KissMeData/000520/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183100	5613801470	15890	15890	15890	15890	2643
3	20241028	183000	5613801470	15890	15890	15890	15890	0
4	20241028	182900	5613801470	15890	15890	15890	15890	0
5	20241028	182800	5613801470	15890	15890	15890	15890	0
6	20241028	182700	5613801470	15890	15890	15890	15890	0
7	20241028	182600	5613801470	15890	15890	15890	15890	0
8	20241028	182500	5613801470	15890	15890	15890	15890	0
9	20241028	182400	5613801470	15890	15890	15890	15890	0
10	20241028	182300	5613801470	15890	15890	15890	15890	0
11	20241028	182200	5613801470	15890	15890	15890	15890	0
12	20241028	182100	5613801470	15890	15890	15890	15890	0
13	20241028	182000	5613801470	15890	15890	15890	15890	0
14	20241028	181900	5613801470	15890	15890	15890	15890	0
15	20241028	181800	5613801470	15890	15890	15890	15890	0
16	20241028	181700	5613801470	15890	15890	15890	15890	0
17	20241028	181600	5613801470	15890	15890	15890	15890	0
18	20241028	181500	5613801470	15890	15890	15890	15890	0
19	20241028	181400	5613801470	15890	15890	15890	15890	0
20	20241028	181300	5613801470	15890	15890	15890	15890	0
21	20241028	181200	5613801470	15890	15890	15890	15890	0
22	20241028	181100	5613801470	15890	15890	15890	15890	0
23	20241028	181000	5613801470	15890	15890	15890	15890	0
24	20241028	180900	5613801470	15890	15890	15890	15890	0
25	20241028	180800	5613801470	15890	15890	15890	15890	0
26	20241028	180700	5613801470	15890	15890	15890	15890	0
27	20241028	180600	5613801470	15890	15890	15890	15890	0
28	20241028	180500	5613801470	15890	15890	15890	15890	0
29	20241028	180400	5613801470	15890	15890	15890	15890	0
30	20241028	180300	5613801470	15890	15890	15890	15890	0
31	20241028	180200	5613801470	15890	15890	15890	15890	0
32	20241028	180100	5613801470	15890	15890	15890	15890	2643
33	20241028	180000	5613801470	15890	15890	15890	15890	0
34	20241028	175900	5613801470	15890	15890	15890	15890	0
35	20241028	175800	5613801470	15890	15890	15890	15890	0
36	20241028	175700	5613801470	15890	15890	15890	15890	0
37	20241028	175600	5613801470	15890	15890	15890	15890	0
38	20241028	175500	5613801470	15890	15890	15890	15890	0
39	20241028	175400	5613801470	15890	15890	15890	15890	0
40	20241028	175300	5613801470	15890	15890	15890	15890	0
41	20241028	175200	5613801470	15890	15890	15890	15890	0
42	20241028	175100	5613801470	15890	15890	15890	15890	0
43	20241028	175000	5613801470	15890	15890	15890	15890	0
44	20241028	174900	5613801470	15890	15890	15890	15890	0
45	20241028	174800	5613801470	15890	15890	15890	15890	0
46	20241028	174700	5613801470	15890	15890	15890	15890	0
47	20241028	174600	5613801470	15890	15890	15890	15890	0
48	20241028	174500	5613801470	15890	15890	15890	15890	0
49	20241028	174400	5613801470	15890	15890	15890	15890	0
50	20241028	174300	5613801470	15890	15890	15890	15890	0
51	20241028	174200	5613801470	15890	15890	15890	15890	0
52	20241028	174100	5613801470	15890	15890	15890	15890	0
53	20241028	174000	5613801470	15890	15890	15890	15890	0
54	20241028	173900	5613801470	15890	15890	15890	15890	0
55	20241028	173800	5613801470	15890	15890	15890	15890	0
56	20241028	173700	5613801470	15890	15890	15890	15890	0
57	20241028	173600	5613801470	15890	15890	15890	15890	0
58	20241028	173500	5613801470	15890	15890	15890	15890	0
59	20241028	173400	5613801470	15890	15890	15890	15890	0
60	20241028	173300	5613801470	15890	15890	15890	15890	0
61	20241028	173200	5613801470	15890	15890	15890	15890	0
62	20241028	173100	5613801470	15890	15890	15890	15890	2643
63	20241028	173000	5613801470	15890	15890	15890	15890	0
64	20241028	172900	5613801470	15890	15890	15890	15890	0
65	20241028	172800	5613801470	15890	15890	15890	15890	0
66	20241028	172700	5613801470	15890	15890	15890	15890	0
67	20241028	172600	5613801470	15890	15890	15890	15890	0
68	20241028	172500	5613801470	15890	15890	15890	15890	0
69	20241028	172400	5613801470	15890	15890	15890	15890	0
70	20241028	172300	5613801470	15890	15890	15890	15890	0
71	20241028	172200	5613801470	15890	15890	15890	15890	0
72	20241028	172100	5613801470	15890	15890	15890	15890	0
73	20241028	172000	5613801470	15890	15890	15890	15890	0
74	20241028	171900	5613801470	15890	15890	15890	15890	0
75	20241028	171800	5613801470	15890	15890	15890	15890	0
76	20241028	171700	5613801470	15890	15890	15890	15890	0
77	20241028	171600	5613801470	15890	15890	15890	15890	0
78	20241028	171500	5613801470	15890	15890	15890	15890	0
79	20241028	171400	5613801470	15890	15890	15890	15890	0
80	20241028	171300	5613801470	15890	15890	15890	15890	0
81	20241028	171200	5613801470	15890	15890	15890	15890	0
82	20241028	171100	5613801470	15890	15890	15890	15890	0
83	20241028	171000	5613801470	15890	15890	15890	15890	0
84	20241028	170900	5613801470	15890	15890	15890	15890	0
85	20241028	170800	5613801470	15890	15890	15890	15890	0
86	20241028	170700	5613801470	15890	15890	15890	15890	0
87	20241028	170600	5613801470	15890	15890	15890	15890	0
88	20241028	170500	5613801470	15890	15890	15890	15890	0
89	20241028	170400	5613801470	15890	15890	15890	15890	0
90	20241028	170300	5613801470	15890	15890	15890	15890	0
91	20241028	170200	5613801470	15890	15890	15890	15890	0
92	20241028	170100	5613801470	15890	15890	15890	15890	2643
93	20241028	170000	5613801470	15890	15890	15890	15890	0
94	20241028	165900	5613801470	15890	15890	15890	15890	0
95	20241028	165800	5613801470	15890	15890	15890	15890	0
96	20241028	165700	5613801470	15890	15890	15890	15890	0
97	20241028	165600	5613801470	15890	15890	15890	15890	0
98	20241028	165500	5613801470	15890	15890	15890	15890	0
99	20241028	165400	5613801470	15890	15890	15890	15890	0
100	20241028	165300	5613801470	15890	15890	15890	15890	0
101	20241028	165200	5613801470	15890	15890	15890	15890	0
102	20241028	165100	5613801470	15890	15890	15890	15890	0
103	20241028	165000	5613801470	15890	15890	15890	15890	0
104	20241028	164900	5613801470	15890	15890	15890	15890	0
105	20241028	164800	5613801470	15890	15890	15890	15890	0
106	20241028	164700	5613801470	15890	15890	15890	15890	0
107	20241028	164600	5613801470	15890	15890	15890	15890	0
108	20241028	164500	5613801470	15890	15890	15890	15890	0
109	20241028	164400	5613801470	15890	15890	15890	15890	0
110	20241028	164300	5613801470	15890	15890	15890	15890	0
111	20241028	164200	5613801470	15890	15890	15890	15890	0
112	20241028	164100	5613801470	15890	15890	15890	15890	0
113	20241028	164000	5613801470	15890	15890	15890	15890	0
114	20241028	163900	5613801470	15890	15890	15890	15890	0
115	20241028	163800	5613801470	15890	15890	15890	15890	0
116	20241028	163700	5613801470	15890	15890	15890	15890	0
117	20241028	163600	5613801470	15890	15890	15890	15890	0
118	20241028	163500	5613801470	15890	15890	15890	15890	0
119	20241028	163400	5613801470	15890	15890	15890	15890	0
120	20241028	163300	5613801470	15890	15890	15890	15890	0
121	20241028	163200	5613801470	15890	15890	15890	15890	0
122	20241028	163100	5613801470	15890	15890	15890	15890	2643
123	20241028	163000	5613801470	15890	15890	15890	15890	0
124	20241028	162900	5613801470	15890	15890	15890	15890	0
125	20241028	162800	5613801470	15890	15890	15890	15890	0
126	20241028	162700	5613801470	15890	15890	15890	15890	0
127	20241028	162600	5613801470	15890	15890	15890	15890	0
128	20241028	162500	5613801470	15890	15890	15890	15890	0
129	20241028	162400	5613801470	15890	15890	15890	15890	0
130	20241028	162300	5613801470	15890	15890	15890	15890	0
131	20241028	162200	5613801470	15890	15890	15890	15890	0
132	20241028	162100	5613801470	15890	15890	15890	15890	0
133	20241028	162000	5613801470	15890	15890	15890	15890	0
134	20241028	161900	5613801470	15890	15890	15890	15890	0
135	20241028	161800	5613801470	15890	15890	15890	15890	0
136	20241028	161700	5613801470	15890	15890	15890	15890	0
137	20241028	161600	5613801470	15890	15890	15890	15890	0
138	20241028	161500	5613801470	15890	15890	15890	15890	0
139	20241028	161400	5613801470	15890	15890	15890	15890	0
140	20241028	161300	5613801470	15890	15890	15890	15890	0
141	20241028	161200	5613801470	15890	15890	15890	15890	0
142	20241028	161100	5613801470	15890	15890	15890	15890	0
143	20241028	161000	5613801470	15890	15890	15890	15890	0
144	20241028	160900	5613801470	15890	15890	15890	15890	0
145	20241028	160800	5613801470	15890	15890	15890	15890	0
146	20241028	160700	5613801470	15890	15890	15890	15890	0
147	20241028	160600	5613801470	15890	15890	15890	15890	0
148	20241028	160500	5613801470	15890	15890	15890	15890	0
149	20241028	160400	5613801470	15890	15890	15890	15890	0
150	20241028	160300	5613801470	15890	15890	15890	15890	0
151	20241028	160200	5613801470	15890	15890	15890	15890	0
152	20241028	160100	5613801470	15890	15890	15890	15890	2643
153	20241028	160000	5613801470	15890	15890	15890	15890	0
154	20241028	155900	5613801470	15890	15890	15890	15890	0
155	20241028	155800	5613801470	15890	15890	15890	15890	0
156	20241028	155700	5613801470	15890	15890	15890	15890	0
157	20241028	155600	5613801470	15890	15890	15890	15890	0
158	20241028	155500	5613801470	15890	15890	15890	15890	0
159	20241028	155400	5613801470	15890	15890	15890	15890	0
160	20241028	155300	5613801470	15890	15890	15890	15890	0
161	20241028	155200	5613801470	15890	15890	15890	15890	0
162	20241028	155100	5613801470	15890	15890	15890	15890	0
163	20241028	155000	5613801470	15890	15890	15890	15890	0
164	20241028	154900	5613801470	15890	15890	15890	15890	0
165	20241028	154800	5613801470	15890	15890	15890	15890	0
166	20241028	154700	5613801470	15890	15890	15890	15890	0
167	20241028	154600	5613801470	15890	15890	15890	15890	0
168	20241028	154500	5613801470	15890	15890	15890	15890	0
169	20241028	154400	5613801470	15890	15890	15890	15890	0
170	20241028	154300	5613801470	15890	15890	15890	15890	0
171	20241028	154200	5613801470	15890	15890	15890	15890	0
172	20241028	154100	5613801470	15890	15890	15890	15890	0
173	20241028	154000	5613801470	15890	15890	15890	15890	0
174	20241028	153900	5613801470	15890	15890	15890	15890	0
175	20241028	153800	5613801470	15890	15890	15890	15890	0
176	20241028	153700	5613801470	15890	15890	15890	15890	0
177	20241028	153600	5613801470	15890	15890	15890	15890	0
178	20241028	153500	5613801470	15890	15890	15890	15890	0
179	20241028	153400	5613801470	15890	15890	15890	15890	0
180	20241028	153300	5613801470	15890	15890	15890	15890	0
181	20241028	153200	5613801470	15890	15890	15890	15890	0
182	20241028	153100	5613801470	15890	15890	15890	15890	2643
183	20241028	153000	5613801470	15890	15890	15890	15890	2643
184	20241028	152900	5571804200	15870	15870	15870	15870	0
185	20241028	152800	5571804200	15870	15870	15870	15870	0
186	20241028	152700	5571804200	15870	15870	15870	15870	0
187	20241028	152600	5571804200	15870	15870	15870	15870	0
188	20241028	152500	5571804200	15870	15870	15870	15870	0
189	20241028	152400	5571804200	15870	15870	15870	15870	0
190	20241028	152300	5571804200	15870	15870	15870	15870	0
191	20241028	152200	5571804200	15870	15870	15870	15870	0
192	20241028	152100	5571804200	15870	15870	15870	15870	0
193	20241028	152000	5571804200	15870	15870	15870	15870	0
194	20241028	151900	5571804200	15870	15800	15870	15800	384
195	20241028	151800	5565720440	15800	15810	15810	15800	200
196	20241028	151700	5562559730	15810	15850	15850	15810	606
197	20241028	151600	5552968190	15840	15830	15900	15830	4242
198	20241028	151500	5485717480	15880	15820	15880	15820	901
199	20241028	151400	5471455840	15800	15820	15820	15790	999
200	20241028	151300	5455671100	15800	15790	15800	15790	1189
201	20241028	151200	5436893140	15790	15750	15790	15750	221
202	20241028	151100	5433406390	15740	15740	15740	15740	3
203	20241028	151000	5433359170	15740	15790	15790	15740	40
204	20241028	150900	5432728870	15740	15740	15740	15740	494
205	20241028	150800	5424953310	15740	15740	15740	15740	10
206	20241028	150700	5424795910	15740	15740	15740	15740	1156
207	20241028	150600	5406600470	15800	15700	15800	15700	422
208	20241028	150500	5399949810	15750	15750	15750	15700	1403
209	20241028	150400	5377877560	15750	15690	15750	15690	1368
210	20241028	150300	5356397510	15690	15700	15740	15690	3136
211	20241028	150200	5307185240	15710	15710	15710	15710	174
212	20241028	150100	5304451700	15750	15750	15750	15750	1052
213	20241028	150000	5287882700	15750	15750	15760	15750	479
214	20241028	145900	5280338440	15750	15720	15750	15710	263
215	20241028	145800	5276199260	15760	15760	15760	15760	1
216	20241028	145700	5276183500	15710	15710	15710	15710	21
217	20241028	145600	5275853590	15750	15750	15750	15750	132
218	20241028	145500	5273774590	15690	15750	15750	15690	103
219	20241028	145400	5272158300	15690	15700	15710	15690	1876
220	20241028	145300	5242712860	15700	15760	15760	15700	381
221	20241028	145200	5236731040	15700	15710	15710	15700	1310
222	20241028	145100	5216163690	15760	15730	15760	15710	478
223	20241028	145000	5208654060	15760	15730	15760	15730	3
224	20241028	144900	5208606810	15710	15720	15720	15710	304
225	20241028	144800	5203830770	15760	15700	15770	15700	136
226	20241028	144700	5201693520	15700	15710	15710	15700	144
227	20241028	144600	5199431510	15770	15700	15770	15700	119
228	20241028	144500	5197562930	15700	15760	15760	15700	899
229	20241028	144400	5183425740	15760	15740	15760	15740	44
230	20241028	144300	5182732970	15740	15740	15750	15740	133
231	20241028	144200	5180639540	15750	15750	15760	15750	485
232	20241028	144100	5172998080	15750	15750	15750	15750	0
233	20241028	144000	5172998080	15750	15750	15760	15750	131
234	20241028	143900	5170934630	15750	15720	15750	15710	335
235	20241028	143800	5165658860	15740	15730	15740	15730	205
236	20241028	143700	5162432220	15740	15740	15740	15740	1
237	20241028	143600	5162416480	15730	15700	15730	15680	154
238	20241028	143500	5159997940	15680	15730	15730	15680	491
239	20241028	143400	5152296470	15730	15730	15730	15730	12
240	20241028	143300	5152107710	15730	15690	15730	15680	34
241	20241028	143200	5151574530	15730	15710	15730	15680	102
242	20241028	143100	5149974500	15680	15700	15700	15680	300
243	20241028	143000	5145269580	15730	15730	15730	15690	45
244	20241028	142900	5144561990	15730	15800	15800	15730	511
245	20241028	142800	5136519310	15800	15800	15800	15800	10
246	20241028	142700	5136361310	15800	15680	15800	15680	136
247	20241028	142600	5134222740	15680	15680	15680	15680	220
248	20241028	142500	5130773140	15650	15740	15740	15650	3228
249	20241028	142400	5080084230	15740	15720	15740	15720	2017
250	20241028	142300	5048372050	15730	15660	15730	15660	1851
251	20241028	142200	5019311470	15660	15700	15700	15660	23
252	20241028	142100	5018950810	15660	15690	15710	15660	469
253	20241028	142000	5011595250	15740	15740	15740	15740	0
254	20241028	141900	5011595250	15740	15690	15750	15670	2902
255	20241028	141800	4966057440	15730	15730	15730	15680	30
256	20241028	141700	4965586660	15730	15730	15730	15730	10
257	20241028	141600	4965429360	15740	15690	15740	15680	3840
258	20241028	141500	4905182160	15690	15710	15740	15690	1216
259	20241028	141400	4886100190	15700	15740	15740	15700	102
260	20241028	141300	4884498510	15740	15710	15740	15700	290
261	20241028	141200	4879945460	15720	15700	15720	15700	1432
262	20241028	141100	4857463040	15700	15700	15700	15690	2888
263	20241028	141000	4812141360	15700	15730	15740	15690	4689
264	20241028	140900	4738458910	15740	15770	15770	15730	3020
265	20241028	140800	4690894410	15770	15780	15870	15770	727
266	20241028	140700	4679427710	15770	15790	15790	15770	1176
267	20241028	140600	4660875420	15800	15760	15800	15750	831
268	20241028	140500	4647774510	15770	15790	15880	15760	1358
269	20241028	140400	4626350490	15790	15790	15880	15780	1121
270	20241028	140300	4608651480	15780	15790	15800	15780	275
271	20241028	140200	4604310480	15790	15880	15880	15790	628
272	20241028	140100	4594394180	15800	15800	15800	15800	1685
273	20241028	140000	4567771180	15880	15810	15880	15800	86
274	20241028	135900	4566412230	15880	15880	15880	15880	2
275	20241028	135800	4566380470	15800	15810	15810	15800	395
276	20241028	135700	4560137630	15810	15820	15890	15810	880
277	20241028	135600	4546207010	15890	15820	15890	15810	120
278	20241028	135500	4544307490	15810	15850	15850	15810	400
279	20241028	135400	4537982290	15850	15860	15860	15850	765
280	20241028	135300	4525849460	15890	15900	15900	15890	22
281	20241028	135200	4525499860	15850	15870	15900	15850	784
282	20241028	135100	4513059810	15870	15830	15870	15830	31
283	20241028	135000	4512568640	15870	15870	15870	15830	293
284	20241028	134900	4507919330	15870	15870	15870	15870	3
285	20241028	134800	4507871720	15870	15830	15870	15820	21
286	20241028	134700	4507539420	15840	15870	15870	15840	146
287	20241028	134600	4505225460	15870	15870	15870	15870	109
288	20241028	134500	4503495630	15800	15800	15800	15800	20
289	20241028	134400	4503179630	15870	15860	15870	15860	18
290	20241028	134300	4502894050	15860	15860	15860	15860	1
291	20241028	134200	4502878190	15820	15820	15820	15820	132
292	20241028	134100	4500789950	15820	15820	15820	15820	121
293	20241028	134000	4498875730	15820	15820	15820	15820	104
294	20241028	133900	4497230450	15880	15780	15880	15770	36
295	20241028	133800	4496662300	15850	15780	15910	15780	338
296	20241028	133700	4491327210	15780	15780	15780	15780	55
297	20241028	133600	4490459310	15780	15760	15780	15750	22
298	20241028	133500	4490112680	15750	15750	15750	15750	0
299	20241028	133400	4490112680	15750	15800	15800	15750	2606
300	20241028	133300	4449068080	15760	15760	15760	15750	348
301	20241028	133200	4443583800	15760	15760	15760	15760	316
302	20241028	133100	4438603640	15750	15760	15800	15750	1016
303	20241028	133000	4422590970	15750	15770	15770	15750	1285
304	20241028	132900	4402341620	15770	15780	15780	15760	514
305	20241028	132800	4394235450	15780	15800	15800	15780	3414
306	20241028	132700	4340329850	15800	15830	15830	15800	1078
307	20241028	132600	4323275290	15830	15850	15850	15830	368
308	20241028	132500	4317446670	15850	15850	15850	15840	2483
309	20241028	132400	4278092090	15860	15890	15890	15860	1313
310	20241028	132300	4257255830	15900	15900	15900	15900	212
311	20241028	132200	4253885030	15900	15900	15900	15900	2
312	20241028	132100	4253853230	15880	15890	15890	15880	20
313	20241028	132000	4253535620	15890	15890	15890	15890	18
314	20241028	131900	4253249600	15890	15890	15890	15890	0
315	20241028	131800	4253249600	15890	15890	15890	15880	22
316	20241028	131700	4252900210	15880	15880	15880	15880	10
317	20241028	131600	4252741410	15880	15880	15880	15880	355
318	20241028	131500	4247104010	15880	15890	15890	15880	20
319	20241028	131400	4246786400	15880	15880	15880	15880	700
320	20241028	131300	4235670400	15940	15940	15940	15940	521
321	20241028	131200	4227365660	15940	15880	15940	15870	45
322	20241028	131100	4226651130	15940	15940	15940	15940	12
323	20241028	131000	4226459850	15940	15890	15940	15870	3
324	20241028	130900	4226412150	15940	15880	15940	15880	22
325	20241028	130800	4226062670	15870	15870	15870	15870	0
326	20241028	130700	4226062670	15870	15870	15870	15870	100
327	20241028	130600	4224475670	15860	15860	15860	15860	20
328	20241028	130500	4224158470	15860	15890	15890	15850	777
329	20241028	130400	4211830040	15880	15940	15940	15880	101
330	20241028	130300	4210226070	15870	15870	15870	15870	20
331	20241028	130200	4209908670	15940	15940	15940	15940	2
332	20241028	130100	4209876790	15890	15890	15890	15890	1
333	20241028	130000	4209860900	15870	15930	15930	15870	1022
334	20241028	125900	4193626530	15940	15940	15940	15940	32
335	20241028	125800	4193116450	15930	15940	15940	15930	94
336	20241028	125700	4191619010	15940	15950	15960	15940	448
337	20241028	125600	4184477460	15950	15960	15970	15950	5
338	20241028	125500	4184397640	15960	15960	15960	15960	33
339	20241028	125400	4183870960	15970	15960	15970	15960	23
340	20241028	125300	4183503850	15960	15960	15960	15960	0
341	20241028	125200	4183503850	15960	15970	15970	15960	4
342	20241028	125100	4183439990	15960	15960	15960	15960	31
343	20241028	125000	4182945230	15970	15960	15970	15960	22
344	20241028	124900	4182593910	15960	15950	15960	15950	217
345	20241028	124800	4179131090	15930	15930	15930	15930	20
346	20241028	124700	4178812490	15930	15950	15950	15930	1107
347	20241028	124600	4161176740	15950	15940	15950	15940	248
348	20241028	124500	4157222520	15940	15940	15940	15940	137
349	20241028	124400	4155038740	15950	15960	15960	15950	213
350	20241028	124300	4151641380	15960	15960	15960	15960	2
351	20241028	124200	4151609460	15950	15960	15970	15950	402
352	20241028	124100	4145190550	15970	15970	15970	15970	1
353	20241028	124000	4145174580	15970	15970	15970	15970	0
354	20241028	123900	4145174580	15970	15960	15970	15950	31
355	20241028	123800	4144679920	15970	15970	15970	15970	17
356	20241028	123700	4144408430	15970	15970	15970	15970	4
357	20241028	123600	4144344550	15970	15960	15970	15950	302
358	20241028	123500	4139521930	15970	15970	15970	15970	2
359	20241028	123400	4139489990	15970	15980	15980	15950	192
360	20241028	123300	4136423490	15990	15980	15990	15980	79
361	20241028	123200	4135160540	15980	15980	15980	15980	16
362	20241028	123100	4134904860	15950	15970	15970	15950	115
363	20241028	123000	4133070330	15970	15940	15970	15940	118
364	20241028	122900	4131186500	15940	15970	15970	15940	6
365	20241028	122800	4131090830	15930	15930	15970	15930	94
366	20241028	122700	4129589810	15960	15940	15960	15930	30
367	20241028	122600	4129111630	15960	15960	15960	15960	1
368	20241028	122500	4129095670	15920	15890	15920	15890	1467
369	20241028	122400	4105768350	15890	15880	15890	15880	22
370	20241028	122300	4105418980	15880	15880	15880	15880	45
371	20241028	122200	4104704380	15880	15900	15900	15870	290
372	20241028	122100	4100099370	15870	15870	15870	15870	37
373	20241028	122000	4099512180	15900	15900	15900	15900	0
374	20241028	121900	4099512180	15900	15900	15900	15870	23
375	20241028	121800	4099146800	15880	15890	15890	15870	21
376	20241028	121700	4098813470	15890	15880	15890	15880	17
377	20241028	121600	4098543500	15900	15900	15900	15900	2
378	20241028	121500	4098511700	15900	15870	15900	15870	31
379	20241028	121400	4098019490	15870	15860	15870	15860	469
380	20241028	121300	4090581090	15850	15850	15850	15850	0
381	20241028	121200	4090581090	15850	15870	15870	15840	22
382	20241028	121100	4090232310	15900	15860	15900	15860	4
383	20241028	121000	4090168790	15860	15860	15860	15860	0
384	20241028	120900	4090168790	15860	15860	15860	15860	221
385	20241028	120800	4086663730	15900	15870	15900	15860	351
386	20241028	120700	4081096820	15860	15870	15870	15860	15
387	20241028	120600	4080858900	15860	15860	15860	15860	71
388	20241028	120500	4079732840	15900	15900	15900	15900	224
389	20241028	120400	4076171240	15900	15900	15900	15900	1
390	20241028	120300	4076155340	15850	15820	15850	15820	565
391	20241028	120200	4067205180	15840	15840	15840	15840	0
392	20241028	120100	4067205180	15840	15840	15840	15840	2
393	20241028	120000	4067173500	15840	15800	15840	15800	22
394	20241028	115900	4066825860	15810	15810	15810	15810	27
395	20241028	115800	4066398990	15810	15820	15820	15810	1072
396	20241028	115700	4049450660	15820	15830	15830	15810	289
397	20241028	115600	4044878710	15840	15840	15840	15840	0
398	20241028	115500	4044878710	15840	15840	15840	15840	113
399	20241028	115400	4043088790	15800	15820	15820	15800	21
400	20241028	115300	4042756840	15840	15840	15840	15840	56
401	20241028	115200	4041869800	15840	15840	15840	15840	1
402	20241028	115100	4041853960	15840	15800	15840	15790	1910
403	20241028	115000	4011617610	15840	15800	15840	15800	106
404	20241028	114900	4009942570	15790	15790	15790	15790	6
405	20241028	114800	4009847830	15790	15840	15850	15790	1220
406	20241028	114700	3990512860	15790	15790	15790	15790	320
407	20241028	114600	3985460060	15790	15820	15820	15790	300
408	20241028	114500	3980720910	15790	15790	15790	15790	183
409	20241028	114400	3977831340	15760	15790	15790	15760	2110
410	20241028	114300	3944554950	15800	15800	15800	15800	438
411	20241028	114200	3937634550	15800	15800	15810	15800	2944
412	20241028	114100	3891119340	15800	15810	15820	15800	1865
413	20241028	114000	3861625310	15810	15820	15820	15810	1021
414	20241028	113900	3845483170	15820	15830	15830	15820	468
415	20241028	113800	3838078110	15850	15840	15850	15840	78
416	20241028	113700	3836842110	15850	15850	15850	15830	442
417	20241028	113600	3829842960	15850	15850	15860	15850	1487
418	20241028	113500	3806273900	15850	15910	15910	15850	2040
419	20241028	113400	3773915320	15930	15900	15930	15900	1184
420	20241028	113300	3755088070	15900	15900	15900	15900	23
421	20241028	113200	3754722370	15960	15960	15960	15960	1
422	20241028	113100	3754706410	15970	15920	15970	15910	501
423	20241028	113000	3746735420	15910	15920	15920	15910	2123
424	20241028	112900	3712958340	15980	15980	15980	15980	42
425	20241028	112800	3712287180	15980	15990	15990	15980	589
426	20241028	112700	3702870960	15980	15910	15980	15910	1173
427	20241028	112600	3684138030	15970	15970	15970	15970	16
428	20241028	112500	3683882510	15900	15970	15970	15900	96
429	20241028	112400	3682354980	15900	15910	15910	15900	598
430	20241028	112300	3672846670	15980	15980	15980	15980	8
431	20241028	112200	3672718830	15980	15900	15980	15900	63
432	20241028	112100	3671715050	15890	15920	15920	15890	163
433	20241028	112000	3669124650	15980	15980	15980	15980	0
434	20241028	111900	3669124650	15980	15920	15980	15900	134
435	20241028	111800	3666993940	15900	15900	15950	15900	1806
436	20241028	111700	3638216460	15940	15910	15940	15900	225
437	20241028	111600	3634638320	15900	15900	15940	15900	241
438	20241028	111500	3630806360	15900	15910	15910	15900	277
439	20241028	111400	3626402040	15900	15920	15920	15900	696
440	20241028	111300	3615331680	15920	15950	15950	15920	657
441	20241028	111200	3604858300	15950	15950	15990	15940	944
442	20241028	111100	3589801610	15990	15940	15990	15940	7
443	20241028	111000	3589689930	15920	15920	15920	15920	0
444	20241028	110900	3589689930	15920	15990	15990	15920	24
445	20241028	110800	3589307780	15910	15920	15920	15910	6
446	20241028	110700	3589212310	15990	15990	15990	15990	158
447	20241028	110600	3586685890	15910	15990	15990	15910	58
448	20241028	110500	3585761980	15990	15990	15990	15990	20
449	20241028	110400	3585442180	15910	15920	16000	15910	1032
450	20241028	110300	3569009920	16000	15940	16000	15930	26
451	20241028	110200	3568595490	15990	15990	15990	15990	586
452	20241028	110100	3559225350	15990	15990	15990	15950	3
453	20241028	110000	3559177420	15940	15960	15960	15930	23
454	20241028	105900	3558810740	15990	16020	16020	15960	150
455	20241028	105800	3556409830	16020	15960	16020	15910	464
456	20241028	105700	3549013440	15950	16020	16020	15950	131
457	20241028	105600	3546920490	16020	16000	16020	16000	233
458	20241028	105500	3543190920	16010	16000	16010	16000	15
459	20241028	105400	3542950910	16000	15950	16000	15940	936
460	20241028	105300	3527984280	15990	15940	15990	15930	216
461	20241028	105200	3524542910	15990	15930	15990	15930	18
462	20241028	105100	3524255950	15990	15940	15990	15930	568
463	20241028	105000	3515207030	15990	15990	15990	15990	249
464	20241028	104900	3511225520	15990	15990	15990	15990	0
465	20241028	104800	3511225520	15990	15910	15990	15910	46
466	20241028	104700	3510491900	15910	15990	15990	15910	3442
467	20241028	104600	3455591460	16000	16000	16000	15990	688
468	20241028	104500	3444583680	16000	15950	16000	15950	461
469	20241028	104400	3437212260	15980	15980	15980	15980	357
470	20241028	104300	3431507400	15980	15980	16000	15980	758
471	20241028	104200	3419382930	15980	15890	15980	15890	593
472	20241028	104100	3409954760	15880	15930	15930	15880	40
473	20241028	104000	3409319060	15930	15930	15930	15930	525
474	20241028	103900	3400955810	16010	15940	16020	15940	594
475	20241028	103800	3391480660	16020	15930	16020	15930	405
476	20241028	103700	3385004580	15930	15980	15980	15930	35
477	20241028	103600	3384445530	16040	15850	16040	15850	3124
478	20241028	103500	3334574850	15900	15900	15900	15850	69
479	20241028	103400	3333478250	15900	15900	15900	15900	6
480	20241028	103300	3333382850	15850	15870	15870	15850	231
481	20241028	103200	3329721340	15870	15880	15910	15870	1783
482	20241028	103100	3301408280	15880	15920	15920	15880	104
483	20241028	103000	3299754170	15930	15910	15930	15910	25
484	20241028	102900	3299356400	15930	15910	15930	15910	115
485	20241028	102800	3297526530	15910	15880	15940	15850	838
486	20241028	102700	3284210670	15880	15910	15910	15880	1887
487	20241028	102600	3254200010	15920	15940	15950	15920	363
488	20241028	102500	3248416630	15940	15970	15970	15940	245
489	20241028	102400	3244506870	15970	15960	15970	15960	36
490	20241028	102300	3243932190	16000	15980	16000	15980	1541
491	20241028	102200	3219278190	15930	15930	15930	15930	244
492	20241028	102100	3215391270	15930	15980	16010	15930	725
493	20241028	102000	3203819340	15980	16010	16010	15980	608
494	20241028	101900	3194091740	16010	16020	16020	16010	232
495	20241028	101800	3190376920	16020	16000	16020	15990	412
496	20241028	101700	3183780660	16000	15990	16000	15990	339
497	20241028	101600	3178357180	15990	15990	16000	15990	414
498	20241028	101500	3171735820	15990	15990	16000	15990	364
499	20241028	101400	3165914950	15990	15980	15990	15980	229
500	20241028	101300	3162253740	15980	15950	15980	15950	775
501	20241028	101200	3149874930	15930	15910	15940	15910	50
502	20241028	101100	3149078800	15940	15910	15940	15910	248
503	20241028	101000	3145133090	15910	15940	15940	15910	256
504	20241028	100900	3141054130	15910	15950	15950	15890	591
505	20241028	100800	3131650220	15910	15880	15910	15880	2511
506	20241028	100700	3091734060	15880	15880	15880	15880	102
507	20241028	100600	3090114300	15850	15830	15880	15830	700
508	20241028	100500	3079017980	15830	15830	15830	15830	589
509	20241028	100400	3069694110	15830	15780	15830	15780	31
510	20241028	100300	3069204880	15780	15780	15830	15780	408
511	20241028	100200	3062758830	15820	15770	15820	15760	4404
512	20241028	100100	2993280950	15770	15800	15800	15770	1263
513	20241028	100000	2973361110	15800	15780	15810	15760	134
514	20241028	095900	2971247460	15780	15810	15810	15780	35
515	20241028	095800	2970694670	15820	15820	15820	15820	112
516	20241028	095700	2968922830	15820	15780	15830	15750	4199
517	20241028	095600	2902731720	15780	15780	15780	15780	21
518	20241028	095500	2902400340	15770	15780	15780	15770	167
519	20241028	095400	2899765140	15780	15790	15800	15780	509
520	20241028	095300	2891727760	15770	15810	15810	15770	3076
521	20241028	095200	2843122960	15800	15800	15800	15800	594
522	20241028	095100	2833737760	15800	15830	15830	15800	644
523	20241028	095000	2823550910	15840	15850	15850	15840	505
524	20241028	094900	2815547690	15850	15900	15900	15850	2862
525	20241028	094800	2770100520	15890	15860	15900	15830	463
526	20241028	094700	2762742300	15890	15800	15890	15800	1456
527	20241028	094600	2739693910	15800	15800	15800	15790	1124
528	20241028	094500	2721935550	15800	15750	15800	15750	1423
529	20241028	094400	2699503350	15750	15750	15770	15750	1144
530	20241028	094300	2681478870	15750	15770	15770	15750	1104
531	20241028	094200	2664083740	15800	15760	15800	15760	676
532	20241028	094100	2653416390	15760	15770	15800	15760	759
533	20241028	094000	2641447010	15770	15820	15840	15770	3461
534	20241028	093900	2586747080	15830	15860	15860	15830	745
535	20241028	093800	2574945750	15860	15850	15860	15840	1082
536	20241028	093700	2557794230	15860	15850	15900	15850	880
537	20241028	093600	2543834650	15880	15990	15990	15850	2603
538	20241028	093500	2502498760	15990	15910	15990	15880	505
539	20241028	093400	2494461330	15910	15870	15910	15860	2181
540	20241028	093300	2459846560	15870	15890	15890	15860	1046
541	20241028	093200	2443240190	15890	15900	15900	15890	119
542	20241028	093100	2441348140	15900	15850	15900	15850	1872
543	20241028	093000	2411664900	15850	15940	15940	15850	6003
544	20241028	092900	2316337610	15940	16020	16020	15940	3055
545	20241028	092800	2267481970	16020	15980	16020	15980	1125
546	20241028	092700	2249499670	15960	16000	16020	15950	1903
547	20241028	092600	2219107270	16000	16050	16050	16000	3114
548	20241028	092500	2169236770	16040	16080	16080	16030	1198
549	20241028	092400	2149991140	16080	16090	16140	16080	2764
550	20241028	092300	2105470400	16140	16230	16230	16090	6320
551	20241028	092200	2003421660	16200	16230	16250	16170	6748
552	20241028	092100	1893970930	16230	16140	16230	16140	8498
553	20241028	092000	1756538420	16140	16160	16160	16130	2253
554	20241028	091900	1720162340	16170	16060	16170	16060	12277
555	20241028	091800	1522191230	16040	16010	16060	16010	1530
556	20241028	091700	1497627720	16070	16050	16070	16030	2844
557	20241028	091600	1451987260	16050	15970	16060	15970	2589
558	20241028	091500	1410503790	15970	15990	16060	15950	1343
559	20241028	091400	1388990550	15990	16020	16060	15990	6365
560	20241028	091300	1286973420	16040	15910	16040	15890	7529
561	20241028	091200	1166588410	15950	15960	15960	15870	6022
562	20241028	091100	1070734970	15960	15890	15980	15890	5196
563	20241028	091000	987858080	15890	15830	15890	15810	2461
564	20241028	090900	948878250	15820	15690	15900	15680	6730
565	20241028	090800	842542710	15770	15780	15780	15670	4844
566	20241028	090700	766428790	15730	15730	15790	15720	1729
567	20241028	090600	739203590	15760	15780	15790	15700	1235
568	20241028	090500	719727560	15780	15700	15790	15660	4351
569	20241028	090400	651304540	15640	15670	15720	15500	4560
570	20241028	090300	580064120	15670	15640	15690	15510	2396
571	20241028	090200	542622020	15660	15700	15800	15640	4425
572	20241028	090100	472958660	15650	15480	15680	15320	12165
573	20241028	090000	283333030	15310	15460	15500	15290	18360