	15690	15690	0
474	20241030	114500	970596530	15690	15690	15690	15690	380
475	20241030	114400	964634330	15690	15690	15690	15690	0
476	20241030	114300	964634330	15690	15710	15710	15690	567
477	20241030	114200	955734850	15730	15730	15730	15730	0
478	20241030	114100	955734850	15730	15710	15730	15710	13
479	20241030	114000	955530560	15710	15710	15710	15710	0
480	20241030	113900	955530560	15710	15710	15710	15710	100
481	20241030	113800	953959560	15700	15700	15700	15700	0
482	20241030	113700	953959560	15700	15700	15700	15700	0
483	20241030	113600	953959560	15700	15730	15730	15700	41
484	20241030	113500	953315680	15740	15740	15740	15740	0
485	20241030	113400	953315680	15740	15740	15740	15740	1
486	20241030	113300	953299940	15740	15740	15740	15740	9
487	20241030	113200	953158280	15700	15700	15700	15700	190
488	20241030	113100	950175280	15700	15720	15720	15700	554
489	20241030	113000	941469760	15730	15730	15730	15730	29
490	20241030	112900	941013590	15730	15730	15730	15730	208
491	20241030	112800	937741750	15740	15740	15740	15740	0
492	20241030	112700	937741750	15740	15740	15740	15740	0
493	20241030	112600	937741750	15740	15740	15740	15740	45
494	20241030	112500	937033450	15740	15740	15740	15740	53
495	20241030	112400	936199230	15740	15740	15740	15740	4
496	20241030	112300	936136270	15740	15740	15740	15740	47
497	20241030	112200	935396490	15740	15760	15760	15740	667
498	20241030	112100	924892430	15760	15760	15760	15760	3
499	20241030	112000	924845150	15760	15760	15760	15760	25
500	20241030	111900	924451150	15760	15760	15760	15760	0
501	20241030	111800	924451150	15760	15760	15760	15760	0
502	20241030	111700	924451150	15760	15760	15760	15760	0
503	20241030	111600	924451150	15760	15760	15760	15760	6
504	20241030	111500	924356590	15760	15760	15760	15760	0
505	20241030	111400	924356590	15760	15760	15760	15760	0
506	20241030	111300	924356590	15760	15760	15760	15760	100
507	20241030	111200	922780590	15770	15770	15770	15770	0
508	20241030	111100	922780590	15770	15770	15770	15770	0
509	20241030	111000	922780590	15770	15770	15770	15770	138
510	20241030	110900	920604330	15780	15780	15780	15780	64
511	20241030	110800	919594410	15790	15780	15790	15780	252
512	20241030	110700	915617830	15780	15780	15780	15780	100
513	20241030	110600	914039830	15780	15780	15780	15780	100
514	20241030	110500	912461830	15780	15770	15780	15770	305
515	20241030	110400	907648980	15770	15770	15770	15770	173
516	20241030	110300	904920770	15770	15770	15770	15770	55
517	20241030	110200	904053420	15770	15770	15770	15770	60
518	20241030	110100	903107220	15790	15790	15790	15790	0
519	20241030	110000	903107220	15790	15790	15790	15790	11
520	20241030	105900	902933530	15790	15790	15790	15790	0
521	20241030	105800	902933530	15790	15790	15790	15790	10
522	20241030	105700	902775630	15770	15760	15770	15760	1044
523	20241030	105600	886318010	15760	15760	15760	15760	10
524	20241030	105500	886160410	15760	15760	15760	15760	133
525	20241030	105400	884064330	15760	15760	15760	15750	108
526	20241030	105300	882362550	15760	15760	15760	15750	290
527	20241030	105200	877792310	15770	15770	15770	15770	82
528	20241030	105100	876499170	15790	15790	15790	15790	19
529	20241030	105000	876199160	15770	15770	15770	15770	105
530	20241030	104900	874543310	15770	15770	15770	15770	1
531	20241030	104800	874527540	15760	15760	15760	15760	114
532	20241030	104700	872730900	15790	15790	15790	15790	0
533	20241030	104600	872730900	15790	15790	15790	15790	0
534	20241030	104500	872730900	15790	15790	15790	15790	1
535	20241030	104400	872715110	15790	15800	15800	15790	104
536	20241030	104300	871072910	15800	15800	15800	15800	0
537	20241030	104200	871072910	15800	15800	15800	15800	6
538	20241030	104100	870978110	15760	15760	15760	15760	30
539	20241030	104000	870505310	15760	15820	15820	15760	222
540	20241030	103900	866998910	15840	15810	15840	15810	218
541	20241030	103800	863549880	15820	15820	15820	15820	0
542	20241030	103700	863549880	15820	15820	15820	15820	0
543	20241030	103600	863549880	15820	15820	15820	15820	108
544	20241030	103500	861841320	15820	15820	15820	15820	13
545	20241030	103400	861635660	15820	15820	15820	15820	10
546	20241030	103300	861477460	15820	15820	15820	15820	1
547	20241030	103200	861461640	15820	15820	15820	15820	36
548	20241030	103100	860892120	15820	15820	15820	15820	10
549	20241030	103000	860733920	15820	15820	15820	15820	0
550	20241030	102900	860733920	15820	15760	15820	15760	324
551	20241030	102800	855617170	15750	15750	15750	15750	0
552	20241030	102700	855617170	15750	15750	15750	15750	0
553	20241030	102600	855617170	15750	15750	15750	15750	68
554	20241030	102500	854546170	15760	15760	15760	15760	1
555	20241030	102400	854530410	15760	15760	15760	15760	5
556	20241030	102300	854451610	15760	15760	15760	15760	0
557	20241030	102200	854451610	15760	15720	15760	15720	4
558	20241030	102100	854388690	15730	15720	15730	15720	547
559	20241030	102000	845789730	15650	15720	15720	15650	101
560	20241030	101900	844209010	15650	15690	15690	15650	707
561	20241030	101800	833138500	15650	15660	15660	15650	497
562	20241030	101700	825359020	15660	15670	15670	15660	614
563	20241030	101600	815741400	15670	15670	15670	15670	0
564	20241030	101500	815741400	15670	15690	15690	15670	57
565	20241030	101400	814848190	15670	15670	15670	15670	0
566	20241030	101300	814848190	15670	15680	15680	15670	900
567	20241030	101200	800743080	15680	15700	15700	15680	37
568	20241030	101100	800162320	15700	15700	15700	15700	222
569	20241030	101000	796676920	15700	15700	15700	15700	49
570	20241030	100900	795907620	15700	15710	15710	15700	1520
571	20241030	100800	772043370	15710	15750	15780	15700	2018
572	20241030	100700	740300620	15750	15780	15780	15750	733
573	20241030	100600	728739040	15780	15790	15790	15780	160
574	20241030	100500	726213440	15790	15790	15790	15790	34
575	20241030	100400	725676580	15790	15790	15790	15790	418
576	20241030	100300	719076360	15800	15810	15810	15800	1533
577	20241030	100200	694849960	15800	15810	15810	15800	620
578	20241030	100100	685048760	15810	15810	15810	15810	151
579	20241030	100000	682661450	15820	15820	15820	15810	218
580	20241030	095900	679214610	15840	15830	15840	15820	68
581	20241030	095800	678138620	15820	15820	15820	15820	166
582	20241030	095700	675512500	15820	15820	15820	15820	200
583	20241030	095600	672348500	15830	15830	15830	15830	203
584	20241030	095500	669135010	15830	15850	15850	15830	75
585	20241030	095400	667946960	15840	15850	15850	15840	24
586	20241030	095300	667566580	15850	15860	15860	15850	174
587	20241030	095200	664808670	15850	15850	15880	15850	1167
588	20241030	095100	646295240	15870	15850	15870	15850	414
589	20241030	095000	639726580	15850	15860	15860	15850	2
590	20241030	094900	639694870	15860	15870	15870	15850	227
591	20241030	094800	636095470	15870	15860	15870	15860	455
592	20241030	094700	628878170	15860	15850	15860	15850	207
593	20241030	094600	625597150	15850	15850	15850	15850	150
594	20241030	094500	623219650	15840	15840	15840	15840	192
595	20241030	094400	620178370	15830	15830	15830	15830	382
596	20241030	094300	614131310	15820	15830	15830	15820	4
597	20241030	094200	614068000	15830	15820	15830	15820	126
598	20241030	094100	612074620	15820	15810	15820	15810	58
599	20241030	094000	611157130	15810	15810	15810	15810	1
600	20241030	093900	611141320	15810	15810	15810	15810	1
601	20241030	093800	611125510	15820	15820	15820	15820	1
602	20241030	093700	611109690	15820	15830	15830	15820	178
603	20241030	093600	608293510	15830	15830	15830	15830	100
604	20241030	093500	606710510	15830	15810	15830	15810	802
605	20241030	093400	594027430	15810	15810	15810	15800	284
606	20241030	093300	589537400	15810	15800	15810	15800	105
607	20241030	093200	587877360	15810	15810	15810	15810	10
608	20241030	093100	587719260	15790	15800	15810	15790	582
609	20241030	093000	578524780	15800	15760	15800	15750	424
610	20241030	092900	571839390	15760	15780	15800	15760	1488
611	20241030	092800	548358600	15790	15790	15790	15790	19
612	20241030	092700	548058590	15790	15790	15790	15780	86
613	20241030	092600	546700770	15790	15790	15800	15790	425
614	20241030	092500	539989410	15800	15810	15810	15790	655
615	20241030	092400	529641910	15820	15800	15820	15800	348
616	20241030	092300	524143410	15800	15830	15830	15800	618
617	20241030	092200	514373650	15820	15820	15830	15820	419
618	20241030	092100	507745060	15820	15830	15830	15820	321
619	20241030	092000	502666520	15830	15840	15840	15830	308
620	20241030	091900	497789560	15840	15860	15860	15840	1953
621	20241030	091800	466838590	15860	15850	15860	15850	466
622	20241030	091700	459451990	15850	15850	15850	15850	268
623	20241030	091600	455204190	15860	15850	15860	15850	543
624	20241030	091500	446597420	15860	15860	15860	15860	170
625	20241030	091400	443901220	15860	15860	15870	15850	892
626	20241030	091300	429755300	15860	15870	15870	15860	1326
627	20241030	091200	408724160	15870	15880	15880	15870	293
628	20241030	091100	404073520	15880	15870	15880	15870	113
629	20241030	091000	402279180	15880	15860	15890	15850	419
630	20241030	090900	395628370	15870	15900	15900	15850	852
631	20241030	090800	382110180	15900	15870	15920	15860	2158
632	20241030	090700	347820050	15870	15860	15870	15860	576
633	20241030	090600	338684290	15860	15900	15900	15860	1591
634	20241030	090500	313429320	15900	15900	15920	15880	750
635	20241030	090400	301504220	15900	15860	15900	15810	780
636	20241030	090300	289126090	15860	15860	15860	15800	2944
637	20241030	090200	242521200	15860	15900	15900	15860	1742
638	20241030	090100	214866500	15900	15930	15970	15890	2664
639	20241030	090000	172432700	15930	15900	15980	15890	10838