KissMeData/004090/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184200	2175290620	15760	15760	15760	15760	3966
3	20241031	184100	2175290620	15760	15760	15760	15760	0
4	20241031	184000	2175290620	15760	15760	15760	15760	0
5	20241031	183900	2175290620	15760	15760	15760	15760	0
6	20241031	183800	2175290620	15760	15760	15760	15760	0
7	20241031	183700	2175290620	15760	15760	15760	15760	0
8	20241031	183600	2175290620	15760	15760	15760	15760	0
9	20241031	183500	2175290620	15760	15760	15760	15760	0
10	20241031	183400	2175290620	15760	15760	15760	15760	0
11	20241031	183300	2175290620	15760	15760	15760	15760	0
12	20241031	183200	2175290620	15760	15760	15760	15760	0
13	20241031	183100	2175290620	15760	15760	15760	15760	0
14	20241031	183000	2175290620	15760	15760	15760	15760	0
15	20241031	182900	2175290620	15760	15760	15760	15760	0
16	20241031	182800	2175290620	15760	15760	15760	15760	0
17	20241031	182700	2175290620	15760	15760	15760	15760	0
18	20241031	182600	2175290620	15760	15760	15760	15760	0
19	20241031	182500	2175290620	15760	15760	15760	15760	0
20	20241031	182400	2175290620	15760	15760	15760	15760	0
21	20241031	182300	2175290620	15760	15760	15760	15760	0
22	20241031	182200	2175290620	15760	15760	15760	15760	0
23	20241031	182100	2175290620	15760	15760	15760	15760	0
24	20241031	182000	2175290620	15760	15760	15760	15760	0
25	20241031	181900	2175290620	15760	15760	15760	15760	0
26	20241031	181800	2175290620	15760	15760	15760	15760	0
27	20241031	181700	2175290620	15760	15760	15760	15760	0
28	20241031	181600	2175290620	15760	15760	15760	15760	0
29	20241031	181500	2175290620	15760	15760	15760	15760	0
30	20241031	181400	2175290620	15760	15760	15760	15760	0
31	20241031	181300	2175290620	15760	15760	15760	15760	0
32	20241031	181200	2175290620	15760	15760	15760	15760	3966
33	20241031	181100	2175290620	15760	15760	15760	15760	0
34	20241031	181000	2175290620	15760	15760	15760	15760	0
35	20241031	180900	2175290620	15760	15760	15760	15760	0
36	20241031	180800	2175290620	15760	15760	15760	15760	0
37	20241031	180700	2175290620	15760	15760	15760	15760	0
38	20241031	180600	2175290620	15760	15760	15760	15760	0
39	20241031	180500	2175290620	15760	15760	15760	15760	0
40	20241031	180400	2175290620	15760	15760	15760	15760	0
41	20241031	180300	2175290620	15760	15760	15760	15760	0
42	20241031	180200	2175290620	15760	15760	15760	15760	0
43	20241031	180100	2175290620	15760	15760	15760	15760	0
44	20241031	180000	2175290620	15760	15760	15760	15760	0
45	20241031	175900	2175290620	15760	15760	15760	15760	0
46	20241031	175800	2175290620	15760	15760	15760	15760	0
47	20241031	175700	2175290620	15760	15760	15760	15760	0
48	20241031	175600	2175290620	15760	15760	15760	15760	0
49	20241031	175500	2175290620	15760	15760	15760	15760	0
50	20241031	175400	2175290620	15760	15760	15760	15760	0
51	20241031	175300	2175290620	15760	15760	15760	15760	0
52	20241031	175200	2175290620	15760	15760	15760	15760	0
53	20241031	175100	2175290620	15760	15760	15760	15760	0
54	20241031	175000	2175290620	15760	15760	15760	15760	0
55	20241031	174900	2175290620	15760	15760	15760	15760	0
56	20241031	174800	2175290620	15760	15760	15760	15760	0
57	20241031	174700	2175290620	15760	15760	15760	15760	0
58	20241031	174600	2175290620	15760	15760	15760	15760	0
59	20241031	174500	2175290620	15760	15760	15760	15760	0
60	20241031	174400	2175290620	15760	15760	15760	15760	0
61	20241031	174300	2175290620	15760	15760	15760	15760	0
62	20241031	174200	2175290620	15760	15760	15760	15760	3966
63	20241031	174100	2175290620	15760	15760	15760	15760	0
64	20241031	174000	2175290620	15760	15760	15760	15760	0
65	20241031	173900	2175290620	15760	15760	15760	15760	0
66	20241031	173800	2175290620	15760	15760	15760	15760	0
67	20241031	173700	2175290620	15760	15760	15760	15760	0
68	20241031	173600	2175290620	15760	15760	15760	15760	0
69	20241031	173500	2175290620	15760	15760	15760	15760	0
70	20241031	173400	2175290620	15760	15760	15760	15760	0
71	20241031	173300	2175290620	15760	15760	15760	15760	0
72	20241031	173200	2175290620	15760	15760	15760	15760	0
73	20241031	173100	2175290620	15760	15760	15760	15760	0
74	20241031	173000	2175290620	15760	15760	15760	15760	0
75	20241031	172900	2175290620	15760	15760	15760	15760	0
76	20241031	172800	2175290620	15760	15760	15760	15760	0
77	20241031	172700	2175290620	15760	15760	15760	15760	0
78	20241031	172600	2175290620	15760	15760	15760	15760	0
79	20241031	172500	2175290620	15760	15760	15760	15760	0
80	20241031	172400	2175290620	15760	15760	15760	15760	0
81	20241031	172300	2175290620	15760	15760	15760	15760	0
82	20241031	172200	2175290620	15760	15760	15760	15760	0
83	20241031	172100	2175290620	15760	15760	15760	15760	0
84	20241031	172000	2175290620	15760	15760	15760	15760	0
85	20241031	171900	2175290620	15760	15760	15760	15760	0
86	20241031	171800	2175290620	15760	15760	15760	15760	0
87	20241031	171700	2175290620	15760	15760	15760	15760	0
88	20241031	171600	2175290620	15760	15760	15760	15760	0
89	20241031	171500	2175290620	15760	15760	15760	15760	0
90	20241031	171400	2175290620	15760	15760	15760	15760	0
91	20241031	171300	2175290620	15760	15760	15760	15760	0
92	20241031	171200	2175290620	15760	15760	15760	15760	3966
93	20241031	171100	2175290620	15760	15760	15760	15760	0
94	20241031	171000	2175290620	15760	15760	15760	15760	0
95	20241031	170900	2175290620	15760	15760	15760	15760	0
96	20241031	170800	2175290620	15760	15760	15760	15760	0
97	20241031	170700	2175290620	15760	15760	15760	15760	0
98	20241031	170600	2175290620	15760	15760	15760	15760	0
99	20241031	170500	2175290620	15760	15760	15760	15760	0
100	20241031	170400	2175290620	15760	15760	15760	15760	0
101	20241031	170300	2175290620	15760	15760	15760	15760	0
102	20241031	170200	2175290620	15760	15760	15760	15760	0
103	20241031	170100	2175290620	15760	15760	15760	15760	0
104	20241031	170000	2175290620	15760	15760	15760	15760	0
105	20241031	165900	2175290620	15760	15760	15760	15760	0
106	20241031	165800	2175290620	15760	15760	15760	15760	0
107	20241031	165700	2175290620	15760	15760	15760	15760	0
108	20241031	165600	2175290620	15760	15760	15760	15760	0
109	20241031	165500	2175290620	15760	15760	15760	15760	0
110	20241031	165400	2175290620	15760	15760	15760	15760	0
111	20241031	165300	2175290620	15760	15760	15760	15760	0
112	20241031	165200	2175290620	15760	15760	15760	15760	0
113	20241031	165100	2175290620	15760	15760	15760	15760	0
114	20241031	165000	2175290620	15760	15760	15760	15760	0
115	20241031	164900	2175290620	15760	15760	15760	15760	0
116	20241031	164800	2175290620	15760	15760	15760	15760	0
117	20241031	164700	2175290620	15760	15760	15760	15760	0
118	20241031	164600	2175290620	15760	15760	15760	15760	0
119	20241031	164500	2175290620	15760	15760	15760	15760	0
120	20241031	164400	2175290620	15760	15760	15760	15760	0
121	20241031	164300	2175290620	15760	15760	15760	15760	0
122	20241031	164200	2175290620	15760	15760	15760	15760	3966
123	20241031	164100	2175290620	15760	15760	15760	15760	0
124	20241031	164000	2175290620	15760	15760	15760	15760	0
125	20241031	163900	2175290620	15760	15760	15760	15760	0
126	20241031	163800	2175290620	15760	15760	15760	15760	0
127	20241031	163700	2175290620	15760	15760	15760	15760	0
128	20241031	163600	2175290620	15760	15760	15760	15760	0
129	20241031	163500	2175290620	15760	15760	15760	15760	0
130	20241031	163400	2175290620	15760	15760	15760	15760	0
131	20241031	163300	2175290620	15760	15760	15760	15760	0
132	20241031	163200	2175290620	15760	15760	15760	15760	0
133	20241031	163100	2175290620	15760	15760	15760	15760	0
134	20241031	163000	2175290620	15760	15760	15760	15760	0
135	20241031	162900	2175290620	15760	15760	15760	15760	0
136	20241031	162800	2175290620	15760	15760	15760	15760	0
137	20241031	162700	2175290620	15760	15760	15760	15760	0
138	20241031	162600	2175290620	15760	15760	15760	15760	0
139	20241031	162500	2175290620	15760	15760	15760	15760	0
140	20241031	162400	2175290620	15760	15760	15760	15760	0
141	20241031	162300	2175290620	15760	15760	15760	15760	0
142	20241031	162200	2175290620	15760	15760	15760	15760	0
143	20241031	162100	2175290620	15760	15760	15760	15760	0
144	20241031	162000	2175290620	15760	15760	15760	15760	0
145	20241031	161900	2175290620	15760	15760	15760	15760	0
146	20241031	161800	2175290620	15760	15760	15760	15760	0
147	20241031	161700	2175290620	15760	15760	15760	15760	0
148	20241031	161600	2175290620	15760	15760	15760	15760	0
149	20241031	161500	2175290620	15760	15760	15760	15760	0
150	20241031	161400	2175290620	15760	15760	15760	15760	0
151	20241031	161300	2175290620	15760	15760	15760	15760	0
152	20241031	161200	2175290620	15760	15760	15760	15760	3966
153	20241031	161100	2175290620	15760	15760	15760	15760	0
154	20241031	161000	2175290620	15760	15760	15760	15760	0
155	20241031	160900	2175290620	15760	15760	15760	15760	0
156	20241031	160800	2175290620	15760	15760	15760	15760	0
157	20241031	160700	2175290620	15760	15760	15760	15760	0
158	20241031	160600	2175290620	15760	15760	15760	15760	0
159	20241031	160500	2175290620	15760	15760	15760	15760	0
160	20241031	160400	2175290620	15760	15760	15760	15760	0
161	20241031	160300	2175290620	15760	15760	15760	15760	0
162	20241031	160200	2175290620	15760	15760	15760	15760	0
163	20241031	160100	2175290620	15760	15760	15760	15760	0
164	20241031	160000	2175290620	15760	15760	15760	15760	0
165	20241031	155900	2175290620	15760	15760	15760	15760	0
166	20241031	155800	2175290620	15760	15760	15760	15760	0
167	20241031	155700	2175290620	15760	15760	15760	15760	0
168	20241031	155600	2175290620	15760	15760	15760	15760	0
169	20241031	155500	2175290620	15760	15760	15760	15760	0
170	20241031	155400	2175290620	15760	15760	15760	15760	0
171	20241031	155300	2175290620	15760	15760	15760	15760	0
172	20241031	155200	2175290620	15760	15760	15760	15760	0
173	20241031	155100	2175290620	15760	15760	15760	15760	0
174	20241031	155000	2175290620	15760	15760	15760	15760	0
175	20241031	154900	2175290620	15760	15760	15760	15760	0
176	20241031	154800	2175290620	15760	15760	15760	15760	0
177	20241031	154700	2175290620	15760	15760	15760	15760	0
178	20241031	154600	2175290620	15760	15760	15760	15760	0
179	20241031	154500	2175290620	15760	15760	15760	15760	0
180	20241031	154400	2175290620	15760	15760	15760	15760	0
181	20241031	154300	2175290620	15760	15760	15760	15760	0
182	20241031	154200	2175290620	15760	15760	15760	15760	3966
183	20241031	154100	2175290620	15760	15760	15760	15760	0
184	20241031	154000	2175290620	15760	15760	15760	15760	0
185	20241031	153900	2175290620	15760	15760	15760	15760	0
186	20241031	153800	2175290620	15760	15760	15760	15760	0
187	20241031	153700	2175290620	15760	15760	15760	15760	0
188	20241031	153600	2175290620	15760	15760	15760	15760	0
189	20241031	153500	2175290620	15760	15760	15760	15760	0
190	20241031	153400	2175290620	15760	15760	15760	15760	0
191	20241031	153300	2175290620	15760	15760	15760	15760	0
192	20241031	153200	2175290620	15760	15760	15760	15760	0
193	20241031	153100	2175290620	15760	15760	15760	15760	0
194	20241031	153000	2175290620	15760	15760	15760	15760	3966
195	20241031	152900	2112786460	15770	15770	15770	15770	0
196	20241031	152800	2112786460	15770	15770	15770	15770	0
197	20241031	152700	2112786460	15770	15770	15770	15770	0
198	20241031	152600	2112786460	15770	15770	15770	15770	0
199	20241031	152500	2112786460	15770	15770	15770	15770	0
200	20241031	152400	2112786460	15770	15770	15770	15770	0
201	20241031	152300	2112786460	15770	15770	15770	15770	0
202	20241031	152200	2112786460	15770	15770	15770	15770	0
203	20241031	152100	2112786460	15770	15770	15770	15770	0
204	20241031	152000	2112786460	15770	15770	15770	15770	0
205	20241031	151900	2112786460	15770	15770	15770	15760	406
206	20241031	151800	2106385150	15760	15770	15770	15760	1994
207	20241031	151700	2074940130	15770	15780	15780	15770	1133
208	20241031	151600	2057063240	15780	15790	15790	15780	196
209	20241031	151500	2053969990	15790	15790	15790	15790	25
210	20241031	151400	2053575240	15800	15790	15800	15780	203
211	20241031	151300	2050369680	15790	15790	15790	15780	90
212	20241031	151200	2048948680	15790	15790	15790	15790	266
213	20241031	151100	2044748540	15780	15790	15800	15780	142
214	20241031	151000	2042506650	15780	15790	15790	15780	134
215	20241031	150900	2040391700	15780	15800	15800	15780	510
216	20241031	150800	2032343860	15780	15780	15780	15780	0
217	20241031	150700	2032343860	15780	15790	15790	15780	150
218	20241031	150600	2029976390	15790	15790	15790	15780	181
219	20241031	150500	2027119000	15790	15800	15800	15790	421
220	20241031	150400	2020471300	15790	15790	15790	15790	61
221	20241031	150300	2019508110	15790	15810	15810	15790	204
222	20241031	150200	2016284850	15800	15800	15800	15800	71
223	20241031	150100	2015163050	15800	15800	15810	15800	575
224	20241031	150000	2006078000	15800	15810	15810	15800	25
225	20241031	145900	2005682770	15810	15810	15820	15810	60
226	20241031	145800	2004734160	15820	15820	15820	15820	4
227	20241031	145700	2004670880	15820	15820	15820	15820	159
228	20241031	145600	2002155500	15830	15830	15830	15830	10
229	20241031	145500	2001997200	15830	15830	15830	15830	25
230	20241031	145400	2001601450	15840	15820	15840	15810	1105
231	20241031	145300	1984119340	15820	15810	15820	15810	338
232	20241031	145200	1978774700	15810	15810	15810	15810	241
233	20241031	145100	1974964490	15820	15820	15820	15820	1
234	20241031	145000	1974948670	15810	15820	15820	15810	181
235	20241031	144900	1972086750	15820	15820	15830	15820	159
236	20241031	144800	1969571220	15820	15820	15820	15810	202
237	20241031	144700	1966375930	15810	15810	15810	15810	9
238	20241031	144600	1966233640	15800	15810	15810	15800	4
239	20241031	144500	1966170410	15800	15800	15800	15800	54
240	20241031	144400	1965317210	15800	15800	15800	15800	46
241	20241031	144300	1964590410	15800	15800	15810	15800	422
242	20241031	144200	1957921880	15810	15810	15810	15810	22
243	20241031	144100	1957574060	15810	15800	15810	15800	1007
244	20241031	144000	1941658460	15830	15830	15830	15830	68
245	20241031	143900	1940582020	15830	15800	15830	15800	42
246	20241031	143800	1939918390	15790	15790	15790	15790	82
247	20241031	143700	1938623610	15790	15790	15790	15790	500
248	20241031	143600	1930728610	15800	15800	15800	15800	12
249	20241031	143500	1930539010	15800	15800	15800	15800	33
250	20241031	143400	1930017610	15800	15800	15800	15800	11
251	20241031	143300	1929843810	15790	15790	15790	15790	344
252	20241031	143200	1924412050	15800	15800	15800	15800	667
253	20241031	143100	1913873450	15800	15810	15810	15800	71
254	20241031	143000	1912751500	15810	15810	15810	15810	15
255	20241031	142900	1912514350	15810	15820	15820	15810	258
256	20241031	142800	1908435320	15810	15810	15810	15810	0
257	20241031	142700	1908435320	15810	15830	15830	15810	1669
258	20241031	142600	1882033050	15830	15820	15830	15820	520
259	20241031	142500	1873806620	15830	15830	15830	15820	537
260	20241031	142400	1865311220	15820	15820	15820	15820	185
261	20241031	142300	1862384520	15820	15820	15820	15820	246
262	20241031	142200	1858492800	15820	15840	15840	15820	888
263	20241031	142100	1844444410	15830	15830	15830	15830	5
264	20241031	142000	1844365260	15820	15820	15820	15820	0
265	20241031	141900	1844365260	15820	15830	15840	15820	3696
266	20241031	141800	1785890320	15840	15850	15850	15840	239
267	20241031	141700	1782104520	15840	15860	15860	15840	204
268	20241031	141600	1778869160	15840	15840	15840	15840	0
269	20241031	141500	1778869160	15840	15850	15850	15840	370
270	20241031	141400	1773007950	15860	15870	15870	15860	19
271	20241031	141300	1772706580	15860	15860	15860	15860	263
272	20241031	141200	1768535400	15860	15850	15860	15850	101
273	20241031	141100	1766934540	15830	15830	15830	15830	40
274	20241031	141000	1766301340	15830	15830	15840	15820	157
275	20241031	140900	1763816030	15820	15820	15820	15820	0
276	20241031	140800	1763816030	15820	15820	15820	15820	0
277	20241031	140700	1763816030	15820	15820	15820	15820	79
278	20241031	140600	1762566250	15820	15820	15820	15820	1
279	20241031	140500	1762550430	15820	15820	15820	15820	0
280	20241031	140400	1762550430	15820	15850	15850	15820	2863
281	20241031	140300	1717247860	15850	15860	15860	15850	609
282	20241031	140200	1707594120	15870	15870	15870	15860	95
283	20241031	140100	1706086570	15880	15870	15880	15870	4
284	20241031	140000	1706023080	15880	15880	15880	15880	275
285	20241031	135900	1701656080	15880	15880	15880	15880	1
286	20241031	135800	1701640200	15880	15880	15880	15880	1
287	20241031	135700	1701624320	15870	15870	15870	15870	206
288	20241031	135600	1698355100	15870	15870	15870	15870	40
289	20241031	135500	1697720300	15870	15870	15870	15870	62
290	20241031	135400	1696736360	15870	15870	15870	15860	42
291	20241031	135300	1696070020	15870	15870	15870	15870	7
292	20241031	135200	1695958930	15870	15850	15870	15850	262
293	20241031	135100	1691801030	15850	15850	15850	15850	59
294	20241031	135000	1690865880	15850	15860	15860	15850	91
295	20241031	134900	1689423520	15870	15870	15870	15870	1
296	20241031	134800	1689407650	15870	15870	15870	15870	0
297	20241031	134700	1689407650	15870	15860	15870	15860	226
298	20241031	134600	1685823280	15870	15870	15870	15870	1
299	20241031	134500	1685807410	15870	15850	15870	15850	691
300	20241031	134400	1674851330	15840	15850	15850	15840	41
301	20241031	134300	1674201810	15840	15850	15860	15840	14
302	20241031	134200	1673979880	15860	15860	15860	15860	62
303	20241031	134100	1672996560	15860	15860	15860	15860	132
304	20241031	134000	1670903040	15860	15860	15860	15860	2
305	20241031	133900	1670871320	15860	15860	15860	15860	11
306	20241031	133800	1670696860	15860	15850	15860	15840	45
307	20241031	133700	1669983700	15860	15850	15860	15850	7
308	20241031	133600	1669872730	15860	15860	15860	15860	11
309	20241031	133500	1669698270	15860	15860	15860	15860	0
310	20241031	133400	1669698270	15860	15850	15860	15850	49
311	20241031	133300	1668921370	15850	15850	15850	15850	9
312	20241031	133200	1668778720	15850	15840	15850	15840	707
313	20241031	133100	1657577510	15840	15840	15840	15840	125
314	20241031	133000	1655597510	15850	15850	15850	15850	237
315	20241031	132900	1651841060	15850	15850	15850	15850	2
316	20241031	132800	1651809360	15850	15850	15850	15850	0
317	20241031	132700	1651809360	15850	15850	15850	15850	0
318	20241031	132600	1651809360	15850	15850	15850	15850	9
319	20241031	132500	1651666710	15850	15850	15850	15850	261
320	20241031	132400	1647529860	15850	15860	15860	15850	84
321	20241031	132300	1646198450	15860	15870	15870	15860	26
322	20241031	132200	1645786060	15870	15870	15870	15870	7
323	20241031	132100	1645674970	15860	15860	15860	15860	3
324	20241031	132000	1645627390	15850	15850	15850	15850	279
325	20241031	131900	1641205240	15840	15850	15850	15840	5
326	20241031	131800	1641126020	15850	15850	15850	15850	4
327	20241031	131700	1641062620	15830	15830	15830	15830	29
328	20241031	131600	1640603550	15830	15840	15840	15830	86
329	20241031	131500	1639242160	15840	15830	15840	15830	203
330	20241031	131400	1636026650	15840	15870	15870	15840	568
331	20241031	131300	1627028640	15860	15860	15860	15860	151
332	20241031	131200	1624633780	15850	15860	15860	15850	56
333	20241031	131100	1623746030	15860	15850	15860	15850	332
334	20241031	131000	1618483820	15850	15860	15860	15850	95
335	20241031	130900	1616977940	15860	15860	15860	15860	0
336	20241031	130800	1616977940	15860	15880	15890	15860	461
337	20241031	130700	1609663340	15880	15850	15880	15850	135
338	20241031	130600	1607520690	15880	15880	15880	15880	621
339	20241031	130500	1597659210	15880	15870	15880	15870	480
340	20241031	130400	1590041520	15860	15860	15870	15860	4
341	20241031	130300	1589978070	15860	15850	15860	15850	11
342	20241031	130200	1589803670	15850	15860	15860	15850	34
343	20241031	130100	1589264760	15850	15850	15850	15850	0
344	20241031	130000	1589264760	15850	15860	15860	15850	448
345	20241031	125900	1582163950	15860	15850	15860	15850	759
346	20241031	125800	1570131580	15850	15840	15850	15830	41
347	20241031	125700	1569482200	15830	15830	15830	15830	9
348	20241031	125600	1569339730	15830	15830	15830	15830	10
349	20241031	125500	1569181430	15830	15840	15840	15830	152
350	20241031	125400	1566774510	15840	15840	15840	15840	8
351	20241031	125300	1566647790	15840	15840	15840	15840	2
352	20241031	125200	1566616110	15840	15840	15840	15840	21
353	20241031	125100	1566283470	15850	15850	15850	15850	3
354	20241031	125000	1566235920	15840	15850	15850	15840	195
355	20241031	124900	1563145180	15850	15850	15850	15850	0
356	20241031	124800	1563145180	15850	15850	15850	15850	0
357	20241031	124700	1563145180	15850	15860	15860	15850	12
358	20241031	124600	1562954970	15860	15860	15860	15860	1
359	20241031	124500	1562939110	15860	15840	15860	15840	12
360	20241031	124400	1562749010	15830	15850	15850	15830	54
361	20241031	124300	1561893190	15850	15850	15850	15850	10
362	20241031	124200	1561734690	15860	15860	15860	15850	343
363	20241031	124100	1556297710	15850	15850	15850	15850	80
364	20241031	124000	1555029710	15860	15860	15860	15860	0
365	20241031	123900	1555029710	15860	15860	15860	15860	7
366	20241031	123800	1554918690	15850	15880	15880	15850	202
367	20241031	123700	1551716290	15860	15850	15860	15850	276
368	20241031	123600	1547341340	15860	15870	15870	15850	587
369	20241031	123500	1538025920	15870	15870	15880	15870	514
370	20241031	123400	1529867950	15860	15860	15860	15850	162
371	20241031	123300	1527298660	15860	15840	15860	15840	612
372	20241031	123200	1517599800	15820	15830	15830	15820	215
373	20241031	123100	1514197770	15830	15830	15830	15830	106
374	20241031	123000	1512519790	15830	15830	15830	15830	85
375	20241031	122900	1511174240	15830	15820	15830	15820	162
376	20241031	122800	1508609870	15820	15810	15820	15810	36
377	20241031	122700	1508040660	15810	15810	15810	15810	510
378	20241031	122600	1499977560	15810	15790	15810	15790	947
379	20241031	122500	1485014740	15790	15790	15790	15790	96
380	20241031	122400	1483498900	15790	15790	15790	15790	22
381	20241031	122300	1483151520	15790	15790	15790	15790	0
382	20241031	122200	1483151520	15790	15780	15790	15770	353
383	20241031	122100	1477579350	15780	15780	15780	15780	0
384	20241031	122000	1477579350	15780	15790	15790	15780	23
385	20241031	121900	1477216190	15790	15780	15790	15780	113
386	20241031	121800	1475432970	15780	15780	15780	15780	1216
387	20241031	121700	1456244490	15780	15780	15780	15780	119
388	20241031	121600	1454366670	15780	15780	15780	15780	26
389	20241031	121500	1453956390	15780	15780	15780	15770	87
390	20241031	121400	1452583830	15780	15780	15780	15770	134
391	20241031	121300	1450470320	15770	15780	15780	15770	76
392	20241031	121200	1449271060	15780	15780	15780	15780	269
393	20241031	121100	1445026240	15780	15780	15780	15780	469
394	20241031	121000	1437625420	15790	15780	15790	15780	30
395	20241031	120900	1437151930	15780	15780	15780	15780	288
396	20241031	120800	1432607290	15780	15780	15780	15780	63
397	20241031	120700	1431613150	15790	15790	15790	15790	139
398	20241031	120600	1429418340	15790	15790	15790	15790	23
399	20241031	120500	1429055170	15790	15790	15790	15790	65
400	20241031	120400	1428028820	15790	15790	15790	15790	11
401	20241031	120300	1427855130	15790	15790	15790	15790	17
402	20241031	120200	1427586700	15780	15780	15780	15780	3
403	20241031	120100	1427539360	15760	15760	15760	15760	0
404	20241031	120000	1427539360	15760	15760	15760	15760	0
405	20241031	115900	1427539360	15760	15770	15780	15760	442
406	20241031	115800	1420565510	15770	15760	15770	15760	301
407	20241031	115700	1415818750	15750	15760	15770	15750	852
408	20241031	115600	1402399650	15760	15760	15760	15760	55
409	20241031	115500	1401532850	15760	15750	15760	15750	8
410	20241031	115400	1401406780	15760	15760	15760	15750	724
411	20241031	115300	1389997840	15760	15760	15760	15760	120
412	20241031	115200	1388106640	15760	15760	15770	15760	15
413	20241031	115100	1387870230	15760	15760	15760	15760	4
414	20241031	115000	1387807190	15760	15780	15780	15760	839
415	20241031	114900	1374577800	15780	15790	15790	15780	7
416	20241031	114800	1374467330	15790	15780	15790	15780	6
417	20241031	114700	1374372640	15780	15780	15780	15780	56
418	20241031	114600	1373488960	15770	15770	15770	15770	181
419	20241031	114500	1370634590	15770	15760	15770	15760	62
420	20241031	114400	1369656970	15760	15760	15760	15760	338
421	20241031	114300	1364330090	15760	15760	15760	15760	3
422	20241031	114200	1364282810	15750	15760	15760	15750	90
423	20241031	114100	1362865290	15750	15760	15760	15750	307
424	20241031	114000	1358027970	15760	15760	15770	15760	52
425	20241031	113900	1357208430	15770	15760	15770	15760	26
426	20241031	113800	1356798520	15770	15770	15770	15760	214
427	20241031	113700	1353424740	15770	15770	15770	15760	8
428	20241031	113600	1353298610	15770	15770	15770	15770	10
429	20241031	113500	1353140910	15760	15760	15760	15760	0
430	20241031	113400	1353140910	15760	15760	15760	15760	8
431	20241031	113300	1353014830	15760	15770	15770	15760	145
432	20241031	113200	1350729110	15770	15770	15770	15770	16
433	20241031	113100	1350476790	15770	15770	15770	15760	61
434	20241031	113000	1349515320	15770	15770	15770	15770	30
435	20241031	112900	1349042220	15770	15770	15770	15760	1041
436	20241031	112800	1332635940	15770	15780	15780	15770	274
437	20241031	112700	1328314840	15780	15780	15780	15780	2
438	20241031	112600	1328283280	15780	15790	15790	15780	70
439	20241031	112500	1327178290	15790	15790	15790	15790	1
440	20241031	112400	1327162500	15780	15780	15780	15770	27
441	20241031	112300	1326736550	15800	15800	15800	15800	1
442	20241031	112200	1326720750	15770	15770	15770	15770	439
443	20241031	112100	1319797720	15760	15770	15770	15760	258
444	20241031	112000	1315729130	15750	15760	15770	15750	126
445	20241031	111900	1313743550	15760	15770	15770	15760	71
446	20241031	111800	1312624580	15760	15760	15760	15760	566
447	20241031	111700	1303704420	15770	15770	15770	15760	282
448	20241031	111600	1299257780	15770	15790	15790	15770	3
449	20241031	111500	1299210450	15770	15770	15770	15770	2
450	20241031	111400	1299178910	15760	15790	15790	15760	110
451	20241031	111300	1297445010	15800	15780	15800	15760	203
452	20241031	111200	1294245010	15790	15790	15790	15790	0
453	20241031	111100	1294245010	15790	15800	15800	15790	462
454	20241031	111000	1286949620	15800	15800	15800	15800	14
455	20241031	110900	1286728420	15810	15810	15810	15810	0
456	20241031	110800	1286728420	15810	15810	15810	15810	1
457	20241031	110700	1286712610	15790	15810	15810	15790	2
458	20241031	110600	1286681010	15800	15800	15800	15800	30
459	20241031	110500	1286207010	15800	15800	15800	15800	353
460	20241031	110400	1280629610	15800	15800	15800	15800	1
461	20241031	110300	1280613810	15740	15740	15740	15740	0
462	20241031	110200	1280613810	15740	15780	15780	15740	211
463	20241031	110100	1277290920	15780	15780	15780	15780	2
464	20241031	110000	1277259360	15780	15780	15780	15780	38
465	20241031	105900	1276659720	15780	15780	15800	15780	3
466	20241031	105800	1276612360	15770	15770	15770	15770	0
467	20241031	105700	1276612360	15770	15800	15800	15770	4
468	20241031	105600	1276549190	15730	15730	15800	15730	1869
469	20241031	105500	1247149750	15730	15730	15730	15730	8
470	20241031	105400	1247023910	15730	15800	15800	15730	925
471	20241031	105300	1232468850	15810	15750	15810	15740	340
472	20241031	105200	1227115830	15740	15740	15740	15740	0
473	20241031	105100	1227115830	15740	15780	15780	15740	1956
474	20241031	105000	1196308440	15810	15810	15810	15810	115
475	20241031	104900	1194490290	15810	15780	15810	15780	92
476	20241031	104800	1193037930	15780	15780	15780	15780	8
477	20241031	104700	1192911690	15810	15810	15810	15810	1
478	20241031	104600	1192895880	15810	15810	15830	15810	552
479	20241031	104500	1184168450	15810	15770	15810	15770	4
480	20241031	104400	1184105250	15750	15740	15750	15740	7
481	20241031	104300	1183995060	15740	15770	15820	15740	653
482	20241031	104200	1173674480	15770	15740	15770	15740	503
483	20241031	104100	1165744530	15760	15750	15760	15750	20
484	20241031	104000	1165429350	15740	15740	15740	15740	50
485	20241031	103900	1164642350	15740	15740	15740	15730	133
486	20241031	103800	1162549520	15730	15750	15750	15730	45
487	20241031	103700	1161841430	15760	15760	15760	15760	209
488	20241031	103600	1158547590	15760	15730	15760	15730	34
489	20241031	103500	1158011840	15730	15730	15730	15720	951
490	20241031	103400	1143056420	15730	15730	15730	15730	240
491	20241031	103300	1139281220	15730	15730	15730	15720	298
492	20241031	103200	1134595030	15730	15740	15740	15720	532
493	20241031	103100	1126227230	15740	15750	15750	15740	2248
494	20241031	103000	1090833910	15750	15740	15750	15740	174
495	20241031	102900	1088093660	15740	15750	15750	15740	346
496	20241031	102800	1082646670	15750	15750	15760	15750	41
497	20241031	102700	1082000820	15750	15750	15750	15740	201
498	20241031	102600	1078835240	15760	15750	15760	15750	2
499	20241031	102500	1078803730	15750	15750	15750	15750	1099
500	20241031	102400	1061494480	15750	15760	15760	15750	317
501	20241031	102300	1056498780	15760	15760	15760	15760	57
502	20241031	102200	1055600460	15770	15770	15770	15760	876
503	20241031	102100	1041793300	15770	15780	15780	15770	1060
504	20241031	102000	1025076480	15780	15790	15790	15780	249
505	20241031	101900	1021147250	15790	15800	15800	15790	2103
506	20241031	101800	987923210	15810	15810	15810	15810	80
507	20241031	101700	986658410	15810	15810	15810	15810	61
508	20241031	101600	985694000	15810	15800	15810	15800	525
509	20241031	101500	977398440	15800	15810	15810	15800	148
510	20241031	101400	975059050	15810	15810	15810	15810	128
511	20241031	101300	973035370	15810	15810	15810	15810	102
512	20241031	101200	971422750	15810	15820	15820	15810	22
513	20241031	101100	971074920	15810	15810	15810	15810	596
514	20241031	101000	961652160	15820	15820	15820	15820	111
515	20241031	100900	959896140	15820	15830	15830	15820	164
516	20241031	100800	957301650	15830	15820	15830	15810	183
517	20241031	100700	954407240	15830	15830	15830	15830	234
518	20241031	100600	950703020	15830	15810	15830	15810	280
519	20241031	100500	946273140	15810	15830	15830	15810	301
520	20241031	100400	941513810	15820	15820	15820	15820	302
521	20241031	100300	936736170	15820	15820	15820	15820	101
522	20241031	100200	935138350	15800	15800	15800	15800	20
523	20241031	100100	934822350	15820	15820	15820	15820	1
524	20241031	100000	934806530	15790	15820	15820	15790	12
525	20241031	095900	934616780	15790	15790	15790	15790	346
526	20241031	095800	929153440	15790	15780	15790	15780	64
527	20241031	095700	928143430	15780	15780	15790	15780	133
528	20241031	095600	926044640	15770	15770	15780	15770	73
529	20241031	095500	924893270	15770	15770	15770	15770	435
530	20241031	095400	918033320	15770	15770	15770	15770	278
531	20241031	095300	913649260	15770	15770	15770	15770	463
532	20241031	095200	906347750	15770	15780	15780	15770	610
533	20241031	095100	896721960	15780	15780	15780	15770	579
534	20241031	095000	887588790	15780	15780	15780	15780	46
535	20241031	094900	886862910	15780	15770	15780	15770	239
536	20241031	094800	883093490	15780	15770	15780	15770	449
537	20241031	094700	876011630	15780	15780	15780	15770	519
538	20241031	094600	867826950	15780	15800	15800	15780	3304
539	20241031	094500	815664040	15810	15810	15810	15810	5
540	20241031	094400	815584990	15800	15810	15810	15800	169
541	20241031	094300	812914650	15800	15800	15810	15800	521
542	20241031	094200	804682750	15800	15820	15820	15800	380
543	20241031	094100	798675630	15820	15840	15840	15820	67
544	20241031	094000	797615550	15840	15840	15840	15840	2
545	20241031	093900	797583870	15860	15870	15870	15860	5
546	20241031	093800	797504550	15880	15820	15880	15820	32
547	20241031	093700	796998250	15880	15890	15890	15880	305
548	20241031	093600	792151840	15890	15810	15890	15800	1030
549	20241031	093500	775837490	15810	15790	15810	15790	421
550	20241031	093400	769188390	15790	15800	15810	15790	304
551	20241031	093300	764386310	15800	15800	15810	15800	291
552	20241031	093200	759787500	15800	15810	15810	15800	373
553	20241031	093100	753890410	15810	15810	15820	15810	21
554	20241031	093000	753558390	15800	15800	15800	15790	431
555	20241031	092900	746751520	15800	15820	15820	15800	2296
556	20241031	092800	710462060	15820	15840	15840	15820	518
557	20241031	092700	702264360	15870	15830	15870	15820	808
558	20241031	092600	689470410	15830	15880	15880	15830	917
559	20241031	092500	674942540	15890	15890	15890	15890	33
560	20241031	092400	674418170	15880	15840	15880	15840	773
561	20241031	092300	662151030	15830	15830	15830	15830	345
562	20241031	092200	656689680	15840	15850	15850	15840	1047
563	20241031	092100	640102040	15840	15850	15850	15830	287
564	20241031	092000	635556680	15840	15880	15880	15830	1152
565	20241031	091900	617304980	15880	15870	15880	15870	167
566	20241031	091800	614653520	15850	15880	15880	15850	3904
567	20241031	091700	552731280	15880	15890	15900	15870	1235
568	20241031	091600	533116770	15900	15900	15910	15900	1432
569	20241031	091500	510347210	15910	15930	15940	15910	1160
570	20241031	091400	491874390	15930	15920	15940	15920	102
571	20241031	091300	490248640	15910	15910	15940	15910	1094
572	20241031	091200	472832240	15910	15920	15920	15890	913
573	20241031	091100	458318810	15920	15930	15930	15890	1316
574	20241031	091000	437401520	15930	15890	15940	15880	376
575	20241031	090900	431427170	15940	15930	15940	15880	3177
576	20241031	090800	380935580	15940	15930	15940	15890	432
577	20241031	090700	374051830	15930	15900	15930	15880	1061
578	20241031	090600	357183930	15900	15900	15920	15890	1018
579	20241031	090500	340997350	15900	15870	15900	15870	520
580	20241031	090400	332737180	15870	15960	15960	15840	1630
581	20241031	090300	306826430	15900	15920	15970	15900	1607
582	20241031	090200	281225630	15920	16030	16030	15870	8978
583	20241031	090100	137925200	16050	15930	16070	15920	4122
584	20241031	090000	71980960	15930	15830	15940	15830	4532