KissMeData/066620/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194700	119153850	16730	16730	16730	16730	179
3	20241031	194600	119153850	16730	16730	16730	16730	0
4	20241031	194500	119153850	16730	16730	16730	16730	0
5	20241031	194400	119153850	16730	16730	16730	16730	0
6	20241031	194300	119153850	16730	16730	16730	16730	0
7	20241031	194200	119153850	16730	16730	16730	16730	0
8	20241031	194100	119153850	16730	16730	16730	16730	0
9	20241031	194000	119153850	16730	16730	16730	16730	0
10	20241031	193900	119153850	16730	16730	16730	16730	0
11	20241031	193800	119153850	16730	16730	16730	16730	0
12	20241031	193700	119153850	16730	16730	16730	16730	0
13	20241031	193600	119153850	16730	16730	16730	16730	0
14	20241031	193500	119153850	16730	16730	16730	16730	0
15	20241031	193400	119153850	16730	16730	16730	16730	0
16	20241031	193300	119153850	16730	16730	16730	16730	0
17	20241031	193200	119153850	16730	16730	16730	16730	0
18	20241031	193100	119153850	16730	16730	16730	16730	0
19	20241031	193000	119153850	16730	16730	16730	16730	0
20	20241031	192900	119153850	16730	16730	16730	16730	0
21	20241031	192800	119153850	16730	16730	16730	16730	0
22	20241031	192700	119153850	16730	16730	16730	16730	0
23	20241031	192600	119153850	16730	16730	16730	16730	0
24	20241031	192500	119153850	16730	16730	16730	16730	0
25	20241031	192400	119153850	16730	16730	16730	16730	0
26	20241031	192300	119153850	16730	16730	16730	16730	0
27	20241031	192200	119153850	16730	16730	16730	16730	0
28	20241031	192100	119153850	16730	16730	16730	16730	0
29	20241031	192000	119153850	16730	16730	16730	16730	0
30	20241031	191900	119153850	16730	16730	16730	16730	0
31	20241031	191800	119153850	16730	16730	16730	16730	0
32	20241031	191700	119153850	16730	16730	16730	16730	179
33	20241031	191600	119153850	16730	16730	16730	16730	0
34	20241031	191500	119153850	16730	16730	16730	16730	0
35	20241031	191400	119153850	16730	16730	16730	16730	0
36	20241031	191300	119153850	16730	16730	16730	16730	0
37	20241031	191200	119153850	16730	16730	16730	16730	0
38	20241031	191100	119153850	16730	16730	16730	16730	0
39	20241031	191000	119153850	16730	16730	16730	16730	0
40	20241031	190900	119153850	16730	16730	16730	16730	0
41	20241031	190800	119153850	16730	16730	16730	16730	0
42	20241031	190700	119153850	16730	16730	16730	16730	0
43	20241031	190600	119153850	16730	16730	16730	16730	0
44	20241031	190500	119153850	16730	16730	16730	16730	0
45	20241031	190400	119153850	16730	16730	16730	16730	0
46	20241031	190300	119153850	16730	16730	16730	16730	0
47	20241031	190200	119153850	16730	16730	16730	16730	0
48	20241031	190100	119153850	16730	16730	16730	16730	0
49	20241031	190000	119153850	16730	16730	16730	16730	0
50	20241031	185900	119153850	16730	16730	16730	16730	0
51	20241031	185800	119153850	16730	16730	16730	16730	0
52	20241031	185700	119153850	16730	16730	16730	16730	0
53	20241031	185600	119153850	16730	16730	16730	16730	0
54	20241031	185500	119153850	16730	16730	16730	16730	0
55	20241031	185400	119153850	16730	16730	16730	16730	0
56	20241031	185300	119153850	16730	16730	16730	16730	0
57	20241031	185200	119153850	16730	16730	16730	16730	0
58	20241031	185100	119153850	16730	16730	16730	16730	0
59	20241031	185000	119153850	16730	16730	16730	16730	0
60	20241031	184900	119153850	16730	16730	16730	16730	0
61	20241031	184800	119153850	16730	16730	16730	16730	0
62	20241031	184700	119153850	16730	16730	16730	16730	179
63	20241031	184600	119153850	16730	16730	16730	16730	0
64	20241031	184500	119153850	16730	16730	16730	16730	0
65	20241031	184400	119153850	16730	16730	16730	16730	0
66	20241031	184300	119153850	16730	16730	16730	16730	0
67	20241031	184200	119153850	16730	16730	16730	16730	0
68	20241031	184100	119153850	16730	16730	16730	16730	0
69	20241031	184000	119153850	16730	16730	16730	16730	0
70	20241031	183900	119153850	16730	16730	16730	16730	0
71	20241031	183800	119153850	16730	16730	16730	16730	0
72	20241031	183700	119153850	16730	16730	16730	16730	0
73	20241031	183600	119153850	16730	16730	16730	16730	0
74	20241031	183500	119153850	16730	16730	16730	16730	0
75	20241031	183400	119153850	16730	16730	16730	16730	0
76	20241031	183300	119153850	16730	16730	16730	16730	0
77	20241031	183200	119153850	16730	16730	16730	16730	0
78	20241031	183100	119153850	16730	16730	16730	16730	0
79	20241031	183000	119153850	16730	16730	16730	16730	0
80	20241031	182900	119153850	16730	16730	16730	16730	0
81	20241031	182800	119153850	16730	16730	16730	16730	0
82	20241031	182700	119153850	16730	16730	16730	16730	0
83	20241031	182600	119153850	16730	16730	16730	16730	0
84	20241031	182500	119153850	16730	16730	16730	16730	0
85	20241031	182400	119153850	16730	16730	16730	16730	0
86	20241031	182300	119153850	16730	16730	16730	16730	0
87	20241031	182200	119153850	16730	16730	16730	16730	0
88	20241031	182100	119153850	16730	16730	16730	16730	0
89	20241031	182000	119153850	16730	16730	16730	16730	0
90	20241031	181900	119153850	16730	16730	16730	16730	0
91	20241031	181800	119153850	16730	16730	16730	16730	0
92	20241031	181700	119153850	16730	16730	16730	16730	179
93	20241031	181600	119153850	16730	16730	16730	16730	0
94	20241031	181500	119153850	16730	16730	16730	16730	0
95	20241031	181400	119153850	16730	16730	16730	16730	0
96	20241031	181300	119153850	16730	16730	16730	16730	0
97	20241031	181200	119153850	16730	16730	16730	16730	0
98	20241031	181100	119153850	16730	16730	16730	16730	0
99	20241031	181000	119153850	16730	16730	16730	16730	0
100	20241031	180900	119153850	16730	16730	16730	16730	0
101	20241031	180800	119153850	16730	16730	16730	16730	0
102	20241031	180700	119153850	16730	16730	16730	16730	0
103	20241031	180600	119153850	16730	16730	16730	16730	0
104	20241031	180500	119153850	16730	16730	16730	16730	0
105	20241031	180400	119153850	16730	16730	16730	16730	0
106	20241031	180300	119153850	16730	16730	16730	16730	0
107	20241031	180200	119153850	16730	16730	16730	16730	0
108	20241031	180100	119153850	16730	16730	16730	16730	0
109	20241031	180000	119153850	16730	16730	16730	16730	0
110	20241031	175900	119153850	16730	16730	16730	16730	0
111	20241031	175800	119153850	16730	16730	16730	16730	0
112	20241031	175700	119153850	16730	16730	16730	16730	0
113	20241031	175600	119153850	16730	16730	16730	16730	0
114	20241031	175500	119153850	16730	16730	16730	16730	0
115	20241031	175400	119153850	16730	16730	16730	16730	0
116	20241031	175300	119153850	16730	16730	16730	16730	0
117	20241031	175200	119153850	16730	16730	16730	16730	0
118	20241031	175100	119153850	16730	16730	16730	16730	0
119	20241031	175000	119153850	16730	16730	16730	16730	0
120	20241031	174900	119153850	16730	16730	16730	16730	0
121	20241031	174800	119153850	16730	16730	16730	16730	0
122	20241031	174700	119153850	16730	16730	16730	16730	179
123	20241031	174600	119153850	16730	16730	16730	16730	0
124	20241031	174500	119153850	16730	16730	16730	16730	0
125	20241031	174400	119153850	16730	16730	16730	16730	0
126	20241031	174300	119153850	16730	16730	16730	16730	0
127	20241031	174200	119153850	16730	16730	16730	16730	0
128	20241031	174100	119153850	16730	16730	16730	16730	0
129	20241031	174000	119153850	16730	16730	16730	16730	0
130	20241031	173900	119153850	16730	16730	16730	16730	0
131	20241031	173800	119153850	16730	16730	16730	16730	0
132	20241031	173700	119153850	16730	16730	16730	16730	0
133	20241031	173600	119153850	16730	16730	16730	16730	0
134	20241031	173500	119153850	16730	16730	16730	16730	0
135	20241031	173400	119153850	16730	16730	16730	16730	0
136	20241031	173300	119153850	16730	16730	16730	16730	0
137	20241031	173200	119153850	16730	16730	16730	16730	0
138	20241031	173100	119153850	16730	16730	16730	16730	0
139	20241031	173000	119153850	16730	16730	16730	16730	0
140	20241031	172900	119153850	16730	16730	16730	16730	0
141	20241031	172800	119153850	16730	16730	16730	16730	0
142	20241031	172700	119153850	16730	16730	16730	16730	0
143	20241031	172600	119153850	16730	16730	16730	16730	0
144	20241031	172500	119153850	16730	16730	16730	16730	0
145	20241031	172400	119153850	16730	16730	16730	16730	0
146	20241031	172300	119153850	16730	16730	16730	16730	0
147	20241031	172200	119153850	16730	16730	16730	16730	0
148	20241031	172100	119153850	16730	16730	16730	16730	0
149	20241031	172000	119153850	16730	16730	16730	16730	0
150	20241031	171900	119153850	16730	16730	16730	16730	0
151	20241031	171800	119153850	16730	16730	16730	16730	0
152	20241031	171700	119153850	16730	16730	16730	16730	179
153	20241031	171600	119153850	16730	16730	16730	16730	0
154	20241031	171500	119153850	16730	16730	16730	16730	0
155	20241031	171400	119153850	16730	16730	16730	16730	0
156	20241031	171300	119153850	16730	16730	16730	16730	0
157	20241031	171200	119153850	16730	16730	16730	16730	0
158	20241031	171100	119153850	16730	16730	16730	16730	0
159	20241031	171000	119153850	16730	16730	16730	16730	0
160	20241031	170900	119153850	16730	16730	16730	16730	0
161	20241031	170800	119153850	16730	16730	16730	16730	0
162	20241031	170700	119153850	16730	16730	16730	16730	0
163	20241031	170600	119153850	16730	16730	16730	16730	0
164	20241031	170500	119153850	16730	16730	16730	16730	0
165	20241031	170400	119153850	16730	16730	16730	16730	0
166	20241031	170300	119153850	16730	16730	16730	16730	0
167	20241031	170200	119153850	16730	16730	16730	16730	0
168	20241031	170100	119153850	16730	16730	16730	16730	0
169	20241031	170000	119153850	16730	16730	16730	16730	0
170	20241031	165900	119153850	16730	16730	16730	16730	0
171	20241031	165800	119153850	16730	16730	16730	16730	0
172	20241031	165700	119153850	16730	16730	16730	16730	0
173	20241031	165600	119153850	16730	16730	16730	16730	0
174	20241031	165500	119153850	16730	16730	16730	16730	0
175	20241031	165400	119153850	16730	16730	16730	16730	0
176	20241031	165300	119153850	16730	16730	16730	16730	0
177	20241031	165200	119153850	16730	16730	16730	16730	0
178	20241031	165100	119153850	16730	16730	16730	16730	0
179	20241031	165000	119153850	16730	16730	16730	16730	0
180	20241031	164900	119153850	16730	16730	16730	16730	0
181	20241031	164800	119153850	16730	16730	16730	16730	0
182	20241031	164700	119153850	16730	16730	16730	16730	179
183	20241031	164600	119153850	16730	16730	16730	16730	0
184	20241031	164500	119153850	16730	16730	16730	16730	0
185	20241031	164400	119153850	16730	16730	16730	16730	0
186	20241031	164300	119153850	16730	16730	16730	16730	0
187	20241031	164200	119153850	16730	16730	16730	16730	0
188	20241031	164100	119153850	16730	16730	16730	16730	0
189	20241031	164000	119153850	16730	16730	16730	16730	0
190	20241031	163900	119153850	16730	16730	16730	16730	0
191	20241031	163800	119153850	16730	16730	16730	16730	0
192	20241031	163700	119153850	16730	16730	16730	16730	0
193	20241031	163600	119153850	16730	16730	16730	16730	0
194	20241031	163500	119153850	16730	16730	16730	16730	0
195	20241031	163400	119153850	16730	16730	16730	16730	0
196	20241031	163300	119153850	16730	16730	16730	16730	0
197	20241031	163200	119153850	16730	16730	16730	16730	0
198	20241031	163100	119153850	16730	16730	16730	16730	0
199	20241031	163000	119153850	16730	16730	16730	16730	0
200	20241031	162900	119153850	16730	16730	16730	16730	0
201	20241031	162800	119153850	16730	16730	16730	16730	0
202	20241031	162700	119153850	16730	16730	16730	16730	0
203	20241031	162600	119153850	16730	16730	16730	16730	0
204	20241031	162500	119153850	16730	16730	16730	16730	0
205	20241031	162400	119153850	16730	16730	16730	16730	0
206	20241031	162300	119153850	16730	16730	16730	16730	0
207	20241031	162200	119153850	16730	16730	16730	16730	0
208	20241031	162100	119153850	16730	16730	16730	16730	0
209	20241031	162000	119153850	16730	16730	16730	16730	0
210	20241031	161900	119153850	16730	16730	16730	16730	0
211	20241031	161800	119153850	16730	16730	16730	16730	0
212	20241031	161700	119153850	16730	16730	16730	16730	179
213	20241031	161600	119153850	16730	16730	16730	16730	0
214	20241031	161500	119153850	16730	16730	16730	16730	0
215	20241031	161400	119153850	16730	16730	16730	16730	0
216	20241031	161300	119153850	16730	16730	16730	16730	0
217	20241031	161200	119153850	16730	16730	16730	16730	0
218	20241031	161100	119153850	16730	16730	16730	16730	0
219	20241031	161000	119153850	16730	16730	16730	16730	0
220	20241031	160900	119153850	16730	16730	16730	16730	0
221	20241031	160800	119153850	16730	16730	16730	16730	0
222	20241031	160700	119153850	16730	16730	16730	16730	0
223	20241031	160600	119153850	16730	16730	16730	16730	0
224	20241031	160500	119153850	16730	16730	16730	16730	0
225	20241031	160400	119153850	16730	16730	16730	16730	0
226	20241031	160300	119153850	16730	16730	16730	16730	0
227	20241031	160200	119153850	16730	16730	16730	16730	0
228	20241031	160100	119153850	16730	16730	16730	16730	0
229	20241031	160000	119153850	16730	16730	16730	16730	0
230	20241031	155900	119153850	16730	16730	16730	16730	0
231	20241031	155800	119153850	16730	16730	16730	16730	0
232	20241031	155700	119153850	16730	16730	16730	16730	0
233	20241031	155600	119153850	16730	16730	16730	16730	0
234	20241031	155500	119153850	16730	16730	16730	16730	0
235	20241031	155400	119153850	16730	16730	16730	16730	0
236	20241031	155300	119153850	16730	16730	16730	16730	0
237	20241031	155200	119153850	16730	16730	16730	16730	0
238	20241031	155100	119153850	16730	16730	16730	16730	0
239	20241031	155000	119153850	16730	16730	16730	16730	0
240	20241031	154900	119153850	16730	16730	16730	16730	0
241	20241031	154800	119153850	16730	16730	16730	16730	0
242	20241031	154700	119153850	16730	16730	16730	16730	179
243	20241031	154600	119153850	16730	16730	16730	16730	0
244	20241031	154500	119153850	16730	16730	16730	16730	0
245	20241031	154400	119153850	16730	16730	16730	16730	0
246	20241031	154300	119153850	16730	16730	16730	16730	0
247	20241031	154200	119153850	16730	16730	16730	16730	0
248	20241031	154100	119153850	16730	16730	16730	16730	0
249	20241031	154000	119153850	16730	16730	16730	16730	0
250	20241031	153900	119153850	16730	16730	16730	16730	0
251	20241031	153800	119153850	16730	16730	16730	16730	0
252	20241031	153700	119153850	16730	16730	16730	16730	0
253	20241031	153600	119153850	16730	16730	16730	16730	0
254	20241031	153500	119153850	16730	16730	16730	16730	0
255	20241031	153400	119153850	16730	16730	16730	16730	0
256	20241031	153300	119153850	16730	16730	16730	16730	0
257	20241031	153200	119153850	16730	16730	16730	16730	0
258	20241031	153100	119153850	16730	16730	16730	16730	0
259	20241031	153000	119153850	16730	16730	16730	16730	179
260	20241031	152900	116159180	16730	16730	16730	16730	0
261	20241031	152800	116159180	16730	16730	16730	16730	0
262	20241031	152700	116159180	16730	16730	16730	16730	0
263	20241031	152600	116159180	16730	16730	16730	16730	0
264	20241031	152500	116159180	16730	16730	16730	16730	0
265	20241031	152400	116159180	16730	16730	16730	16730	0
266	20241031	152300	116159180	16730	16730	16730	16730	0
267	20241031	152200	116159180	16730	16730	16730	16730	0
268	20241031	152100	116159180	16730	16730	16730	16730	0
269	20241031	152000	116159180	16730	16730	16730	16730	0
270	20241031	151900	116159180	16730	16730	16730	16730	3
271	20241031	151800	116108990	16740	16740	16740	16740	26
272	20241031	151700	115673750	16750	16750	16750	16750	0
273	20241031	151600	115673750	16750	16750	16750	16750	0
274	20241031	151500	115673750	16750	16750	16750	16750	10
275	20241031	151400	115506250	16750	16750	16750	16750	0
276	20241031	151300	115506250	16750	16750	16750	16750	40
277	20241031	151200	114836250	16740	16740	16740	16740	57
278	20241031	151100	113882070	16740	16740	16740	16740	0
279	20241031	151000	113882070	16740	16740	16740	16740	0
280	20241031	150900	113882070	16740	16740	16740	16740	10
281	20241031	150800	113714670	16740	16740	16740	16740	5
282	20241031	150700	113630970	16740	16740	16740	16740	12
283	20241031	150600	113430090	16740	16740	16740	16740	5
284	20241031	150500	113346390	16740	16740	16740	16740	7
285	20241031	150400	113229210	16740	16740	16740	16740	5
286	20241031	150300	113145510	16730	16740	16740	16730	13
287	20241031	150200	112927940	16740	16730	16740	16730	31
288	20241031	150100	112409290	16730	16730	16730	16730	5
289	20241031	150000	112325640	16730	16730	16730	16730	7
290	20241031	145900	112208530	16730	16730	16730	16720	6
291	20241031	145800	112108160	16730	16730	16730	16730	7
292	20241031	145700	111991050	16730	16730	16730	16730	5
293	20241031	145600	111907400	16730	16730	16730	16730	7
294	20241031	145500	111790290	16730	16730	16730	16730	6
295	20241031	145400	111689910	16730	16730	16730	16730	7
296	20241031	145300	111572800	16730	16730	16730	16730	6
297	20241031	145200	111472420	16730	16730	16730	16730	5
298	20241031	145100	111388770	16730	16730	16730	16730	6
299	20241031	145000	111288390	16730	16730	16730	16730	6
300	20241031	144900	111188010	16730	16730	16730	16730	7
301	20241031	144800	111070900	16730	16730	16730	16730	2
302	20241031	144700	111037440	16720	16710	16720	16710	8
303	20241031	144600	110903720	16710	16710	16710	16710	6
304	20241031	144500	110803460	16710	16700	16710	16700	86
305	20241031	144400	109367240	16700	16700	16700	16700	7
306	20241031	144300	109250340	16700	16700	16700	16700	5
307	20241031	144200	109166840	16700	16700	16700	16700	7
308	20241031	144100	109049940	16690	16690	16690	16690	1
309	20241031	144000	109033250	16700	16700	16700	16700	2
310	20241031	143900	108999850	16700	16700	16700	16700	10
311	20241031	143800	108832850	16700	16700	16700	16700	6
312	20241031	143700	108732650	16700	16700	16700	16700	4
313	20241031	143600	108665850	16700	16700	16700	16700	5
314	20241031	143500	108582350	16700	16700	16700	16700	5
315	20241031	143400	108498850	16700	16700	16700	16700	3
316	20241031	143300	108448750	16700	16700	16700	16700	6
317	20241031	143200	108348550	16700	16700	16700	16700	3
318	20241031	143100	108298450	16700	16700	16700	16700	5
319	20241031	143000	108214950	16700	16700	16700	16700	3
320	20241031	142900	108164850	16700	16700	16700	16700	6
321	20241031	142800	108064650	16700	16700	16700	16700	3
322	20241031	142700	108014550	16700	16700	16700	16700	5
323	20241031	142600	107931050	16700	16700	16700	16700	5
324	20241031	142500	107847550	16700	16700	16700	16700	4
325	20241031	142400	107780750	16700	16700	16700	16700	5
326	20241031	142300	107697250	16700	16700	16700	16700	3
327	20241031	142200	107647150	16700	16700	16700	16700	5
328	20241031	142100	107563650	16700	16700	16700	16700	4
329	20241031	142000	107496850	16700	16700	16700	16700	5
330	20241031	141900	107413350	16700	16700	16700	16700	4
331	20241031	141800	107346550	16700	16700	16700	16700	4
332	20241031	141700	107279750	16690	16690	16690	16690	3
333	20241031	141600	107229680	16690	16690	16690	16690	4
334	20241031	141500	107162920	16690	16690	16690	16690	3
335	20241031	141400	107112850	16690	16690	16690	16690	3
336	20241031	141300	107062780	16690	16690	16690	16690	6
337	20241031	141200	106962640	16690	16690	16690	16690	3
338	20241031	141100	106912570	16690	16690	16690	16690	7
339	20241031	141000	106795740	16690	16680	16690	16680	8
340	20241031	140900	106662270	16690	16690	16690	16690	3
341	20241031	140800	106612200	16690	16690	16690	16690	5
342	20241031	140700	106528750	16690	16680	16690	16680	5
343	20241031	140600	106445310	16690	16690	16690	16690	5
344	20241031	140500	106361860	16690	16690	16690	16690	3
345	20241031	140400	106311790	16690	16690	16690	16690	5
346	20241031	140300	106228340	16690	16690	16690	16690	1
347	20241031	140200	106211650	16680	16680	16680	16680	2
348	20241031	140100	106178290	16670	16650	16670	16650	163
349	20241031	140000	103464290	16650	16650	16650	16650	0
350	20241031	135900	103464290	16650	16650	16650	16650	25
351	20241031	135800	103048040	16650	16650	16650	16650	5
352	20241031	135700	102964790	16650	16650	16650	16650	2
353	20241031	135600	102931490	16650	16650	16650	16650	4
354	20241031	135500	102864890	16650	16650	16650	16650	2
355	20241031	135400	102831590	16590	16590	16590	16590	0
356	20241031	135300	102831590	16590	16590	16590	16590	1
357	20241031	135200	102815000	16640	16640	16640	16640	0
358	20241031	135100	102815000	16640	16640	16640	16640	0
359	20241031	135000	102815000	16640	16640	16640	16640	0
360	20241031	134900	102815000	16640	16650	16650	16640	108
361	20241031	134800	101017840	16650	16650	16650	16650	3
362	20241031	134700	100967890	16650	16650	16650	16650	9
363	20241031	134600	100818040	16650	16650	16650	16650	3
364	20241031	134500	100768090	16650	16650	16650	16650	3
365	20241031	134400	100718140	16650	16650	16650	16650	11
366	20241031	134300	100534990	16640	16650	16650	16640	5
367	20241031	134200	100451750	16650	16650	16650	16650	20
368	20241031	134100	100118750	16650	16650	16650	16650	4
369	20241031	134000	100052150	16650	16650	16650	16650	3
370	20241031	133900	100002200	16650	16650	16650	16650	3
371	20241031	133800	99952250	16650	16650	16650	16650	19
372	20241031	133700	99635900	16650	16650	16650	16650	3
373	20241031	133600	99585950	16650	16650	16650	16650	3
374	20241031	133500	99536000	16650	16650	16650	16650	4
375	20241031	133400	99469400	16650	16650	16650	16650	3
376	20241031	133300	99419450	16650	16650	16650	16650	4
377	20241031	133200	99352850	16650	16650	16650	16650	5
378	20241031	133100	99269600	16650	16650	16650	16650	3
379	20241031	133000	99219650	16650	16650	16650	16650	5
380	20241031	132900	99136400	16650	16650	16650	16650	2
381	20241031	132800	99103100	16640	16650	16650	16640	6
382	20241031	132700	99003220	16640	16640	16640	16640	2
383	20241031	132600	98969940	16640	16650	16650	16640	26
384	20241031	132500	98537250	16650	16650	16650	16650	3
385	20241031	132400	98487300	16650	16650	16650	16650	3
386	20241031	132300	98437350	16650	16650	16650	16650	4
387	20241031	132200	98370750	16650	16650	16650	16650	3
388	20241031	132100	98320800	16650	16650	16650	16650	4
389	20241031	132000	98254200	16650	16650	16650	16650	0
390	20241031	131900	98254200	16650	16650	16650	16650	0
391	20241031	131800	98254200	16650	16650	16650	16650	0
392	20241031	131700	98254200	16650	16650	16650	16650	0
393	20241031	131600	98254200	16650	16650	16650	16650	0
394	20241031	131500	98254200	16650	16650	16650	16650	0
395	20241031	131400	98254200	16650	16650	16650	16650	1
396	20241031	131300	98237550	16520	16520	16520	16520	1
397	20241031	131200	98221030	16640	16640	16640	16640	0
398	20241031	131100	98221030	16640	16640	16640	16640	60
399	20241031	131000	97222630	16650	16650	16650	16650	0
400	20241031	130900	97222630	16650	16650	16650	16650	10
401	20241031	130800	97056130	16650	16650	16650	16650	53
402	20241031	130700	96173680	16650	16650	16650	16650	7
403	20241031	130600	96057130	16650	16650	16650	16650	5
404	20241031	130500	95973880	16650	16650	16650	16650	7
405	20241031	130400	95857330	16650	16650	16650	16650	5
406	20241031	130300	95774080	16650	16650	16650	16650	7
407	20241031	130200	95657530	16650	16650	16650	16650	9
408	20241031	130100	95507680	16650	16650	16650	16650	15
409	20241031	130000	95257930	16650	16650	16650	16650	7
410	20241031	125900	95141380	16650	16650	16650	16650	5
411	20241031	125800	95058130	16650	16650	16650	16650	7
412	20241031	125700	94941580	16650	16650	16650	16650	5
413	20241031	125600	94858330	16640	16650	16650	16640	15
414	20241031	125500	94608660	16650	16650	16650	16650	10
415	20241031	125400	94442160	16650	16650	16650	16650	7
416	20241031	125300	94325610	16650	16650	16650	16650	5
417	20241031	125200	94242360	16650	16640	16650	16640	6
418	20241031	125100	94142480	16630	16630	16630	16630	12
419	20241031	125000	93942920	16630	16630	16630	16630	5
420	20241031	124900	93859770	16630	16630	16630	16630	8
421	20241031	124800	93726730	16630	16630	16630	16630	2
422	20241031	124700	93693470	16620	16620	16620	16620	0
423	20241031	124600	93693470	16620	16620	16620	16620	1
424	20241031	124500	93676850	16630	16630	16630	16630	2
425	20241031	124400	93643590	16630	16630	16630	16630	0
426	20241031	124300	93643590	16630	16520	16640	16520	379
427	20241031	124200	87340480	16620	16620	16620	16620	5
428	20241031	124100	87257380	16520	16520	16520	16520	4
429	20241031	124000	87191300	16520	16520	16520	16520	1
430	20241031	123900	87174780	16540	16550	16550	16540	61
431	20241031	123800	86165680	16630	16630	16630	16630	0
432	20241031	123700	86165680	16630	16630	16630	16630	0
433	20241031	123600	86165680	16630	16630	16630	16630	0
434	20241031	123500	86165680	16630	16630	16630	16630	0
435	20241031	123400	86165680	16630	16620	16630	16520	12
436	20241031	123300	85966810	16620	16620	16620	16620	5
437	20241031	123200	85883710	16630	16640	16640	16630	93
438	20241031	123100	84336360	16640	16500	16640	16390	39
439	20241031	123000	83688930	16500	16370	16500	16370	141
440	20241031	122900	81364480	16370	16370	16370	16370	6
441	20241031	122800	81266260	16310	16300	16310	16300	110
442	20241031	122700	79473250	16300	16300	16300	16300	5
443	20241031	122600	79391750	16300	16300	16300	16300	5
444	20241031	122500	79310250	16300	16300	16300	16300	5
445	20241031	122400	79228750	16300	16300	16300	16300	7
446	20241031	122300	79114650	16300	16300	16300	16290	7
447	20241031	122200	79000570	16300	16300	16300	16300	5
448	20241031	122100	78919070	16300	16300	16300	16300	7
449	20241031	122000	78804970	16300	16300	16300	16300	5
450	20241031	121900	78723470	16300	16300	16300	16300	5
451	20241031	121800	78641970	16300	16300	16300	16300	7
452	20241031	121700	78527870	16300	16300	16300	16300	5
453	20241031	121600	78446370	16300	16300	16300	16300	82
454	20241031	121500	77109770	16300	16300	16300	16300	5
455	20241031	121400	77028270	16300	16300	16300	16300	7
456	20241031	121300	76914170	16300	16300	16300	16300	5
457	20241031	121200	76832670	16300	16300	16300	16300	5
458	20241031	121100	76751170	16300	16300	16300	16300	7
459	20241031	121000	76637070	16300	16300	16300	16300	5
460	20241031	120900	76555570	16300	16300	16300	16300	5
461	20241031	120800	76474070	16300	16300	16300	16300	7
462	20241031	120700	76359970	16300	16300	16300	16300	5
463	20241031	120600	76278470	16300	16300	16300	16300	64
464	20241031	120500	75235270	16300	16300	16300	16300	0
465	20241031	120400	75235270	16300	16300	16300	16300	1
466	20241031	120300	75218970	16300	16300	16300	16300	0
467	20241031	120200	75218970	16300	16300	16300	16300	0
468	20241031	120100	75218970	16300	16300	16300	16300	0
469	20241031	120000	75218970	16300	16300	16300	16300	1
470	20241031	115900	75202670	16300	16290	16300	16290	8
471	20241031	115800	75072300	16290	16290	16290	16290	7
472	20241031	115700	74958270	16290	16300	16300	16290	22
473	20241031	115600	74599870	16300	16290	16300	16290	3
474	20241031	115500	74550980	16290	16280	16290	16280	20
475	20241031	115400	74225190	16290	16290	16290	16290	3
476	20241031	115300	74176320	16270	16270	16270	16270	1
477	20241031	115200	74160050	16300	16300	16300	16300	0
478	20241031	115100	74160050	16300	16300	16300	16300	0
479	20241031	115000	74160050	16300	16300	16300	16300	0
480	20241031	114900	74160050	16300	16200	16300	16190	1272
481	20241031	114800	53537580	16190	16200	16200	16190	7
482	20241031	114700	53424210	16190	16190	16190	16190	18
483	20241031	114600	53132790	16200	16200	16200	16200	56
484	20241031	114500	52225590	16200	16200	16200	16200	3
485	20241031	114400	52176990	16200	16200	16200	16200	3
486	20241031	114300	52128390	16200	16200	16200	16200	4
487	20241031	114200	52063590	16200	16200	16200	16200	3
488	20241031	114100	52014990	16200	16200	16200	16200	9
489	20241031	114000	51869190	16200	16200	16200	16200	6
490	20241031	113900	51771990	16200	16200	16200	16190	725
491	20241031	113800	40027150	16200	16200	16200	16200	4
492	20241031	113700	39962350	16200	16200	16200	16200	3
493	20241031	113600	39913750	16200	16200	16200	16200	4
494	20241031	113500	39848950	16200	16200	16200	16200	3
495	20241031	113400	39800350	16200	16200	16200	16200	3
496	20241031	113300	39751750	16200	16200	16200	16200	4
497	20241031	113200	39686950	16200	16200	16200	16200	42
498	20241031	113100	39006550	16200	16200	16200	16200	4
499	20241031	113000	38941750	16200	16200	16200	16200	3
500	20241031	112900	38893150	16200	16200	16200	16200	3
501	20241031	112800	38844550	16200	16200	16200	16200	4
502	20241031	112700	38779750	16200	16200	16200	16200	3
503	20241031	112600	38731150	16200	16170	16200	16170	433
504	20241031	112500	31727320	16170	16160	16170	16160	144
505	20241031	112400	29400060	16160	16160	16160	16160	3
506	20241031	112300	29351580	16160	16160	16160	16160	4
507	20241031	112200	29286940	16160	16160	16160	16160	3
508	20241031	112100	29238460	16160	16160	16160	16160	4
509	20241031	112000	29173820	16160	16160	16160	16160	3
510	20241031	111900	29125340	16160	16160	16160	16160	3
511	20241031	111800	29076860	16160	16160	16160	16160	4
512	20241031	111700	29012220	16160	16160	16160	16160	3
513	20241031	111600	28963740	16160	16160	16160	16160	5
514	20241031	111500	28882940	16160	16160	16160	16160	4
515	20241031	111400	28818300	16160	16160	16160	16160	3
516	20241031	111300	28769820	16160	16160	16160	16160	4
517	20241031	111200	28705180	16160	16160	16160	16160	3
518	20241031	111100	28656700	16160	16160	16160	16160	0
519	20241031	111000	28656700	16160	16160	16160	16160	1
520	20241031	110900	28640540	16160	16160	16160	16160	0
521	20241031	110800	28640540	16160	16160	16160	16160	0
522	20241031	110700	28640540	16160	16160	16160	16160	0
523	20241031	110600	28640540	16160	16160	16160	16160	0
524	20241031	110500	28640540	16160	16160	16160	16160	0
525	20241031	110400	28640540	16160	16160	16160	16160	0
526	20241031	110300	28640540	16160	16160	16160	16160	0
527	20241031	110200	28640540	16160	16160	16160	16160	0
528	20241031	110100	28640540	16160	16160	16160	16160	0
529	20241031	110000	28640540	16160	16160	16160	16160	0
530	20241031	105900	28640540	16160	16160	16160	16160	21
531	20241031	105800	28301180	16160	16160	16160	16160	7
532	20241031	105700	28188060	16160	16160	16160	16160	5
533	20241031	105600	28107260	16160	16160	16160	16160	7
534	20241031	105500	27994140	16160	16160	16160	16160	7
535	20241031	105400	27881020	16160	16160	16160	16160	33
536	20241031	105300	27347740	16160	16160	16160	16160	5
537	20241031	105200	27266940	16160	16160	16160	16160	7
538	20241031	105100	27153820	16160	16160	16160	16160	7
539	20241031	105000	27040700	16160	16160	16160	16160	7
540	20241031	104900	26927580	16160	16160	16160	16160	5
541	20241031	104800	26846780	16160	16160	16160	16160	7
542	20241031	104700	26733660	16160	16160	16160	16160	7
543	20241031	104600	26620540	16160	16160	16160	16160	65
544	20241031	104500	25570140	16160	16160	16160	16160	6
545	20241031	104400	25473180	16160	16160	16160	16160	7
546	20241031	104300	25360060	16160	16160	16160	16160	7
547	20241031	104200	25246940	16160	16160	16160	16160	5
548	20241031	104100	25166140	16160	16160	16160	16160	6
549	20241031	104000	25069180	16160	16160	16160	16160	4
550	20241031	103900	25004540	16130	16140	16140	16130	20
551	20241031	103800	24681860	16160	16160	16160	16160	0
552	20241031	103700	24681860	16160	16170	16170	16160	29
553	20241031	103600	24213190	16170	16170	16170	16170	7
554	20241031	103500	24100000	16170	16170	16170	16170	5
555	20241031	103400	24019150	16170	16170	16170	16170	7
556	20241031	103300	23905960	16170	16170	16170	16170	1
557	20241031	103200	23889790	16170	16170	16170	16170	0
558	20241031	103100	23889790	16170	16170	16170	16170	0
559	20241031	103000	23889790	16170	16170	16170	16170	0
560	20241031	102900	23889790	16170	16170	16170	16170	43
561	20241031	102800	23194480	16170	16170	16170	16170	7
562	20241031	102700	23081290	16170	16170	16170	16170	8
563	20241031	102600	22951930	16170	16170	16170	16170	7
564	20241031	102500	22838740	16170	16170	16170	16170	7
565	20241031	102400	22725550	16170	16170	16170	16170	7
566	20241031	102300	22612360	16170	16170	16170	16170	10
567	20241031	102200	22450660	16170	16170	16170	16170	6
568	20241031	102100	22353640	16170	16170	16170	16170	7
569	20241031	102000	22240450	16170	16170	16170	16170	9
570	20241031	101900	22094920	16170	16170	16170	16170	6
571	20241031	101800	21997900	16170	16170	16170	16170	7
572	20241031	101700	21884710	16170	16170	16170	16170	29
573	20241031	101600	21415780	16170	16170	16170	16170	7
574	20241031	101500	21302590	16170	16170	16170	16170	7
575	20241031	101400	21189400	16170	16170	16170	16160	14
576	20241031	101300	20963100	16170	16170	16170	16170	9
577	20241031	101200	20817570	16170	16170	16170	16160	14
578	20241031	101100	20591260	16170	16170	16170	16170	57
579	20241031	101000	19669570	16170	16170	16170	16170	7
580	20241031	100900	19556380	16170	16170	16170	16170	7
581	20241031	100800	19443190	16170	16170	16170	16170	3
582	20241031	100700	19394680	16160	16160	16160	16160	1
583	20241031	100600	19378520	16170	16170	16170	16170	0
584	20241031	100500	19378520	16170	16170	16170	16170	1
585	20241031	100400	19362350	16160	16160	16160	16160	12
586	20241031	100300	19168430	16170	16170	16170	16170	0
587	20241031	100200	19168430	16170	16170	16170	16170	0
588	20241031	100100	19168430	16170	16170	16170	16170	0
589	20241031	100000	19168430	16170	16170	16170	16170	1
590	20241031	095900	19152260	16170	16170	16170	16170	24
591	20241031	095800	18764180	16170	16170	16170	16160	12
592	20241031	095700	18570190	16170	16170	16170	16170	4
593	20241031	095600	18505510	16170	16170	16170	16170	4
594	20241031	095500	18440830	16160	16160	16160	16160	0
595	20241031	095400	18440830	16160	16160	16160	16160	0
596	20241031	095300	18440830	16160	16170	16170	16160	41
597	20241031	095200	17778240	16170	16170	16170	16170	6
598	20241031	095100	17681220	16170	16170	16170	16160	11
599	20241031	095000	17503400	16170	16170	16170	16160	12
600	20241031	094900	17309410	16170	16170	16170	16170	5
601	20241031	094800	17228560	16170	16170	16170	16170	7
602	20241031	094700	17115370	16170	16170	16170	16170	6
603	20241031	094600	17018350	16170	16170	16170	16170	6
604	20241031	094500	16921330	16170	16170	16170	16170	7
605	20241031	094400	16808140	16170	16140	16170	16140	58
606	20241031	094300	15871370	16130	16130	16130	16130	2
607	20241031	094200	15839110	16140	16140	16140	16140	0
608	20241031	094100	15839110	16140	16140	16140	16140	1
609	20241031	094000	15822970	16140	16140	16140	16140	7
610	20241031	093900	15709990	16140	16140	16140	16140	5
611	20241031	093800	15629290	16140	16140	16140	16140	7
612	20241031	093700	15516310	16140	16140	16140	16140	6
613	20241031	093600	15419470	16140	16140	16140	16140	5
614	20241031	093500	15338770	16140	16140	16140	16140	7
615	20241031	093400	15225790	16140	16140	16140	16140	5
616	20241031	093300	15145090	16140	16110	16140	16100	54
617	20241031	093200	14275480	16100	16140	16140	16100	7
618	20241031	093100	14162740	16100	16100	16100	16100	0
619	20241031	093000	14162740	16100	16140	16140	16100	4
620	20241031	092900	14098260	16140	16140	16140	16140	28
621	20241031	092800	13646340	16140	16140	16140	16140	5
622	20241031	092700	13565640	16140	16140	16140	16140	7
623	20241031	092600	13452660	16140	16140	16140	16140	14
624	20241031	092500	13226700	16140	16140	16140	16140	5
625	20241031	092400	13146000	16140	16140	16140	16140	7
626	20241031	092300	13033020	16140	16140	16140	16140	5
627	20241031	092200	12952320	16140	16140	16140	16140	5
628	20241031	092100	12871620	16140	16140	16140	16140	21
629	20241031	092000	12532680	16140	16140	16140	16140	5
630	20241031	091900	12451980	16140	16140	16140	16140	6
631	20241031	091800	12355140	16140	16140	16140	16140	9
632	20241031	091700	12209880	16140	16140	16140	16140	8
633	20241031	091600	12080760	16100	16100	16100	16100	19
634	20241031	091500	11774860	16140	16140	16140	16140	7
635	20241031	091400	11661880	16140	16140	16140	16140	5
636	20241031	091300	11581180	16140	16140	16140	16140	5
637	20241031	091200	11500480	16140	16140	16140	16140	7
638	20241031	091100	11387500	16140	16140	16140	16140	5
639	20241031	091000	11306800	16140	16140	16140	16140	5
640	20241031	090900	11226100	16140	16140	16140	16140	7
641	20241031	090800	11113120	16140	16140	16140	16140	18
642	20241031	090700	10822600	16140	16110	16140	16040	255
643	20241031	090600	6728920	16130	16140	16140	16130	7
644	20241031	090500	6615980	16140	16140	16140	16140	5
645	20241031	090400	6535280	16140	16160	16160	16140	5
646	20241031	090300	6454540	16170	16170	16170	16170	13
647	20241031	090200	6244330	16170	16170	16170	16040	377
648	20241031	090100	161720	16170	16190	16190	16170	10
649	20241031	090000	0	16040	16040	16040	16040	0