KissMeData/004090/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184200	4775223940	15820	15820	15820	15820	8731
3	20241029	184100	4775223940	15820	15820	15820	15820	0
4	20241029	184000	4775223940	15820	15820	15820	15820	0
5	20241029	183900	4775223940	15820	15820	15820	15820	0
6	20241029	183800	4775223940	15820	15820	15820	15820	0
7	20241029	183700	4775223940	15820	15820	15820	15820	0
8	20241029	183600	4775223940	15820	15820	15820	15820	0
9	20241029	183500	4775223940	15820	15820	15820	15820	0
10	20241029	183400	4775223940	15820	15820	15820	15820	0
11	20241029	183300	4775223940	15820	15820	15820	15820	0
12	20241029	183200	4775223940	15820	15820	15820	15820	0
13	20241029	183100	4775223940	15820	15820	15820	15820	0
14	20241029	183000	4775223940	15820	15820	15820	15820	0
15	20241029	182900	4775223940	15820	15820	15820	15820	0
16	20241029	182800	4775223940	15820	15820	15820	15820	0
17	20241029	182700	4775223940	15820	15820	15820	15820	0
18	20241029	182600	4775223940	15820	15820	15820	15820	0
19	20241029	182500	4775223940	15820	15820	15820	15820	0
20	20241029	182400	4775223940	15820	15820	15820	15820	0
21	20241029	182300	4775223940	15820	15820	15820	15820	0
22	20241029	182200	4775223940	15820	15820	15820	15820	0
23	20241029	182100	4775223940	15820	15820	15820	15820	0
24	20241029	182000	4775223940	15820	15820	15820	15820	0
25	20241029	181900	4775223940	15820	15820	15820	15820	0
26	20241029	181800	4775223940	15820	15820	15820	15820	0
27	20241029	181700	4775223940	15820	15820	15820	15820	0
28	20241029	181600	4775223940	15820	15820	15820	15820	0
29	20241029	181500	4775223940	15820	15820	15820	15820	0
30	20241029	181400	4775223940	15820	15820	15820	15820	0
31	20241029	181300	4775223940	15820	15820	15820	15820	0
32	20241029	181200	4775223940	15820	15820	15820	15820	8731
33	20241029	181100	4775223940	15820	15820	15820	15820	0
34	20241029	181000	4775223940	15820	15820	15820	15820	0
35	20241029	180900	4775223940	15820	15820	15820	15820	0
36	20241029	180800	4775223940	15820	15820	15820	15820	0
37	20241029	180700	4775223940	15820	15820	15820	15820	0
38	20241029	180600	4775223940	15820	15820	15820	15820	0
39	20241029	180500	4775223940	15820	15820	15820	15820	0
40	20241029	180400	4775223940	15820	15820	15820	15820	0
41	20241029	180300	4775223940	15820	15820	15820	15820	0
42	20241029	180200	4775223940	15820	15820	15820	15820	0
43	20241029	180100	4775223940	15820	15820	15820	15820	0
44	20241029	180000	4775223940	15820	15820	15820	15820	0
45	20241029	175900	4775223940	15820	15820	15820	15820	0
46	20241029	175800	4775223940	15820	15820	15820	15820	0
47	20241029	175700	4775223940	15820	15820	15820	15820	0
48	20241029	175600	4775223940	15820	15820	15820	15820	0
49	20241029	175500	4775223940	15820	15820	15820	15820	0
50	20241029	175400	4775223940	15820	15820	15820	15820	0
51	20241029	175300	4775223940	15820	15820	15820	15820	0
52	20241029	175200	4775223940	15820	15820	15820	15820	0
53	20241029	175100	4775223940	15820	15820	15820	15820	0
54	20241029	175000	4775223940	15820	15820	15820	15820	0
55	20241029	174900	4775223940	15820	15820	15820	15820	0
56	20241029	174800	4775223940	15820	15820	15820	15820	0
57	20241029	174700	4775223940	15820	15820	15820	15820	0
58	20241029	174600	4775223940	15820	15820	15820	15820	0
59	20241029	174500	4775223940	15820	15820	15820	15820	0
60	20241029	174400	4775223940	15820	15820	15820	15820	0
61	20241029	174300	4775223940	15820	15820	15820	15820	0
62	20241029	174200	4775223940	15820	15820	15820	15820	8731
63	20241029	174100	4775223940	15820	15820	15820	15820	0
64	20241029	174000	4775223940	15820	15820	15820	15820	0
65	20241029	173900	4775223940	15820	15820	15820	15820	0
66	20241029	173800	4775223940	15820	15820	15820	15820	0
67	20241029	173700	4775223940	15820	15820	15820	15820	0
68	20241029	173600	4775223940	15820	15820	15820	15820	0
69	20241029	173500	4775223940	15820	15820	15820	15820	0
70	20241029	173400	4775223940	15820	15820	15820	15820	0
71	20241029	173300	4775223940	15820	15820	15820	15820	0
72	20241029	173200	4775223940	15820	15820	15820	15820	0
73	20241029	173100	4775223940	15820	15820	15820	15820	0
74	20241029	173000	4775223940	15820	15820	15820	15820	0
75	20241029	172900	4775223940	15820	15820	15820	15820	0
76	20241029	172800	4775223940	15820	15820	15820	15820	0
77	20241029	172700	4775223940	15820	15820	15820	15820	0
78	20241029	172600	4775223940	15820	15820	15820	15820	0
79	20241029	172500	4775223940	15820	15820	15820	15820	0
80	20241029	172400	4775223940	15820	15820	15820	15820	0
81	20241029	172300	4775223940	15820	15820	15820	15820	0
82	20241029	172200	4775223940	15820	15820	15820	15820	0
83	20241029	172100	4775223940	15820	15820	15820	15820	0
84	20241029	172000	4775223940	15820	15820	15820	15820	0
85	20241029	171900	4775223940	15820	15820	15820	15820	0
86	20241029	171800	4775223940	15820	15820	15820	15820	0
87	20241029	171700	4775223940	15820	15820	15820	15820	0
88	20241029	171600	4775223940	15820	15820	15820	15820	0
89	20241029	171500	4775223940	15820	15820	15820	15820	0
90	20241029	171400	4775223940	15820	15820	15820	15820	0
91	20241029	171300	4775223940	15820	15820	15820	15820	0
92	20241029	171200	4775223940	15820	15820	15820	15820	8731
93	20241029	171100	4775223940	15820	15820	15820	15820	0
94	20241029	171000	4775223940	15820	15820	15820	15820	0
95	20241029	170900	4775223940	15820	15820	15820	15820	0
96	20241029	170800	4775223940	15820	15820	15820	15820	0
97	20241029	170700	4775223940	15820	15820	15820	15820	0
98	20241029	170600	4775223940	15820	15820	15820	15820	0
99	20241029	170500	4775223940	15820	15820	15820	15820	0
100	20241029	170400	4775223940	15820	15820	15820	15820	0
101	20241029	170300	4775223940	15820	15820	15820	15820	0
102	20241029	170200	4775223940	15820	15820	15820	15820	0
103	20241029	170100	4775223940	15820	15820	15820	15820	0
104	20241029	170000	4775223940	15820	15820	15820	15820	0
105	20241029	165900	4775223940	15820	15820	15820	15820	0
106	20241029	165800	4775223940	15820	15820	15820	15820	0
107	20241029	165700	4775223940	15820	15820	15820	15820	0
108	20241029	165600	4775223940	15820	15820	15820	15820	0
109	20241029	165500	4775223940	15820	15820	15820	15820	0
110	20241029	165400	4775223940	15820	15820	15820	15820	0
111	20241029	165300	4775223940	15820	15820	15820	15820	0
112	20241029	165200	4775223940	15820	15820	15820	15820	0
113	20241029	165100	4775223940	15820	15820	15820	15820	0
114	20241029	165000	4775223940	15820	15820	15820	15820	0
115	20241029	164900	4775223940	15820	15820	15820	15820	0
116	20241029	164800	4775223940	15820	15820	15820	15820	0
117	20241029	164700	4775223940	15820	15820	15820	15820	0
118	20241029	164600	4775223940	15820	15820	15820	15820	0
119	20241029	164500	4775223940	15820	15820	15820	15820	0
120	20241029	164400	4775223940	15820	15820	15820	15820	0
121	20241029	164300	4775223940	15820	15820	15820	15820	0
122	20241029	164200	4775223940	15820	15820	15820	15820	8731
123	20241029	164100	4775223940	15820	15820	15820	15820	0
124	20241029	164000	4775223940	15820	15820	15820	15820	0
125	20241029	163900	4775223940	15820	15820	15820	15820	0
126	20241029	163800	4775223940	15820	15820	15820	15820	0
127	20241029	163700	4775223940	15820	15820	15820	15820	0
128	20241029	163600	4775223940	15820	15820	15820	15820	0
129	20241029	163500	4775223940	15820	15820	15820	15820	0
130	20241029	163400	4775223940	15820	15820	15820	15820	0
131	20241029	163300	4775223940	15820	15820	15820	15820	0
132	20241029	163200	4775223940	15820	15820	15820	15820	0
133	20241029	163100	4775223940	15820	15820	15820	15820	0
134	20241029	163000	4775223940	15820	15820	15820	15820	0
135	20241029	162900	4775223940	15820	15820	15820	15820	0
136	20241029	162800	4775223940	15820	15820	15820	15820	0
137	20241029	162700	4775223940	15820	15820	15820	15820	0
138	20241029	162600	4775223940	15820	15820	15820	15820	0
139	20241029	162500	4775223940	15820	15820	15820	15820	0
140	20241029	162400	4775223940	15820	15820	15820	15820	0
141	20241029	162300	4775223940	15820	15820	15820	15820	0
142	20241029	162200	4775223940	15820	15820	15820	15820	0
143	20241029	162100	4775223940	15820	15820	15820	15820	0
144	20241029	162000	4775223940	15820	15820	15820	15820	0
145	20241029	161900	4775223940	15820	15820	15820	15820	0
146	20241029	161800	4775223940	15820	15820	15820	15820	0
147	20241029	161700	4775223940	15820	15820	15820	15820	0
148	20241029	161600	4775223940	15820	15820	15820	15820	0
149	20241029	161500	4775223940	15820	15820	15820	15820	0
150	20241029	161400	4775223940	15820	15820	15820	15820	0
151	20241029	161300	4775223940	15820	15820	15820	15820	0
152	20241029	161200	4775223940	15820	15820	15820	15820	8731
153	20241029	161100	4775223940	15820	15820	15820	15820	0
154	20241029	161000	4775223940	15820	15820	15820	15820	0
155	20241029	160900	4775223940	15820	15820	15820	15820	0
156	20241029	160800	4775223940	15820	15820	15820	15820	0
157	20241029	160700	4775223940	15820	15820	15820	15820	0
158	20241029	160600	4775223940	15820	15820	15820	15820	0
159	20241029	160500	4775223940	15820	15820	15820	15820	0
160	20241029	160400	4775223940	15820	15820	15820	15820	0
161	20241029	160300	4775223940	15820	15820	15820	15820	0
162	20241029	160200	4775223940	15820	15820	15820	15820	0
163	20241029	160100	4775223940	15820	15820	15820	15820	0
164	20241029	160000	4775223940	15820	15820	15820	15820	0
165	20241029	155900	4775223940	15820	15820	15820	15820	0
166	20241029	155800	4775223940	15820	15820	15820	15820	0
167	20241029	155700	4775223940	15820	15820	15820	15820	0
168	20241029	155600	4775223940	15820	15820	15820	15820	0
169	20241029	155500	4775223940	15820	15820	15820	15820	0
170	20241029	155400	4775223940	15820	15820	15820	15820	0
171	20241029	155300	4775223940	15820	15820	15820	15820	0
172	20241029	155200	4775223940	15820	15820	15820	15820	0
173	20241029	155100	4775223940	15820	15820	15820	15820	0
174	20241029	155000	4775223940	15820	15820	15820	15820	0
175	20241029	154900	4775223940	15820	15820	15820	15820	0
176	20241029	154800	4775223940	15820	15820	15820	15820	0
177	20241029	154700	4775223940	15820	15820	15820	15820	0
178	20241029	154600	4775223940	15820	15820	15820	15820	0
179	20241029	154500	4775223940	15820	15820	15820	15820	0
180	20241029	154400	4775223940	15820	15820	15820	15820	0
181	20241029	154300	4775223940	15820	15820	15820	15820	0
182	20241029	154200	4775223940	15820	15820	15820	15820	8731
183	20241029	154100	4775223940	15820	15820	15820	15820	0
184	20241029	154000	4775223940	15820	15820	15820	15820	0
185	20241029	153900	4775223940	15820	15820	15820	15820	0
186	20241029	153800	4775223940	15820	15820	15820	15820	0
187	20241029	153700	4775223940	15820	15820	15820	15820	0
188	20241029	153600	4775223940	15820	15820	15820	15820	0
189	20241029	153500	4775223940	15820	15820	15820	15820	0
190	20241029	153400	4775223940	15820	15820	15820	15820	0
191	20241029	153300	4775223940	15820	15820	15820	15820	0
192	20241029	153200	4775223940	15820	15820	15820	15820	0
193	20241029	153100	4775223940	15820	15820	15820	15820	0
194	20241029	153000	4775223940	15820	15820	15820	15820	8731
195	20241029	152900	4637099520	15820	15820	15820	15820	0
196	20241029	152800	4637099520	15820	15820	15820	15820	0
197	20241029	152700	4637099520	15820	15820	15820	15820	0
198	20241029	152600	4637099520	15820	15820	15820	15820	0
199	20241029	152500	4637099520	15820	15820	15820	15820	0
200	20241029	152400	4637099520	15820	15820	15820	15820	0
201	20241029	152300	4637099520	15820	15820	15820	15820	0
202	20241029	152200	4637099520	15820	15820	15820	15820	0
203	20241029	152100	4637099520	15820	15820	15820	15820	0
204	20241029	152000	4637099520	15820	15820	15820	15820	0
205	20241029	151900	4637099520	15820	15830	15830	15820	2201
206	20241029	151800	4602278850	15820	15820	15830	15820	449
207	20241029	151700	4595175660	15820	15810	15830	15810	200
208	20241029	151600	4592009930	15830	15830	15830	15810	61
209	20241029	151500	4591044320	15840	15810	15840	15810	609
210	20241029	151400	4581408270	15810	15810	15810	15810	844
211	20241029	151300	4568064630	15810	15830	15840	15810	761
212	20241029	151200	4556021420	15850	15830	15850	15830	86
213	20241029	151100	4554658420	15850	15830	15860	15830	397
214	20241029	151000	4548367600	15860	15860	15860	15860	30
215	20241029	150900	4547891800	15860	15840	15870	15840	580
216	20241029	150800	4538701600	15850	15850	15870	15840	847
217	20241029	150700	4525276540	15870	15850	15870	15850	366
218	20241029	150600	4519474840	15850	15870	15870	15850	780
219	20241029	150500	4507105310	15860	15860	15870	15860	86
220	20241029	150400	4505741290	15860	15870	15870	15860	214
221	20241029	150300	4502347220	15870	15860	15870	15860	635
222	20241029	150200	4492276020	15860	15850	15870	15850	440
223	20241029	150100	4485298810	15870	15870	15870	15860	60
224	20241029	150000	4484346630	15840	15830	15860	15830	9587
225	20241029	145900	4332578330	15830	15810	15830	15810	508
226	20241029	145800	4324541740	15820	15830	15830	15820	531
227	20241029	145700	4316141080	15830	15830	15830	15820	572
228	20241029	145600	4307087020	15830	15830	15830	15820	397
229	20241029	145500	4300802680	15830	15830	15830	15820	266
230	20241029	145400	4296594330	15830	15830	15830	15830	32
231	20241029	145300	4296087770	15830	15820	15830	15820	5
232	20241029	145200	4296008630	15830	15830	15830	15830	0
233	20241029	145100	4296008630	15830	15800	15830	15800	3678
234	20241029	145000	4237851370	15820	15830	15830	15810	658
235	20241029	144900	4227446280	15830	15820	15830	15810	1787
236	20241029	144800	4199178110	15810	15810	15820	15810	2637
237	20241029	144700	4157481870	15810	15820	15820	15810	778
238	20241029	144600	4145181320	15820	15820	15820	15810	372
239	20241029	144500	4139299380	15820	15820	15820	15820	245
240	20241029	144400	4135423480	15820	15820	15820	15820	114
241	20241029	144300	4133620000	15820	15820	15820	15810	422
242	20241029	144200	4126945330	15820	15820	15820	15820	329
243	20241029	144100	4121740550	15820	15820	15820	15810	132
244	20241029	144000	4119652600	15820	15820	15820	15820	85
245	20241029	143900	4118307900	15820	15810	15820	15810	128
246	20241029	143800	4116282950	15810	15800	15810	15800	67
247	20241029	143700	4115223740	15810	15810	15810	15810	1
248	20241029	143600	4115207930	15800	15800	15800	15800	20
249	20241029	143500	4114891930	15780	15780	15820	15780	372
250	20241029	143400	4109017690	15780	15780	15780	15780	10
251	20241029	143300	4108859890	15820	15780	15820	15780	2373
252	20241029	143200	4071391430	15780	15770	15780	15760	496
253	20241029	143100	4063569250	15760	15760	15770	15760	121
254	20241029	143000	4061662280	15770	15770	15770	15760	33
255	20241029	142900	4061141880	15770	15770	15770	15760	155
256	20241029	142800	4058698460	15770	15770	15770	15760	416
257	20241029	142700	4052138640	15760	15750	15770	15750	309
258	20241029	142600	4047270590	15750	15760	15760	15750	179
259	20241029	142500	4044450950	15760	15750	15760	15750	41
260	20241029	142400	4043805160	15770	15770	15770	15760	1115
261	20241029	142300	4026222010	15770	15770	15770	15770	165
262	20241029	142200	4023619960	15780	15770	15780	15770	164
263	20241029	142100	4021033460	15770	15770	15770	15770	6
264	20241029	142000	4020938840	15770	15780	15780	15770	97
265	20241029	141900	4019409120	15780	15770	15780	15770	661
266	20241029	141800	4008979110	15770	15780	15780	15770	208
267	20241029	141700	4005697240	15770	15770	15770	15770	84
268	20241029	141600	4004372560	15770	15770	15770	15770	120
269	20241029	141500	4002480160	15790	15740	15790	15740	797
270	20241029	141400	3989904360	15730	15740	15740	15730	457
271	20241029	141300	3982714320	15730	15740	15740	15730	68
272	20241029	141200	3981644560	15730	15740	15740	15730	144
273	20241029	141100	3979378640	15740	15740	15740	15730	132
274	20241029	141000	3977301230	15740	15750	15750	15740	661
275	20241029	140900	3966896880	15750	15740	15770	15740	37
276	20241029	140800	3966314060	15740	15750	15780	15740	233
277	20241029	140700	3962641260	15750	15750	15760	15750	555
278	20241029	140600	3953900000	15750	15760	15780	15750	646
279	20241029	140500	3943724510	15760	15750	15760	15750	253
280	20241029	140400	3939738030	15750	15760	15760	15750	128
281	20241029	140300	3937721910	15760	15760	15770	15760	132
282	20241029	140200	3935641570	15770	15760	15770	15760	368
283	20241029	140100	3929841880	15760	15760	15760	15760	64
284	20241029	140000	3928833240	15760	15760	15760	15760	83
285	20241029	135900	3927525160	15760	15770	15770	15760	89
286	20241029	135800	3926122500	15770	15770	15770	15770	57
287	20241029	135700	3925223610	15770	15770	15770	15760	313
288	20241029	135600	3920290110	15770	15770	15770	15770	297
289	20241029	135500	3915606420	15770	15760	15770	15760	114
290	20241029	135400	3913809280	15760	15760	15760	15760	56
291	20241029	135300	3912926720	15760	15750	15790	15750	502
292	20241029	135200	3905016880	15750	15740	15780	15740	599
293	20241029	135100	3895568030	15750	15750	15750	15750	58
294	20241029	135000	3894654530	15750	15780	15780	15740	123
295	20241029	134900	3892717850	15740	15740	15740	15730	519
296	20241029	134800	3884549290	15740	15740	15740	15740	64
297	20241029	134700	3883541930	15750	15740	15750	15740	423
298	20241029	134600	3876883360	15740	15760	15780	15740	99
299	20241029	134500	3875323260	15760	15730	15760	15730	1158
300	20241029	134400	3857087840	15730	15750	15760	15730	316
301	20241029	134300	3852110320	15760	15750	15760	15740	608
302	20241029	134200	3842531450	15750	15740	15750	15730	387
303	20241029	134100	3836438060	15740	15740	15770	15730	1074
304	20241029	134000	3819540840	15730	15750	15750	15730	450
305	20241029	133900	3812457560	15740	15750	15750	15740	334
306	20241029	133800	3807197430	15750	15750	15760	15750	181
307	20241029	133700	3804345930	15740	15750	15760	15740	680
308	20241029	133600	3793632980	15750	15760	15760	15750	551
309	20241029	133500	3784950490	15760	15770	15780	15760	287
310	20241029	133400	3780425330	15770	15760	15770	15760	210
311	20241029	133300	3777114500	15760	15780	15780	15760	74
312	20241029	133200	3775947620	15780	15770	15780	15750	178
313	20241029	133100	3773141480	15770	15750	15770	15730	390
314	20241029	133000	3766998020	15760	15730	15760	15730	472
315	20241029	132900	3759566010	15750	15740	15750	15730	1175
316	20241029	132800	3741071750	15740	15750	15750	15740	248
317	20241029	132700	3737167590	15750	15730	15750	15730	96
318	20241029	132600	3735656820	15740	15730	15740	15730	364
319	20241029	132500	3729927760	15730	15730	15730	15730	87
320	20241029	132400	3728559250	15730	15740	15740	15730	137
321	20241029	132300	3726403510	15720	15730	15730	15720	625
322	20241029	132200	3716575380	15730	15730	15740	15730	92
323	20241029	132100	3715127990	15730	15730	15730	15730	113
324	20241029	132000	3713350500	15740	15730	15740	15730	58
325	20241029	131900	3712438150	15720	15730	15740	15720	1052
326	20241029	131800	3695897860	15720	15730	15730	15720	460
327	20241029	131700	3688664170	15730	15720	15730	15710	304
328	20241029	131600	3683885090	15720	15740	15740	15720	52
329	20241029	131500	3683067390	15730	15730	15730	15720	2505
330	20241029	131400	3643685160	15730	15730	15760	15730	504
331	20241029	131300	3635756920	15730	15730	15730	15720	1231
332	20241029	131200	3616393560	15730	15720	15730	15720	83
333	20241029	131100	3615088650	15720	15720	15730	15720	204
334	20241029	131000	3611881600	15720	15720	15730	15720	1691
335	20241029	130900	3585282840	15730	15730	15740	15730	1411
336	20241029	130800	3563085620	15730	15730	15730	15730	433
337	20241029	130700	3556274530	15730	15740	15740	15730	164
338	20241029	130600	3553693790	15740	15740	15740	15730	48
339	20241029	130500	3552938470	15740	15740	15740	15730	100
340	20241029	130400	3551365390	15740	15740	15740	15730	507
341	20241029	130300	3543388210	15730	15730	15730	15730	115
342	20241029	130200	3541579260	15730	15750	15750	15730	2306
343	20241029	130100	3505284330	15740	15760	15760	15740	1740
344	20241029	130000	3477879900	15760	15760	15760	15750	610
345	20241029	125900	3468266570	15760	15760	15770	15760	1017
346	20241029	125800	3452236250	15770	15770	15770	15760	184
347	20241029	125700	3449335900	15770	15770	15780	15770	856
348	20241029	125600	3435835700	15780	15780	15780	15780	28
349	20241029	125500	3435393860	15770	15780	15780	15770	135
350	20241029	125400	3433264110	15780	15770	15820	15770	84
351	20241029	125300	3431937630	15770	15820	15820	15770	7
352	20241029	125200	3431826990	15770	15790	15790	15770	512
353	20241029	125100	3423747730	15780	15790	15790	15780	345
354	20241029	125000	3418302500	15790	15780	15790	15780	143
355	20241029	124900	3416045220	15800	15800	15800	15770	158
356	20241029	124800	3413551310	15800	15790	15800	15780	614
357	20241029	124700	3403852940	15790	15770	15790	15770	143
358	20241029	124600	3401596550	15770	15780	15790	15770	575
359	20241029	124500	3392518310	15780	15780	15780	15780	183
360	20241029	124400	3389630570	15770	15770	15780	15770	433
361	20241029	124300	3382802150	15770	15770	15770	15770	83
362	20241029	124200	3381493240	15770	15780	15780	15770	62
363	20241029	124100	3380515490	15780	15790	15790	15780	224
364	20241029	124000	3376980690	15790	15780	15790	15780	184
365	20241029	123900	3374075860	15780	15780	15780	15770	176
366	20241029	123800	3371298950	15770	15780	15780	15770	171
367	20241029	123700	3368601490	15780	15790	15790	15780	163
368	20241029	123600	3366028370	15780	15780	15780	15780	189
369	20241029	123500	3363045950	15790	15780	15790	15780	100
370	20241029	123400	3361467450	15780	15770	15780	15770	45
371	20241029	123300	3360757650	15770	15780	15780	15760	120
372	20241029	123200	3358865340	15780	15780	15780	15780	15
373	20241029	123100	3358628640	15780	15770	15790	15770	295
374	20241029	123000	3353976340	15790	15790	15790	15780	418
375	20241029	122900	3347377130	15790	15800	15800	15780	160
376	20241029	122800	3344850930	15800	15800	15800	15790	82
377	20241029	122700	3343555980	15800	15780	15800	15780	88
378	20241029	122600	3342167010	15770	15780	15780	15770	86
379	20241029	122500	3340810580	15770	15770	15780	15770	158
380	20241029	122400	3338318900	15770	15770	15770	15770	1196
381	20241029	122300	3319457980	15770	15770	15770	15770	83
382	20241029	122200	3318149070	15770	15830	15840	15770	41
383	20241029	122100	3317502240	15840	15790	15850	15780	530
384	20241029	122000	3309115290	15790	15780	15790	15780	210
385	20241029	121900	3305799950	15780	15780	15780	15780	39
386	20241029	121800	3305184530	15770	15770	15770	15770	65
387	20241029	121700	3304159480	15770	15770	15770	15760	65
388	20241029	121600	3303134540	15760	15770	15770	15760	169
389	20241029	121500	3300470250	15770	15770	15770	15760	613
390	20241029	121400	3290803480	15770	15770	15770	15770	24
391	20241029	121300	3290425000	15770	15790	15790	15770	686
392	20241029	121200	3279597010	15790	15790	15790	15790	242
393	20241029	121100	3275775830	15790	15780	15790	15780	240
394	20241029	121000	3271988390	15780	15780	15790	15780	285
395	20241029	120900	3267491080	15780	15780	15780	15770	78
396	20241029	120800	3266260940	15770	15770	15770	15770	28
397	20241029	120700	3265819380	15770	15790	15790	15770	818
398	20241029	120600	3252916940	15790	15780	15790	15780	6
399	20241029	120500	3252822250	15780	15780	15780	15780	92
400	20241029	120400	3251370490	15780	15780	15780	15770	798
401	20241029	120300	3238778330	15780	15780	15790	15780	82
402	20241029	120200	3237484360	15790	15790	15790	15790	1
403	20241029	120100	3237468570	15780	15780	15780	15780	327
404	20241029	120000	3232308510	15780	15770	15780	15770	133
405	20241029	115900	3230210970	15790	15770	15790	15770	123
406	20241029	115800	3228269360	15770	15760	15770	15750	137
407	20241029	115700	3226110670	15790	15760	15790	15750	232
408	20241029	115600	3222456070	15760	15760	15770	15760	287
409	20241029	115500	3217932820	15770	15780	15780	15760	100
410	20241029	115400	3216356260	15790	15810	15810	15790	291
411	20241029	115300	3211760620	15810	15810	15820	15810	130
412	20241029	115200	3209705270	15810	15770	15810	15770	1547
413	20241029	115100	3185293490	15760	15750	15760	15750	678
414	20241029	115000	3174609490	15740	15750	15760	15740	620
415	20241029	114900	3164840460	15750	15770	15770	15750	150
416	20241029	114800	3162476960	15770	15770	15770	15770	1
417	20241029	114700	3162461190	15730	15750	15750	15730	2014
418	20241029	114600	3130779530	15750	15750	15760	15740	295
419	20241029	114500	3126133060	15750	15750	15770	15750	266
420	20241029	114400	3121942520	15770	15760	15770	15750	167
421	20241029	114300	3119311410	15750	15730	15760	15730	416
422	20241029	114200	3112759680	15740	15740	15740	15740	74
423	20241029	114100	3111594920	15740	15730	15740	15720	415
424	20241029	114000	3105068120	15730	15740	15740	15730	299
425	20241029	113900	3100364670	15730	15730	15740	15730	88
426	20241029	113800	3098980390	15720	15720	15720	15720	338
427	20241029	113700	3093667030	15730	15730	15730	15730	149
428	20241029	113600	3091323260	15730	15730	15740	15720	75
429	20241029	113500	3090143570	15730	15730	15740	15730	365
430	20241029	113400	3084402100	15740	15750	15750	15740	140
431	20241029	113300	3082197200	15750	15750	15750	15730	31
432	20241029	113200	3081709510	15720	15760	15760	15720	255
433	20241029	113100	3077700780	15720	15710	15760	15710	296
434	20241029	113000	3073045140	15710	15730	15760	15710	1719
435	20241029	112900	3046022060	15720	15740	15740	15720	407
436	20241029	112800	3039620230	15740	15750	15750	15740	160
437	20241029	112700	3037100880	15750	15730	15750	15730	419
438	20241029	112600	3030507220	15720	15730	15730	15720	264
439	20241029	112500	3026356580	15730	15740	15740	15730	1134
440	20241029	112400	3008517260	15740	15750	15750	15730	388
441	20241029	112300	3002409330	15750	15760	15760	15750	222
442	20241029	112200	2998912590	15740	15740	15740	15740	69
443	20241029	112100	2997826530	15740	15760	15760	15720	1888
444	20241029	112000	2968117480	15750	15770	15770	15750	2120
445	20241029	111900	2934715210	15760	15760	15770	15760	135
446	20241029	111800	2932586910	15760	15770	15770	15760	193
447	20241029	111700	2929544230	15760	15770	15770	15760	152
448	20241029	111600	2927147560	15770	15770	15770	15770	84
449	20241029	111500	2925822880	15760	15760	15770	15760	266
450	20241029	111400	2921630620	15770	15770	15780	15770	209
451	20241029	111300	2918334680	15770	15820	15820	15770	481
452	20241029	111200	2910747660	15780	15780	15780	15780	218
453	20241029	111100	2907307620	15780	15780	15780	15780	115
454	20241029	111000	2905492920	15790	15790	15790	15790	28
455	20241029	110900	2905050800	15780	15780	15830	15780	274
456	20241029	110800	2900724950	15780	15770	15780	15770	300
457	20241029	110700	2895992870	15770	15770	15780	15770	76
458	20241029	110600	2894794340	15770	15760	15770	15760	37
459	20241029	110500	2894211130	15760	15770	15770	15760	378
460	20241029	110400	2888253380	15770	15770	15770	15750	576
461	20241029	110300	2879176770	15760	15750	15760	15750	49
462	20241029	110200	2878404920	15760	15760	15760	15750	122
463	20241029	110100	2876482480	15760	15760	15760	15750	78
464	20241029	110000	2875253480	15760	15760	15760	15760	232
465	20241029	105900	2871597160	15760	15750	15780	15750	1904
466	20241029	105800	2841604070	15750	15780	15780	15750	534
467	20241029	105700	2833189450	15770	15760	15780	15750	734
468	20241029	105600	2821623390	15770	15780	15780	15770	652
469	20241029	105500	2811340520	15770	15780	15800	15770	235
470	20241029	105400	2807632280	15780	15800	15800	15750	2341
471	20241029	105300	2770735460	15800	15830	15830	15760	14101
472	20241029	105200	2547979130	15830	15830	15830	15830	157
473	20241029	105100	2545493820	15830	15840	15880	15830	1922
474	20241029	105000	2515060620	15840	15880	15890	15840	270
475	20241029	104900	2510780170	15840	15850	15890	15830	324
476	20241029	104800	2505648510	15840	15870	15870	15840	10551
477	20241029	104700	2338437060	15870	15900	15900	15870	170
478	20241029	104600	2335735170	15870	15860	15870	15860	88
479	20241029	104500	2334339160	15900	15870	15900	15860	286
480	20241029	104400	2329799110	15870	15860	15870	15860	109
481	20241029	104300	2328070230	15860	15870	15870	15860	228
482	20241029	104200	2324453240	15870	15870	15870	15860	190
483	20241029	104100	2321438500	15870	15870	15870	15870	222
484	20241029	104000	2317915360	15900	15870	15900	15870	123
485	20241029	103900	2315963170	15870	15870	15870	15870	534
486	20241029	103800	2307488590	15890	15890	15890	15890	30
487	20241029	103700	2307011890	15870	15860	15870	15860	388
488	20241029	103600	2300854610	15860	15860	15870	15860	509
489	20241029	103500	2292781360	15860	15870	15870	15860	559
490	20241029	103400	2283915420	15870	15860	15900	15860	512
491	20241029	103300	2275794490	15870	15860	15870	15860	686
492	20241029	103200	2264910560	15870	15870	15870	15860	485
493	20241029	103100	2257214260	15870	15870	15870	15860	719
494	20241029	103000	2245803870	15870	15870	15870	15860	1965
495	20241029	102900	2214622410	15870	15880	15880	15870	1004
496	20241029	102800	2198686260	15880	15870	15880	15870	247
497	20241029	102700	2194764270	15870	15870	15870	15870	128
498	20241029	102600	2192732910	15870	15880	15880	15870	722
499	20241029	102500	2181273510	15870	15880	15880	15870	561
500	20241029	102400	2172365110	15880	15890	15890	15880	153
501	20241029	102300	2169935460	15880	15880	15890	15880	667
502	20241029	102200	2159341430	15880	15880	15890	15880	310
503	20241029	102100	2154417650	15880	15890	15890	15880	86
504	20241029	102000	2153051480	15900	15900	15900	15890	226
505	20241029	101900	2149458280	15880	15890	15890	15880	129
506	20241029	101800	2147409120	15890	15890	15890	15890	38
507	20241029	101700	2146805300	15880	15890	15890	15880	137
508	20241029	101600	2144628530	15880	15880	15880	15870	965
509	20241029	101500	2129311320	15890	15900	15900	15890	54
510	20241029	101400	2128453180	15890	15920	15930	15890	258
511	20241029	101300	2124346650	15920	15930	15930	15910	199
512	20241029	101200	2121179150	15910	15930	15930	15910	73
513	20241029	101100	2120016820	15930	15910	15930	15870	1285
514	20241029	101000	2099612560	15910	15900	15930	15900	100
515	20241029	100900	2098022420	15900	15910	15910	15900	101
516	20241029	100800	2096415930	15910	15900	15930	15900	394
517	20241029	100700	2090150920	15910	15900	15910	15900	229
518	20241029	100600	2086509580	15900	15890	15900	15890	890
519	20241029	100500	2072360980	15890	15890	15890	15890	34
520	20241029	100400	2071820720	15870	15870	15870	15870	81
521	20241029	100300	2070535250	15870	15890	15900	15860	2110
522	20241029	100200	2037057220	15870	15890	15890	15870	773
523	20241029	100100	2024788030	15890	15890	15900	15890	85
524	20241029	100000	2023437370	15890	15890	15890	15880	69
525	20241029	095900	2022341340	15900	15880	15900	15870	220
526	20241029	095800	2018846570	15870	15880	15880	15870	1124
527	20241029	095700	2001007890	15870	15880	15880	15870	1016
528	20241029	095600	1984874050	15880	15890	15890	15870	403
529	20241029	095500	1978475320	15890	15870	15890	15870	2069
530	20241029	095400	1945603470	15870	15870	15870	15870	265
531	20241029	095300	1941397920	15870	15870	15890	15860	586
532	20241029	095200	1932100980	15870	15860	15880	15860	148
533	20241029	095100	1929752490	15870	15880	15880	15870	2402
534	20241029	095000	1891629740	15880	15890	15890	15880	1001
535	20241029	094900	1875727680	15890	15890	15890	15880	472
536	20241029	094800	1868228270	15880	15890	15890	15880	328
537	20241029	094700	1863017780	15880	15880	15900	15880	146
538	20241029	094600	1860698800	15880	15890	15910	15880	504
539	20241029	094500	1852691070	15900	15900	15900	15880	158
540	20241029	094400	1850179990	15900	15910	15910	15890	350
541	20241029	094300	1844616930	15920	15920	15920	15890	219
542	20241029	094200	1841135900	15890	15890	15890	15890	28
543	20241029	094100	1840690980	15890	15920	15960	15890	1233
544	20241029	094000	1821083470	15910	15920	15950	15910	1156
545	20241029	093900	1802674860	15900	15880	15920	15880	2432
546	20241029	093800	1763997220	15890	15880	15890	15870	2828
547	20241029	093700	1719115220	15870	15900	15900	15870	111
548	20241029	093600	1717352440	15900	15850	15900	15850	1053
549	20241029	093500	1700641760	15860	15860	15860	15850	939
550	20241029	093400	1685756680	15870	15870	15870	15860	465
551	20241029	093300	1678380460	15870	15870	15870	15870	375
552	20241029	093200	1672429210	15860	15860	15870	15850	1325
553	20241029	093100	1651425990	15850	15870	15870	15850	262
554	20241029	093000	1647271110	15870	15900	15900	15860	245
555	20241029	092900	1643384560	15900	15870	15900	15860	931
556	20241029	092800	1628617960	15870	15870	15880	15860	480
557	20241029	092700	1621000890	15860	15870	15880	15860	942
558	20241029	092600	1606051780	15900	15880	15900	15860	2157
559	20241029	092500	1571813910	15870	15870	15880	15870	1574
560	20241029	092400	1546821600	15870	15860	15870	15860	951
561	20241029	092300	1531736700	15870	15880	15880	15850	291
562	20241029	092200	1527117370	15880	15890	15890	15840	3869
563	20241029	092100	1465761270	15880	15880	15930	15870	558
564	20241029	092000	1456891850	15880	15900	15900	15880	868
565	20241029	091900	1443104260	15900	15850	15900	15850	428
566	20241029	091800	1436302240	15850	15900	15900	15840	3261
567	20241029	091700	1384630280	15840	15910	15930	15840	2188
568	20241029	091600	1349915670	15910	15870	15910	15840	3405
569	20241029	091500	1295897630	15860	15880	15880	15840	1546
570	20241029	091400	1271399020	15880	15860	15880	15850	1374
571	20241029	091300	1249615130	15860	15850	15870	15850	1204
572	20241029	091200	1230520500	15840	15860	15860	15840	4716
573	20241029	091100	1155772310	15860	15850	15870	15840	2147
574	20241029	091000	1121732450	15850	15860	15860	15840	1004
575	20241029	090900	1105819430	15860	15850	15860	15840	2712
576	20241029	090800	1062837210	15850	15880	15880	15840	4392
577	20241029	090700	993191070	15870	15970	15970	15870	13835
578	20241029	090600	772951380	15960	16000	16000	15960	3133
579	20241029	090500	722938220	16000	16020	16020	15970	4974
580	20241029	090400	643360250	16020	16020	16020	16010	3133
581	20241029	090300	593178730	16020	16010	16070	16000	2866
582	20241029	090200	547306590	16000	16060	16070	16000	6563
583	20241029	090100	442224010	16060	16050	16080	15980	3648
584	20241029	090000	383726040	15980	15990	16060	15960	23978