KissMeData/008490/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185100	160503910	15890	15890	15890	15890	105
3	20241028	185000	160503910	15890	15890	15890	15890	0
4	20241028	184900	160503910	15890	15890	15890	15890	0
5	20241028	184800	160503910	15890	15890	15890	15890	0
6	20241028	184700	160503910	15890	15890	15890	15890	0
7	20241028	184600	160503910	15890	15890	15890	15890	0
8	20241028	184500	160503910	15890	15890	15890	15890	0
9	20241028	184400	160503910	15890	15890	15890	15890	0
10	20241028	184300	160503910	15890	15890	15890	15890	0
11	20241028	184200	160503910	15890	15890	15890	15890	0
12	20241028	184100	160503910	15890	15890	15890	15890	0
13	20241028	184000	160503910	15890	15890	15890	15890	0
14	20241028	183900	160503910	15890	15890	15890	15890	0
15	20241028	183800	160503910	15890	15890	15890	15890	0
16	20241028	183700	160503910	15890	15890	15890	15890	0
17	20241028	183600	160503910	15890	15890	15890	15890	0
18	20241028	183500	160503910	15890	15890	15890	15890	0
19	20241028	183400	160503910	15890	15890	15890	15890	0
20	20241028	183300	160503910	15890	15890	15890	15890	0
21	20241028	183200	160503910	15890	15890	15890	15890	0
22	20241028	183100	160503910	15890	15890	15890	15890	0
23	20241028	183000	160503910	15890	15890	15890	15890	0
24	20241028	182900	160503910	15890	15890	15890	15890	0
25	20241028	182800	160503910	15890	15890	15890	15890	0
26	20241028	182700	160503910	15890	15890	15890	15890	0
27	20241028	182600	160503910	15890	15890	15890	15890	0
28	20241028	182500	160503910	15890	15890	15890	15890	0
29	20241028	182400	160503910	15890	15890	15890	15890	0
30	20241028	182300	160503910	15890	15890	15890	15890	0
31	20241028	182200	160503910	15890	15890	15890	15890	0
32	20241028	182100	160503910	15890	15890	15890	15890	105
33	20241028	182000	160503910	15890	15890	15890	15890	0
34	20241028	181900	160503910	15890	15890	15890	15890	0
35	20241028	181800	160503910	15890	15890	15890	15890	0
36	20241028	181700	160503910	15890	15890	15890	15890	0
37	20241028	181600	160503910	15890	15890	15890	15890	0
38	20241028	181500	160503910	15890	15890	15890	15890	0
39	20241028	181400	160503910	15890	15890	15890	15890	0
40	20241028	181300	160503910	15890	15890	15890	15890	0
41	20241028	181200	160503910	15890	15890	15890	15890	0
42	20241028	181100	160503910	15890	15890	15890	15890	0
43	20241028	181000	160503910	15890	15890	15890	15890	0
44	20241028	180900	160503910	15890	15890	15890	15890	0
45	20241028	180800	160503910	15890	15890	15890	15890	0
46	20241028	180700	160503910	15890	15890	15890	15890	0
47	20241028	180600	160503910	15890	15890	15890	15890	0
48	20241028	180500	160503910	15890	15890	15890	15890	0
49	20241028	180400	160503910	15890	15890	15890	15890	0
50	20241028	180300	160503910	15890	15890	15890	15890	0
51	20241028	180200	160503910	15890	15890	15890	15890	0
52	20241028	180100	160503910	15890	15890	15890	15890	0
53	20241028	180000	160503910	15890	15890	15890	15890	0
54	20241028	175900	160503910	15890	15890	15890	15890	0
55	20241028	175800	160503910	15890	15890	15890	15890	0
56	20241028	175700	160503910	15890	15890	15890	15890	0
57	20241028	175600	160503910	15890	15890	15890	15890	0
58	20241028	175500	160503910	15890	15890	15890	15890	0
59	20241028	175400	160503910	15890	15890	15890	15890	0
60	20241028	175300	160503910	15890	15890	15890	15890	0
61	20241028	175200	160503910	15890	15890	15890	15890	0
62	20241028	175100	160503910	15890	15890	15890	15890	105
63	20241028	175000	160503910	15890	15890	15890	15890	0
64	20241028	174900	160503910	15890	15890	15890	15890	0
65	20241028	174800	160503910	15890	15890	15890	15890	0
66	20241028	174700	160503910	15890	15890	15890	15890	0
67	20241028	174600	160503910	15890	15890	15890	15890	0
68	20241028	174500	160503910	15890	15890	15890	15890	0
69	20241028	174400	160503910	15890	15890	15890	15890	0
70	20241028	174300	160503910	15890	15890	15890	15890	0
71	20241028	174200	160503910	15890	15890	15890	15890	0
72	20241028	174100	160503910	15890	15890	15890	15890	0
73	20241028	174000	160503910	15890	15890	15890	15890	0
74	20241028	173900	160503910	15890	15890	15890	15890	0
75	20241028	173800	160503910	15890	15890	15890	15890	0
76	20241028	173700	160503910	15890	15890	15890	15890	0
77	20241028	173600	160503910	15890	15890	15890	15890	0
78	20241028	173500	160503910	15890	15890	15890	15890	0
79	20241028	173400	160503910	15890	15890	15890	15890	0
80	20241028	173300	160503910	15890	15890	15890	15890	0
81	20241028	173200	160503910	15890	15890	15890	15890	0
82	20241028	173100	160503910	15890	15890	15890	15890	0
83	20241028	173000	160503910	15890	15890	15890	15890	0
84	20241028	172900	160503910	15890	15890	15890	15890	0
85	20241028	172800	160503910	15890	15890	15890	15890	0
86	20241028	172700	160503910	15890	15890	15890	15890	0
87	20241028	172600	160503910	15890	15890	15890	15890	0
88	20241028	172500	160503910	15890	15890	15890	15890	0
89	20241028	172400	160503910	15890	15890	15890	15890	0
90	20241028	172300	160503910	15890	15890	15890	15890	0
91	20241028	172200	160503910	15890	15890	15890	15890	0
92	20241028	172100	160503910	15890	15890	15890	15890	105
93	20241028	172000	160503910	15890	15890	15890	15890	0
94	20241028	171900	160503910	15890	15890	15890	15890	0
95	20241028	171800	160503910	15890	15890	15890	15890	0
96	20241028	171700	160503910	15890	15890	15890	15890	0
97	20241028	171600	160503910	15890	15890	15890	15890	0
98	20241028	171500	160503910	15890	15890	15890	15890	0
99	20241028	171400	160503910	15890	15890	15890	15890	0
100	20241028	171300	160503910	15890	15890	15890	15890	0
101	20241028	171200	160503910	15890	15890	15890	15890	0
102	20241028	171100	160503910	15890	15890	15890	15890	0
103	20241028	171000	160503910	15890	15890	15890	15890	0
104	20241028	170900	160503910	15890	15890	15890	15890	0
105	20241028	170800	160503910	15890	15890	15890	15890	0
106	20241028	170700	160503910	15890	15890	15890	15890	0
107	20241028	170600	160503910	15890	15890	15890	15890	0
108	20241028	170500	160503910	15890	15890	15890	15890	0
109	20241028	170400	160503910	15890	15890	15890	15890	0
110	20241028	170300	160503910	15890	15890	15890	15890	0
111	20241028	170200	160503910	15890	15890	15890	15890	0
112	20241028	170100	160503910	15890	15890	15890	15890	0
113	20241028	170000	160503910	15890	15890	15890	15890	0
114	20241028	165900	160503910	15890	15890	15890	15890	0
115	20241028	165800	160503910	15890	15890	15890	15890	0
116	20241028	165700	160503910	15890	15890	15890	15890	0
117	20241028	165600	160503910	15890	15890	15890	15890	0
118	20241028	165500	160503910	15890	15890	15890	15890	0
119	20241028	165400	160503910	15890	15890	15890	15890	0
120	20241028	165300	160503910	15890	15890	15890	15890	0
121	20241028	165200	160503910	15890	15890	15890	15890	0
122	20241028	165100	160503910	15890	15890	15890	15890	105
123	20241028	165000	160503910	15890	15890	15890	15890	0
124	20241028	164900	160503910	15890	15890	15890	15890	0
125	20241028	164800	160503910	15890	15890	15890	15890	0
126	20241028	164700	160503910	15890	15890	15890	15890	0
127	20241028	164600	160503910	15890	15890	15890	15890	0
128	20241028	164500	160503910	15890	15890	15890	15890	0
129	20241028	164400	160503910	15890	15890	15890	15890	0
130	20241028	164300	160503910	15890	15890	15890	15890	0
131	20241028	164200	160503910	15890	15890	15890	15890	0
132	20241028	164100	160503910	15890	15890	15890	15890	0
133	20241028	164000	160503910	15890	15890	15890	15890	0
134	20241028	163900	160503910	15890	15890	15890	15890	0
135	20241028	163800	160503910	15890	15890	15890	15890	0
136	20241028	163700	160503910	15890	15890	15890	15890	0
137	20241028	163600	160503910	15890	15890	15890	15890	0
138	20241028	163500	160503910	15890	15890	15890	15890	0
139	20241028	163400	160503910	15890	15890	15890	15890	0
140	20241028	163300	160503910	15890	15890	15890	15890	0
141	20241028	163200	160503910	15890	15890	15890	15890	0
142	20241028	163100	160503910	15890	15890	15890	15890	0
143	20241028	163000	160503910	15890	15890	15890	15890	0
144	20241028	162900	160503910	15890	15890	15890	15890	0
145	20241028	162800	160503910	15890	15890	15890	15890	0
146	20241028	162700	160503910	15890	15890	15890	15890	0
147	20241028	162600	160503910	15890	15890	15890	15890	0
148	20241028	162500	160503910	15890	15890	15890	15890	0
149	20241028	162400	160503910	15890	15890	15890	15890	0
150	20241028	162300	160503910	15890	15890	15890	15890	0
151	20241028	162200	160503910	15890	15890	15890	15890	0
152	20241028	162100	160503910	15890	15890	15890	15890	105
153	20241028	162000	160503910	15890	15890	15890	15890	0
154	20241028	161900	160503910	15890	15890	15890	15890	0
155	20241028	161800	160503910	15890	15890	15890	15890	0
156	20241028	161700	160503910	15890	15890	15890	15890	0
157	20241028	161600	160503910	15890	15890	15890	15890	0
158	20241028	161500	160503910	15890	15890	15890	15890	0
159	20241028	161400	160503910	15890	15890	15890	15890	0
160	20241028	161300	160503910	15890	15890	15890	15890	0
161	20241028	161200	160503910	15890	15890	15890	15890	0
162	20241028	161100	160503910	15890	15890	15890	15890	0
163	20241028	161000	160503910	15890	15890	15890	15890	0
164	20241028	160900	160503910	15890	15890	15890	15890	0
165	20241028	160800	160503910	15890	15890	15890	15890	0
166	20241028	160700	160503910	15890	15890	15890	15890	0
167	20241028	160600	160503910	15890	15890	15890	15890	0
168	20241028	160500	160503910	15890	15890	15890	15890	0
169	20241028	160400	160503910	15890	15890	15890	15890	0
170	20241028	160300	160503910	15890	15890	15890	15890	0
171	20241028	160200	160503910	15890	15890	15890	15890	0
172	20241028	160100	160503910	15890	15890	15890	15890	0
173	20241028	160000	160503910	15890	15890	15890	15890	0
174	20241028	155900	160503910	15890	15890	15890	15890	0
175	20241028	155800	160503910	15890	15890	15890	15890	0
176	20241028	155700	160503910	15890	15890	15890	15890	0
177	20241028	155600	160503910	15890	15890	15890	15890	0
178	20241028	155500	160503910	15890	15890	15890	15890	0
179	20241028	155400	160503910	15890	15890	15890	15890	0
180	20241028	155300	160503910	15890	15890	15890	15890	0
181	20241028	155200	160503910	15890	15890	15890	15890	0
182	20241028	155100	160503910	15890	15890	15890	15890	105
183	20241028	155000	160503910	15890	15890	15890	15890	0
184	20241028	154900	160503910	15890	15890	15890	15890	0
185	20241028	154800	160503910	15890	15890	15890	15890	0
186	20241028	154700	160503910	15890	15890	15890	15890	0
187	20241028	154600	160503910	15890	15890	15890	15890	0
188	20241028	154500	160503910	15890	15890	15890	15890	0
189	20241028	154400	160503910	15890	15890	15890	15890	0
190	20241028	154300	160503910	15890	15890	15890	15890	0
191	20241028	154200	160503910	15890	15890	15890	15890	0
192	20241028	154100	160503910	15890	15890	15890	15890	0
193	20241028	154000	160503910	15890	15890	15890	15890	0
194	20241028	153900	160503910	15890	15890	15890	15890	0
195	20241028	153800	160503910	15890	15890	15890	15890	0
196	20241028	153700	160503910	15890	15890	15890	15890	0
197	20241028	153600	160503910	15890	15890	15890	15890	0
198	20241028	153500	160503910	15890	15890	15890	15890	0
199	20241028	153400	160503910	15890	15890	15890	15890	0
200	20241028	153300	160503910	15890	15890	15890	15890	0
201	20241028	153200	160503910	15890	15890	15890	15890	0
202	20241028	153100	160503910	15890	15890	15890	15890	0
203	20241028	153000	160503910	15890	15890	15890	15890	105
204	20241028	152900	158835460	15840	15840	15840	15840	0
205	20241028	152800	158835460	15840	15840	15840	15840	0
206	20241028	152700	158835460	15840	15840	15840	15840	0
207	20241028	152600	158835460	15840	15840	15840	15840	0
208	20241028	152500	158835460	15840	15840	15840	15840	0
209	20241028	152400	158835460	15840	15840	15840	15840	0
210	20241028	152300	158835460	15840	15840	15840	15840	0
211	20241028	152200	158835460	15840	15840	15840	15840	0
212	20241028	152100	158835460	15840	15840	15840	15840	0
213	20241028	152000	158835460	15840	15840	15840	15840	0
214	20241028	151900	158835460	15840	15840	15840	15840	0
215	20241028	151800	158835460	15840	15840	15840	15840	0
216	20241028	151700	158835460	15840	15870	15870	15840	209
217	20241028	151600	155519780	15870	15870	15870	15870	25
218	20241028	151500	155123030	15870	15870	15870	15870	181
219	20241028	151400	152250560	15870	15870	15870	15870	3
220	20241028	151300	152202950	15850	15850	15850	15850	0
221	20241028	151200	152202950	15850	15860	15860	15850	4
222	20241028	151100	152139520	15860	15860	15860	15860	18
223	20241028	151000	151854040	15880	15870	15880	15870	57
224	20241028	150900	150949410	15870	15860	15870	15860	12
225	20241028	150800	150758980	15860	15860	15860	15860	0
226	20241028	150700	150758980	15860	15860	15860	15860	3
227	20241028	150600	150711400	15860	15860	15860	15860	0
228	20241028	150500	150711400	15860	15860	15860	15860	0
229	20241028	150400	150711400	15860	15860	15860	15860	0
230	20241028	150300	150711400	15860	15860	15860	15860	0
231	20241028	150200	150711400	15860	15860	15860	15860	5
232	20241028	150100	150632100	15860	15860	15860	15860	0
233	20241028	150000	150632100	15860	15860	15860	15860	0
234	20241028	145900	150632100	15860	15860	15860	15860	0
235	20241028	145800	150632100	15860	15860	15860	15860	4
236	20241028	145700	150568660	15860	15860	15860	15860	0
237	20241028	145600	150568660	15860	15860	15860	15860	0
238	20241028	145500	150568660	15860	15840	15860	15840	3
239	20241028	145400	150521110	15850	15840	15850	15840	13
240	20241028	145300	150315070	15850	15830	15850	15830	5
241	20241028	145200	150235860	15850	15850	15870	15850	3
242	20241028	145100	150188290	15860	15860	15860	15860	1
243	20241028	145000	150172430	15870	15860	15870	15860	3
244	20241028	144900	150124830	15860	15860	15860	15860	6
245	20241028	144800	150029670	15860	15860	15860	15860	0
246	20241028	144700	150029670	15860	15860	15860	15860	0
247	20241028	144600	150029670	15860	15850	15860	15850	6
248	20241028	144500	149934560	15850	15840	15850	15830	5
249	20241028	144400	149855350	15840	15840	15840	15810	65
250	20241028	144300	148827400	15840	15840	15840	15840	2
251	20241028	144200	148795720	15830	15830	15830	15830	0
252	20241028	144100	148795720	15830	15830	15830	15830	0
253	20241028	144000	148795720	15830	15840	15840	15810	34
254	20241028	143900	148257520	15850	15850	15850	15850	1
255	20241028	143800	148241670	15850	15850	15850	15850	0
256	20241028	143700	148241670	15850	15850	15850	15850	0
257	20241028	143600	148241670	15850	15840	15850	15840	2
258	20241028	143500	148209980	15840	15830	15840	15830	85
259	20241028	143400	146864420	15830	15820	15830	15820	4
260	20241028	143300	146801110	15820	15820	15820	15820	16
261	20241028	143200	146547990	15820	15820	15820	15810	3
262	20241028	143100	146500540	15810	15810	15810	15810	11
263	20241028	143000	146326630	15810	15780	15810	15780	100
264	20241028	142900	144748450	15790	15800	15800	15790	7
265	20241028	142800	144637890	15800	15800	15800	15800	1
266	20241028	142700	144622090	15790	15790	15790	15790	67
267	20241028	142600	143564160	15800	15800	15800	15800	0
268	20241028	142500	143564160	15800	15800	15800	15800	0
269	20241028	142400	143564160	15800	15800	15800	15800	2
270	20241028	142300	143532560	15790	15790	15790	15790	0
271	20241028	142200	143532560	15790	15790	15790	15790	64
272	20241028	142100	142522000	15790	15790	15790	15790	0
273	20241028	142000	142522000	15790	15770	15790	15770	12
274	20241028	141900	142332660	15770	15780	15780	15770	53
275	20241028	141800	141496790	15790	15780	15790	15780	9
276	20241028	141700	141354750	15780	15780	15780	15770	63
277	20241028	141600	140360680	15780	15770	15800	15770	20
278	20241028	141500	140045130	15780	15780	15780	15780	2
279	20241028	141400	140013570	15800	15770	15800	15770	79
280	20241028	141300	138767660	15780	15780	15780	15780	2
281	20241028	141200	138736100	15790	15800	15800	15790	10
282	20241028	141100	138578140	15800	15800	15800	15800	84
283	20241028	141000	137250940	15800	15800	15800	15800	7
284	20241028	140900	137140340	15800	15820	15820	15800	53
285	20241028	140800	136302450	15820	15820	15820	15820	0
286	20241028	140700	136302450	15820	15810	15820	15810	2
287	20241028	140600	136270820	15800	15800	15800	15800	68
288	20241028	140500	135196420	15810	15770	15810	15770	142
289	20241028	140400	132954240	15770	15770	15770	15770	52
290	20241028	140300	132134200	15780	15780	15780	15780	0
291	20241028	140200	132134200	15780	15770	15780	15770	2
292	20241028	140100	132102650	15780	15780	15780	15780	4
293	20241028	140000	132039530	15780	15780	15780	15780	0
294	20241028	135900	132039530	15780	15780	15780	15780	51
295	20241028	135800	131234750	15790	15790	15790	15790	0
296	20241028	135700	131234750	15790	15790	15790	15790	8
297	20241028	135600	131108430	15780	15780	15780	15780	61
298	20241028	135500	130145850	15780	15780	15780	15780	0
299	20241028	135400	130145850	15780	15780	15780	15780	1
300	20241028	135300	130130070	15790	15770	15790	15770	61
301	20241028	135200	129167890	15790	15790	15790	15790	0
302	20241028	135100	129167890	15790	15790	15790	15790	61
303	20241028	135000	128204700	15800	15800	15800	15800	0
304	20241028	134900	128204700	15800	15790	15800	15790	57
305	20241028	134800	127304640	15780	15780	15780	15780	56
306	20241028	134700	126420960	15780	15780	15780	15780	0
307	20241028	134600	126420960	15780	15760	15780	15760	228
308	20241028	134500	122824220	15760	15760	15760	15760	0
309	20241028	134400	122824220	15760	15760	15760	15760	0
310	20241028	134300	122824220	15760	15770	15770	15760	74
311	20241028	134200	121657800	15770	15770	15770	15770	0
312	20241028	134100	121657800	15770	15770	15770	15770	2
313	20241028	134000	121626260	15770	15770	15770	15770	37
314	20241028	133900	121042770	15780	15780	15780	15780	0
315	20241028	133800	121042770	15780	15770	15780	15770	55
316	20241028	133700	120175410	15780	15770	15780	15770	8
317	20241028	133600	120049240	15770	15770	15770	15770	2
318	20241028	133500	120017700	15770	15770	15770	15770	48
319	20241028	133400	119260740	15780	15780	15780	15780	0
320	20241028	133300	119260740	15780	15780	15780	15770	57
321	20241028	133200	118361830	15770	15770	15770	15770	1
322	20241028	133100	118346060	15780	15780	15780	15780	1
323	20241028	133000	118330280	15770	15770	15770	15770	72
324	20241028	132900	117194840	15780	15780	15780	15780	0
325	20241028	132800	117194840	15780	15780	15780	15780	3
326	20241028	132700	117147500	15790	15790	15790	15790	6
327	20241028	132600	117052760	15790	15790	15790	15790	0
328	20241028	132500	117052760	15790	15790	15790	15790	5
329	20241028	132400	116973810	15790	15760	15790	15760	173
330	20241028	132300	114245090	15760	15760	15760	15760	0
331	20241028	132200	114245090	15760	15760	15760	15760	46
332	20241028	132100	113520130	15760	15760	15760	15760	36
333	20241028	132000	112952770	15760	15770	15770	15760	39
334	20241028	131900	112338120	15770	15770	15770	15770	0
335	20241028	131800	112338120	15770	15770	15770	15770	0
336	20241028	131700	112338120	15770	15780	15780	15770	7
337	20241028	131600	112227720	15780	15780	15780	15780	1
338	20241028	131500	112211940	15780	15760	15780	15760	85
339	20241028	131400	110872070	15770	15770	15770	15770	22
340	20241028	131300	110525130	15770	15770	15770	15770	2
341	20241028	131200	110493590	15770	15770	15770	15770	3
342	20241028	131100	110446280	15780	15780	15780	15780	0
343	20241028	131000	110446280	15780	15780	15780	15780	7
344	20241028	130900	110335820	15760	15770	15770	15760	62
345	20241028	130800	109358690	15770	15760	15770	15760	20
346	20241028	130700	109043480	15760	15760	15760	15760	31
347	20241028	130600	108554920	15770	15760	15770	15760	2
348	20241028	130500	108523390	15760	15760	15760	15760	2
349	20241028	130400	108491870	15760	15770	15770	15750	79
350	20241028	130300	107247520	15770	15760	15770	15750	343
351	20241028	130200	101843240	15760	15760	15760	15760	45
352	20241028	130100	101134040	15760	15760	15760	15760	0
353	20241028	130000	101134040	15760	15790	15790	15760	200
354	20241028	125900	97981230	15770	15780	15780	15770	98
355	20241028	125800	96435430	15780	15780	15780	15780	1
356	20241028	125700	96419650	15770	15770	15770	15770	48
357	20241028	125600	95662690	15780	15780	15780	15780	4
358	20241028	125500	95599570	15770	15780	15780	15770	46
359	20241028	125400	94873710	15780	15790	15790	15780	64
360	20241028	125300	93863770	15790	15790	15790	15790	0
361	20241028	125200	93863770	15790	15790	15790	15780	6
362	20241028	125100	93769050	15780	15780	15790	15780	53
363	20241028	125000	92932700	15790	15780	15790	15780	2
364	20241028	124900	92901130	15780	15800	15800	15780	4
365	20241028	124800	92837970	15800	15790	15800	15790	13
366	20241028	124700	92632680	15790	15790	15790	15790	5
367	20241028	124600	92553730	15790	15790	15790	15790	38
368	20241028	124500	91953710	15790	15790	15790	15790	0
369	20241028	124400	91953710	15790	15800	15800	15790	67
370	20241028	124300	90895760	15800	15800	15800	15800	3
371	20241028	124200	90848360	15790	15790	15800	15790	3
372	20241028	124100	90800980	15800	15810	15820	15800	21
373	20241028	124000	90469140	15810	15810	15810	15810	2
374	20241028	123900	90437520	15810	15800	15810	15800	71
375	20241028	123800	89315700	15800	15800	15810	15800	67
376	20241028	123700	88257080	15810	15810	15810	15810	43
377	20241028	123600	87577250	15800	15800	15800	15800	42
378	20241028	123500	86913650	15810	15810	15810	15800	197
379	20241028	123400	83801030	15810	15810	15810	15810	14
380	20241028	123300	83579690	15810	15820	15820	15810	7
381	20241028	123200	83469010	15820	15820	15820	15820	1
382	20241028	123100	83453190	15820	15810	15820	15810	43
383	20241028	123000	82773330	15810	15800	15810	15800	61
384	20241028	122900	81808930	15810	15800	15810	15800	2
385	20241028	122800	81777320	15810	15810	15810	15810	2
386	20241028	122700	81745700	15820	15820	15820	15820	12
387	20241028	122600	81555860	15810	15820	15820	15810	50
388	20241028	122500	80765350	15810	15810	15810	15810	1
389	20241028	122400	80749540	15800	15800	15800	15800	45
390	20241028	122300	80038540	15810	15810	15810	15810	71
391	20241028	122200	78916030	15810	15810	15810	15810	36
392	20241028	122100	78346870	15810	15810	15810	15810	0
393	20241028	122000	78346870	15810	15810	15810	15810	4
394	20241028	121900	78283630	15820	15820	15820	15820	2
395	20241028	121800	78251990	15800	15810	15810	15800	86
396	20241028	121700	76892480	15820	15820	15820	15820	1
397	20241028	121600	76876660	15810	15810	15810	15810	38
398	20241028	121500	76275880	15810	15810	15810	15800	73
399	20241028	121400	75122430	15800	15800	15800	15800	0
400	20241028	121300	75122430	15800	15820	15820	15800	8
401	20241028	121200	74995940	15800	15820	15820	15800	200
402	20241028	121100	71833550	15830	15830	15830	15830	1
403	20241028	121000	71817720	15820	15820	15820	15820	50
404	20241028	120900	71026720	15820	15820	15820	15820	1
405	20241028	120800	71010900	15830	15820	15830	15820	67
406	20241028	120700	69950950	15830	15830	15830	15830	0
407	20241028	120600	69950950	15830	15830	15830	15830	1
408	20241028	120500	69935120	15830	15830	15830	15830	9
409	20241028	120400	69792650	15830	15830	15830	15830	0
410	20241028	120300	69792650	15830	15830	15830	15830	4
411	20241028	120200	69729330	15820	15830	15830	15820	79
412	20241028	120100	68479470	15830	15830	15830	15830	35
413	20241028	120000	67925420	15830	15840	15840	15830	10
414	20241028	115900	67767110	15840	15840	15840	15840	4
415	20241028	115800	67703750	15830	15830	15830	15830	55
416	20241028	115700	66833100	15830	15830	15830	15830	5
417	20241028	115600	66753950	15840	15840	15840	15840	4
418	20241028	115500	66690590	15840	15830	15840	15830	5
419	20241028	115400	66611400	15840	15840	15840	15840	2
420	20241028	115300	66579720	15840	15840	15840	15840	3
421	20241028	115200	66532200	15830	15840	15840	15830	70
422	20241028	115100	65424050	15840	15840	15840	15840	3
423	20241028	115000	65376530	15830	15830	15830	15830	64
424	20241028	114900	64363410	15840	15840	15840	15840	4
425	20241028	114800	64300050	15840	15830	15840	15830	29
426	20241028	114700	63840970	15820	15820	15820	15820	62
427	20241028	114600	62860130	15830	15830	15830	15830	5
428	20241028	114500	62780980	15830	15830	15830	15830	2
429	20241028	114400	62749320	15820	15830	15830	15820	71
430	20241028	114300	61625890	15830	15830	15830	15830	15
431	20241028	114200	61388440	15830	15830	15830	15830	14
432	20241028	114100	61166820	15840	15840	15840	15840	5
433	20241028	114000	61087620	15840	15840	15840	15830	8
434	20241028	113900	60960920	15830	15830	15840	15830	47
435	20241028	113800	60216880	15840	15840	15840	15840	12
436	20241028	113700	60026800	15840	15850	15850	15840	17
437	20241028	113600	59757480	15850	15850	15850	15850	3
438	20241028	113500	59709930	15850	15850	15850	15850	5
439	20241028	113400	59630680	15840	15860	15860	15830	79
440	20241028	113300	58379630	15860	15860	15860	15860	1
441	20241028	113200	58363770	15860	15860	15860	15860	6
442	20241028	113100	58268610	15860	15850	15870	15850	175
443	20241028	113000	55493180	15850	15840	15850	15840	22
444	20241028	112900	55144640	15840	15850	15850	15840	51
445	20241028	112800	54336700	15850	15850	15850	15850	2
446	20241028	112700	54305000	15850	15850	15850	15850	7
447	20241028	112600	54194050	15850	15860	15860	15850	26
448	20241028	112500	53781930	15860	15860	15860	15860	1
449	20241028	112400	53766070	15860	15860	15870	15850	12
450	20241028	112300	53575750	15850	15850	15850	15850	38
451	20241028	112200	52973450	15850	15850	15850	15850	7
452	20241028	112100	52862500	15850	15860	15860	15850	41
453	20241028	112000	52212380	15860	15860	15860	15860	9
454	20241028	111900	52069640	15860	15850	15860	15850	57
455	20241028	111800	51166160	15860	15850	15860	15850	4
456	20241028	111700	51102730	15860	15860	15860	15860	8
457	20241028	111600	50975850	15860	15870	15870	15850	15
458	20241028	111500	50737930	15870	15870	15870	15870	10
459	20241028	111400	50579230	15870	15860	15870	15860	200
460	20241028	111300	47407220	15860	15860	15860	15860	3
461	20241028	111200	47359640	15870	15870	15870	15870	4
462	20241028	111100	47296160	15870	15860	15870	15850	226
463	20241028	111000	43712450	15860	15860	15860	15860	7
464	20241028	110900	43601430	15860	15860	15860	15860	15
465	20241028	110800	43363530	15860	15870	15870	15860	13
466	20241028	110700	43157290	15870	15870	15870	15860	9
467	20241028	110600	43014470	15870	15870	15870	15860	73
468	20241028	110500	41856560	15880	15870	15880	15870	57
469	20241028	110400	40951960	15870	15880	15880	15850	517
470	20241028	110300	32756880	15880	15890	15890	15880	33
471	20241028	110200	32232830	15890	15890	15890	15890	6
472	20241028	110100	32137490	15890	15890	15890	15890	4
473	20241028	110000	32073930	15890	15900	15910	15890	23
474	20241028	105900	31708310	15910	15910	15910	15900	8
475	20241028	105800	31581050	15900	15910	15910	15900	16
476	20241028	105700	31326510	15920	15920	15920	15920	5
477	20241028	105600	31246910	15910	15910	15910	15910	1
478	20241028	105500	31231000	15920	15920	15920	15920	26
479	20241028	105400	30817080	15930	15930	15930	15930	3
480	20241028	105300	30769290	15930	15950	15950	15930	342
481	20241028	105200	25321060	15960	15960	15960	15960	0
482	20241028	105100	25321060	15960	15960	15960	15960	9
483	20241028	105000	25177420	15960	15960	15970	15960	6
484	20241028	104900	25081640	15970	15960	15970	15960	2
485	20241028	104800	25049710	15960	15970	15970	15960	2
486	20241028	104700	25017780	15980	15980	15980	15980	3
487	20241028	104600	24969840	15980	15980	15980	15980	1
488	20241028	104500	24953860	15980	15990	15990	15980	8
489	20241028	104400	24826010	15990	15990	15990	15990	2
490	20241028	104300	24794030	15990	15990	15990	15990	0
491	20241028	104200	24794030	15990	15990	15990	15990	8
492	20241028	104100	24666110	16000	16000	16000	16000	0
493	20241028	104000	24666110	16000	16000	16000	16000	7
494	20241028	103900	24554110	16010	16010	16010	16010	0
495	20241028	103800	24554110	16010	16010	16010	16010	2
496	20241028	103700	24522090	16010	16010	16010	16010	0
497	20241028	103600	24522090	16010	16010	16010	16010	8
498	20241028	103500	24394010	16000	16000	16000	16000	2
499	20241028	103400	24362010	16000	16000	16000	16000	0
500	20241028	103300	24362010	16000	16000	16000	16000	5
501	20241028	103200	24282010	16000	16000	16000	16000	2
502	20241028	103100	24250010	16000	16000	16000	16000	0
503	20241028	103000	24250010	16000	16000	16000	16000	1
504	20241028	102900	24234010	16010	16010	16010	16010	0
505	20241028	102800	24234010	16010	16010	16010	16010	0
506	20241028	102700	24234010	16010	16010	16010	16010	0
507	20241028	102600	24234010	16010	15990	16010	15990	2
508	20241028	102500	24202010	16000	16000	16000	16000	0
509	20241028	102400	24202010	16000	16000	16000	16000	0
510	20241028	102300	24202010	16000	16000	16000	16000	112
511	20241028	102200	22410010	15990	15990	15990	15990	2
512	20241028	102100	22378030	15990	15990	15990	15990	0
513	20241028	102000	22378030	15990	15990	15990	15990	0
514	20241028	101900	22378030	15990	15990	15990	15990	11
515	20241028	101800	22202140	15990	15990	15990	15990	0
516	20241028	101700	22202140	15990	15990	15990	15990	11
517	20241028	101600	22026250	15990	15990	15990	15990	1
518	20241028	101500	22010260	16000	16000	16000	16000	1
519	20241028	101400	21994260	16000	16000	16000	16000	0
520	20241028	101300	21994260	16000	16000	16000	16000	0
521	20241028	101200	21994260	16000	16000	16000	16000	0
522	20241028	101100	21994260	16000	16000	16000	16000	0
523	20241028	101000	21994260	16000	16000	16000	16000	4
524	20241028	100900	21930260	16000	16000	16000	16000	4
525	20241028	100800	21866260	16000	16000	16000	16000	1
526	20241028	100700	21850260	16000	16000	16000	16000	5
527	20241028	100600	21770260	16000	16000	16000	15970	9
528	20241028	100500	21626290	16010	16010	16010	16010	1
529	20241028	100400	21610280	16010	16010	16010	16010	17
530	20241028	100300	21338110	16010	16010	16010	16010	0
531	20241028	100200	21338110	16010	16010	16010	16010	0
532	20241028	100100	21338110	16010	16010	16010	16010	0
533	20241028	100000	21338110	16010	16010	16010	16010	1
534	20241028	095900	21322100	16010	16010	16010	16010	2
535	20241028	095800	21290080	16010	16010	16010	16010	6
536	20241028	095700	21194020	16020	16020	16020	16020	0
537	20241028	095600	21194020	16020	16020	16020	16020	0
538	20241028	095500	21194020	16020	16020	16020	16020	5
539	20241028	095400	21113920	16020	16020	16020	16020	0
540	20241028	095300	21113920	16020	16020	16020	16020	3
541	20241028	095200	21065860	16020	16020	16020	16020	1
542	20241028	095100	21049840	16020	16020	16020	16020	0
543	20241028	095000	21049840	16020	16020	16020	16020	5
544	20241028	094900	20969740	16020	16020	16020	16020	0
545	20241028	094800	20969740	16020	16020	16020	16020	0
546	20241028	094700	20969740	16020	16020	16020	16020	1
547	20241028	094600	20953720	16020	16020	16020	16020	0
548	20241028	094500	20953720	16020	16020	16020	16020	0
549	20241028	094400	20953720	16020	16020	16020	16020	0
550	20241028	094300	20953720	16020	16020	16020	16020	1
551	20241028	094200	20937700	16020	16020	16020	16020	0
552	20241028	094100	20937700	16020	16020	16020	16020	15
553	20241028	094000	20697400	16020	15960	16020	15960	16
554	20241028	093900	20441320	15950	15950	15950	15950	2
555	20241028	093800	20409420	15920	15930	15930	15920	6
556	20241028	093700	20313870	15950	15960	15960	15950	5
557	20241028	093600	20234080	15960	15960	15960	15960	0
558	20241028	093500	20234080	15960	15960	15960	15960	4
559	20241028	093400	20170240	15960	15960	15960	15960	1
560	20241028	093300	20154280	15950	15950	15950	15950	1
561	20241028	093200	20138330	15910	15910	15910	15910	0
562	20241028	093100	20138330	15910	15910	15910	15910	1
563	20241028	093000	20122420	15900	15900	15900	15900	1
564	20241028	092900	20106520	15910	15910	15910	15910	0
565	20241028	092800	20106520	15910	15910	15910	15910	0
566	20241028	092700	20106520	15910	15910	15910	15910	0
567	20241028	092600	20106520	15910	15910	16000	15910	384
568	20241028	092500	13989060	15890	15880	15890	15880	3
569	20241028	092400	13941400	15880	15880	15880	15880	3
570	20241028	092300	13893760	15880	15880	15880	15880	0
571	20241028	092200	13893760	15880	15890	15890	15880	2
572	20241028	092100	13861990	15850	15840	15850	15840	9
573	20241028	092000	13719380	15840	15840	15840	15840	5
574	20241028	091900	13640180	15840	15840	15840	15820	6
575	20241028	091800	13545160	15840	15840	15840	15840	10
576	20241028	091700	13386760	15830	15830	15850	15830	141
577	20241028	091600	11154710	15800	15970	15970	15800	317
578	20241028	091500	6120920	15990	15990	15990	15990	0
579	20241028	091400	6120920	15990	15990	15990	15990	1
580	20241028	091300	6104930	15990	15990	15990	15990	10
581	20241028	091200	5945030	15990	15990	15990	15990	0
582	20241028	091100	5945030	15990	15990	15990	15990	3
583	20241028	091000	5897060	15990	15990	15990	15990	0
584	20241028	090900	5897060	15990	15990	15990	15990	0
585	20241028	090800	5897060	15990	15980	15990	15980	10
586	20241028	090700	5737220	15840	15840	15840	15840	0
587	20241028	090600	5737220	15840	15840	15840	15840	2
588	20241028	090500	5705540	15990	15990	15990	15990	0
589	20241028	090400	5705540	15990	15860	15990	15830	68
590	20241028	090300	4625440	15860	15860	15860	15860	0
591	20241028	090200	4625440	15860	15880	15880	15860	101
592	20241028	090100	3023560	15860	15860	15860	15860	0
593	20241028	090000	3023560	15860	15830	15860	15830	191