KissMeData/033240/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191600	930454930	15570	15570	15570	15570	304
3	20241028	191500	930454930	15570	15570	15570	15570	0
4	20241028	191400	930454930	15570	15570	15570	15570	0
5	20241028	191300	930454930	15570	15570	15570	15570	0
6	20241028	191200	930454930	15570	15570	15570	15570	0
7	20241028	191100	930454930	15570	15570	15570	15570	0
8	20241028	191000	930454930	15570	15570	15570	15570	0
9	20241028	190900	930454930	15570	15570	15570	15570	0
10	20241028	190800	930454930	15570	15570	15570	15570	0
11	20241028	190700	930454930	15570	15570	15570	15570	0
12	20241028	190600	930454930	15570	15570	15570	15570	0
13	20241028	190500	930454930	15570	15570	15570	15570	0
14	20241028	190400	930454930	15570	15570	15570	15570	0
15	20241028	190300	930454930	15570	15570	15570	15570	0
16	20241028	190200	930454930	15570	15570	15570	15570	0
17	20241028	190100	930454930	15570	15570	15570	15570	0
18	20241028	190000	930454930	15570	15570	15570	15570	0
19	20241028	185900	930454930	15570	15570	15570	15570	0
20	20241028	185800	930454930	15570	15570	15570	15570	0
21	20241028	185700	930454930	15570	15570	15570	15570	0
22	20241028	185600	930454930	15570	15570	15570	15570	0
23	20241028	185500	930454930	15570	15570	15570	15570	0
24	20241028	185400	930454930	15570	15570	15570	15570	0
25	20241028	185300	930454930	15570	15570	15570	15570	0
26	20241028	185200	930454930	15570	15570	15570	15570	0
27	20241028	185100	930454930	15570	15570	15570	15570	0
28	20241028	185000	930454930	15570	15570	15570	15570	0
29	20241028	184900	930454930	15570	15570	15570	15570	0
30	20241028	184800	930454930	15570	15570	15570	15570	0
31	20241028	184700	930454930	15570	15570	15570	15570	0
32	20241028	184600	930454930	15570	15570	15570	15570	304
33	20241028	184500	930454930	15570	15570	15570	15570	0
34	20241028	184400	930454930	15570	15570	15570	15570	0
35	20241028	184300	930454930	15570	15570	15570	15570	0
36	20241028	184200	930454930	15570	15570	15570	15570	0
37	20241028	184100	930454930	15570	15570	15570	15570	0
38	20241028	184000	930454930	15570	15570	15570	15570	0
39	20241028	183900	930454930	15570	15570	15570	15570	0
40	20241028	183800	930454930	15570	15570	15570	15570	0
41	20241028	183700	930454930	15570	15570	15570	15570	0
42	20241028	183600	930454930	15570	15570	15570	15570	0
43	20241028	183500	930454930	15570	15570	15570	15570	0
44	20241028	183400	930454930	15570	15570	15570	15570	0
45	20241028	183300	930454930	15570	15570	15570	15570	0
46	20241028	183200	930454930	15570	15570	15570	15570	0
47	20241028	183100	930454930	15570	15570	15570	15570	0
48	20241028	183000	930454930	15570	15570	15570	15570	0
49	20241028	182900	930454930	15570	15570	15570	15570	0
50	20241028	182800	930454930	15570	15570	15570	15570	0
51	20241028	182700	930454930	15570	15570	15570	15570	0
52	20241028	182600	930454930	15570	15570	15570	15570	0
53	20241028	182500	930454930	15570	15570	15570	15570	0
54	20241028	182400	930454930	15570	15570	15570	15570	0
55	20241028	182300	930454930	15570	15570	15570	15570	0
56	20241028	182200	930454930	15570	15570	15570	15570	0
57	20241028	182100	930454930	15570	15570	15570	15570	0
58	20241028	182000	930454930	15570	15570	15570	15570	0
59	20241028	181900	930454930	15570	15570	15570	15570	0
60	20241028	181800	930454930	15570	15570	15570	15570	0
61	20241028	181700	930454930	15570	15570	15570	15570	0
62	20241028	181600	930454930	15570	15570	15570	15570	304
63	20241028	181500	930454930	15570	15570	15570	15570	0
64	20241028	181400	930454930	15570	15570	15570	15570	0
65	20241028	181300	930454930	15570	15570	15570	15570	0
66	20241028	181200	930454930	15570	15570	15570	15570	0
67	20241028	181100	930454930	15570	15570	15570	15570	0
68	20241028	181000	930454930	15570	15570	15570	15570	0
69	20241028	180900	930454930	15570	15570	15570	15570	0
70	20241028	180800	930454930	15570	15570	15570	15570	0
71	20241028	180700	930454930	15570	15570	15570	15570	0
72	20241028	180600	930454930	15570	15570	15570	15570	0
73	20241028	180500	930454930	15570	15570	15570	15570	0
74	20241028	180400	930454930	15570	15570	15570	15570	0
75	20241028	180300	930454930	15570	15570	15570	15570	0
76	20241028	180200	930454930	15570	15570	15570	15570	0
77	20241028	180100	930454930	15570	15570	15570	15570	0
78	20241028	180000	930454930	15570	15570	15570	15570	0
79	20241028	175900	930454930	15570	15570	15570	15570	0
80	20241028	175800	930454930	15570	15570	15570	15570	0
81	20241028	175700	930454930	15570	15570	15570	15570	0
82	20241028	175600	930454930	15570	15570	15570	15570	0
83	20241028	175500	930454930	15570	15570	15570	15570	0
84	20241028	175400	930454930	15570	15570	15570	15570	0
85	20241028	175300	930454930	15570	15570	15570	15570	0
86	20241028	175200	930454930	15570	15570	15570	15570	0
87	20241028	175100	930454930	15570	15570	15570	15570	0
88	20241028	175000	930454930	15570	15570	15570	15570	0
89	20241028	174900	930454930	15570	15570	15570	15570	0
90	20241028	174800	930454930	15570	15570	15570	15570	0
91	20241028	174700	930454930	15570	15570	15570	15570	0
92	20241028	174600	930454930	15570	15570	15570	15570	304
93	20241028	174500	930454930	15570	15570	15570	15570	0
94	20241028	174400	930454930	15570	15570	15570	15570	0
95	20241028	174300	930454930	15570	15570	15570	15570	0
96	20241028	174200	930454930	15570	15570	15570	15570	0
97	20241028	174100	930454930	15570	15570	15570	15570	0
98	20241028	174000	930454930	15570	15570	15570	15570	0
99	20241028	173900	930454930	15570	15570	15570	15570	0
100	20241028	173800	930454930	15570	15570	15570	15570	0
101	20241028	173700	930454930	15570	15570	15570	15570	0
102	20241028	173600	930454930	15570	15570	15570	15570	0
103	20241028	173500	930454930	15570	15570	15570	15570	0
104	20241028	173400	930454930	15570	15570	15570	15570	0
105	20241028	173300	930454930	15570	15570	15570	15570	0
106	20241028	173200	930454930	15570	15570	15570	15570	0
107	20241028	173100	930454930	15570	15570	15570	15570	0
108	20241028	173000	930454930	15570	15570	15570	15570	0
109	20241028	172900	930454930	15570	15570	15570	15570	0
110	20241028	172800	930454930	15570	15570	15570	15570	0
111	20241028	172700	930454930	15570	15570	15570	15570	0
112	20241028	172600	930454930	15570	15570	15570	15570	0
113	20241028	172500	930454930	15570	15570	15570	15570	0
114	20241028	172400	930454930	15570	15570	15570	15570	0
115	20241028	172300	930454930	15570	15570	15570	15570	0
116	20241028	172200	930454930	15570	15570	15570	15570	0
117	20241028	172100	930454930	15570	15570	15570	15570	0
118	20241028	172000	930454930	15570	15570	15570	15570	0
119	20241028	171900	930454930	15570	15570	15570	15570	0
120	20241028	171800	930454930	15570	15570	15570	15570	0
121	20241028	171700	930454930	15570	15570	15570	15570	0
122	20241028	171600	930454930	15570	15570	15570	15570	304
123	20241028	171500	930454930	15570	15570	15570	15570	0
124	20241028	171400	930454930	15570	15570	15570	15570	0
125	20241028	171300	930454930	15570	15570	15570	15570	0
126	20241028	171200	930454930	15570	15570	15570	15570	0
127	20241028	171100	930454930	15570	15570	15570	15570	0
128	20241028	171000	930454930	15570	15570	15570	15570	0
129	20241028	170900	930454930	15570	15570	15570	15570	0
130	20241028	170800	930454930	15570	15570	15570	15570	0
131	20241028	170700	930454930	15570	15570	15570	15570	0
132	20241028	170600	930454930	15570	15570	15570	15570	0
133	20241028	170500	930454930	15570	15570	15570	15570	0
134	20241028	170400	930454930	15570	15570	15570	15570	0
135	20241028	170300	930454930	15570	15570	15570	15570	0
136	20241028	170200	930454930	15570	15570	15570	15570	0
137	20241028	170100	930454930	15570	15570	15570	15570	0
138	20241028	170000	930454930	15570	15570	15570	15570	0
139	20241028	165900	930454930	15570	15570	15570	15570	0
140	20241028	165800	930454930	15570	15570	15570	15570	0
141	20241028	165700	930454930	15570	15570	15570	15570	0
142	20241028	165600	930454930	15570	15570	15570	15570	0
143	20241028	165500	930454930	15570	15570	15570	15570	0
144	20241028	165400	930454930	15570	15570	15570	15570	0
145	20241028	165300	930454930	15570	15570	15570	15570	0
146	20241028	165200	930454930	15570	15570	15570	15570	0
147	20241028	165100	930454930	15570	15570	15570	15570	0
148	20241028	165000	930454930	15570	15570	15570	15570	0
149	20241028	164900	930454930	15570	15570	15570	15570	0
150	20241028	164800	930454930	15570	15570	15570	15570	0
151	20241028	164700	930454930	15570	15570	15570	15570	0
152	20241028	164600	930454930	15570	15570	15570	15570	304
153	20241028	164500	930454930	15570	15570	15570	15570	0
154	20241028	164400	930454930	15570	15570	15570	15570	0
155	20241028	164300	930454930	15570	15570	15570	15570	0
156	20241028	164200	930454930	15570	15570	15570	15570	0
157	20241028	164100	930454930	15570	15570	15570	15570	0
158	20241028	164000	930454930	15570	15570	15570	15570	0
159	20241028	163900	930454930	15570	15570	15570	15570	0
160	20241028	163800	930454930	15570	15570	15570	15570	0
161	20241028	163700	930454930	15570	15570	15570	15570	0
162	20241028	163600	930454930	15570	15570	15570	15570	0
163	20241028	163500	930454930	15570	15570	15570	15570	0
164	20241028	163400	930454930	15570	15570	15570	15570	0
165	20241028	163300	930454930	15570	15570	15570	15570	0
166	20241028	163200	930454930	15570	15570	15570	15570	0
167	20241028	163100	930454930	15570	15570	15570	15570	0
168	20241028	163000	930454930	15570	15570	15570	15570	0
169	20241028	162900	930454930	15570	15570	15570	15570	0
170	20241028	162800	930454930	15570	15570	15570	15570	0
171	20241028	162700	930454930	15570	15570	15570	15570	0
172	20241028	162600	930454930	15570	15570	15570	15570	0
173	20241028	162500	930454930	15570	15570	15570	15570	0
174	20241028	162400	930454930	15570	15570	15570	15570	0
175	20241028	162300	930454930	15570	15570	15570	15570	0
176	20241028	162200	930454930	15570	15570	15570	15570	0
177	20241028	162100	930454930	15570	15570	15570	15570	0
178	20241028	162000	930454930	15570	15570	15570	15570	0
179	20241028	161900	930454930	15570	15570	15570	15570	0
180	20241028	161800	930454930	15570	15570	15570	15570	0
181	20241028	161700	930454930	15570	15570	15570	15570	0
182	20241028	161600	930454930	15570	15570	15570	15570	304
183	20241028	161500	930454930	15570	15570	15570	15570	0
184	20241028	161400	930454930	15570	15570	15570	15570	0
185	20241028	161300	930454930	15570	15570	15570	15570	0
186	20241028	161200	930454930	15570	15570	15570	15570	0
187	20241028	161100	930454930	15570	15570	15570	15570	0
188	20241028	161000	930454930	15570	15570	15570	15570	0
189	20241028	160900	930454930	15570	15570	15570	15570	0
190	20241028	160800	930454930	15570	15570	15570	15570	0
191	20241028	160700	930454930	15570	15570	15570	15570	0
192	20241028	160600	930454930	15570	15570	15570	15570	0
193	20241028	160500	930454930	15570	15570	15570	15570	0
194	20241028	160400	930454930	15570	15570	15570	15570	0
195	20241028	160300	930454930	15570	15570	15570	15570	0
196	20241028	160200	930454930	15570	15570	15570	15570	0
197	20241028	160100	930454930	15570	15570	15570	15570	0
198	20241028	160000	930454930	15570	15570	15570	15570	0
199	20241028	155900	930454930	15570	15570	15570	15570	0
200	20241028	155800	930454930	15570	15570	15570	15570	0
201	20241028	155700	930454930	15570	15570	15570	15570	0
202	20241028	155600	930454930	15570	15570	15570	15570	0
203	20241028	155500	930454930	15570	15570	15570	15570	0
204	20241028	155400	930454930	15570	15570	15570	15570	0
205	20241028	155300	930454930	15570	15570	15570	15570	0
206	20241028	155200	930454930	15570	15570	15570	15570	0
207	20241028	155100	930454930	15570	15570	15570	15570	0
208	20241028	155000	930454930	15570	15570	15570	15570	0
209	20241028	154900	930454930	15570	15570	15570	15570	0
210	20241028	154800	930454930	15570	15570	15570	15570	0
211	20241028	154700	930454930	15570	15570	15570	15570	0
212	20241028	154600	930454930	15570	15570	15570	15570	304
213	20241028	154500	930454930	15570	15570	15570	15570	0
214	20241028	154400	930454930	15570	15570	15570	15570	0
215	20241028	154300	930454930	15570	15570	15570	15570	0
216	20241028	154200	930454930	15570	15570	15570	15570	0
217	20241028	154100	930454930	15570	15570	15570	15570	0
218	20241028	154000	930454930	15570	15570	15570	15570	0
219	20241028	153900	930454930	15570	15570	15570	15570	0
220	20241028	153800	930454930	15570	15570	15570	15570	0
221	20241028	153700	930454930	15570	15570	15570	15570	0
222	20241028	153600	930454930	15570	15570	15570	15570	0
223	20241028	153500	930454930	15570	15570	15570	15570	0
224	20241028	153400	930454930	15570	15570	15570	15570	0
225	20241028	153300	930454930	15570	15570	15570	15570	0
226	20241028	153200	930454930	15570	15570	15570	15570	0
227	20241028	153100	930454930	15570	15570	15570	15570	0
228	20241028	153000	930454930	15570	15570	15570	15570	304
229	20241028	152900	925721650	15580	15580	15580	15580	0
230	20241028	152800	925721650	15580	15580	15580	15580	0
231	20241028	152700	925721650	15580	15580	15580	15580	0
232	20241028	152600	925721650	15580	15580	15580	15580	0
233	20241028	152500	925721650	15580	15580	15580	15580	0
234	20241028	152400	925721650	15580	15580	15580	15580	0
235	20241028	152300	925721650	15580	15580	15580	15580	0
236	20241028	152200	925721650	15580	15580	15580	15580	0
237	20241028	152100	925721650	15580	15580	15580	15580	0
238	20241028	152000	925721650	15580	15580	15580	15580	0
239	20241028	151900	925721650	15580	15520	15580	15520	356
240	20241028	151800	920175410	15520	15590	15590	15520	1005
241	20241028	151700	904557560	15590	15550	15590	15550	91
242	20241028	151600	903141840	15550	15550	15600	15540	195
243	20241028	151500	900103110	15550	15540	15590	15540	300
244	20241028	151400	895431090	15560	15540	15580	15540	80
245	20241028	151300	894185640	15550	15550	15550	15550	99
246	20241028	151200	892646190	15550	15550	15570	15550	33
247	20241028	151100	892132930	15560	15550	15560	15550	27
248	20241028	151000	891713060	15550	15570	15570	15550	101
249	20241028	150900	890142300	15560	15550	15560	15550	49
250	20241028	150800	889380250	15550	15540	15550	15540	22
251	20241028	150700	889038160	15540	15550	15550	15540	192
252	20241028	150600	886053520	15550	15540	15550	15540	43
253	20241028	150500	885384880	15560	15550	15560	15540	1125
254	20241028	150400	867891130	15550	15550	15560	15550	106
255	20241028	150300	866242720	15550	15550	15550	15550	48
256	20241028	150200	865496320	15550	15550	15560	15550	11
257	20241028	150100	865325180	15550	15560	15560	15550	84
258	20241028	150000	864018300	15560	15560	15560	15560	39
259	20241028	145900	863411460	15580	15560	15580	15560	9
260	20241028	145800	863271300	15560	15560	15580	15550	345
261	20241028	145700	857899610	15560	15560	15560	15550	222
262	20241028	145600	854445300	15560	15560	15570	15550	26
263	20241028	145500	854040720	15550	15560	15560	15550	124
264	20241028	145400	852111440	15560	15560	15560	15560	26
265	20241028	145300	851706880	15560	15560	15560	15550	48
266	20241028	145200	850960110	15550	15550	15550	15550	90
267	20241028	145100	849560610	15550	15560	15560	15550	34
268	20241028	145000	849031760	15560	15560	15570	15550	44
269	20241028	144900	848347120	15550	15550	15570	15550	94
270	20241028	144800	846885150	15560	15560	15570	15560	49
271	20241028	144700	846122700	15560	15560	15560	15560	142
272	20241028	144600	843913180	15560	15570	15570	15560	73
273	20241028	144500	842776690	15560	15570	15580	15560	43
274	20241028	144400	842107460	15560	15570	15570	15560	16
275	20241028	144300	841858360	15560	15570	15580	15560	110
276	20241028	144200	840146650	15560	15570	15570	15560	50
277	20241028	144100	839368580	15560	15560	15570	15560	17
278	20241028	144000	839104020	15560	15570	15570	15560	211
279	20241028	143900	835820850	15570	15560	15570	15560	30
280	20241028	143800	835353930	15560	15560	15560	15560	14
281	20241028	143700	835136090	15550	15560	15570	15550	113
282	20241028	143600	833378740	15560	15550	15560	15550	53
283	20241028	143500	832554520	15550	15550	15570	15550	34
284	20241028	143400	832025630	15560	15550	15570	15550	147
285	20241028	143300	829738400	15560	15570	15570	15550	30
286	20241028	143200	829271710	15570	15540	15570	15540	71
287	20241028	143100	828167220	15540	15540	15550	15540	108
288	20241028	143000	826488810	15550	15530	15550	15530	39
289	20241028	142900	825882930	15530	15540	15540	15530	29
290	20241028	142800	825432460	15540	15540	15540	15530	91
291	20241028	142700	824018570	15540	15550	15550	15540	33
292	20241028	142600	823505640	15550	15540	15550	15540	34
293	20241028	142500	822977190	15550	15540	15550	15530	83
294	20241028	142400	821687190	15550	15540	15560	15540	55
295	20241028	142300	820832090	15550	15560	15560	15540	23
296	20241028	142200	820474540	15530	15530	15560	15530	81
297	20241028	142100	819214870	15550	15540	15560	15530	563
298	20241028	142000	810465680	15540	15530	15550	15530	59
299	20241028	141900	809548700	15530	15540	15550	15530	103
300	20241028	141800	807948040	15540	15550	15550	15540	45
301	20241028	141700	807248410	15540	15540	15540	15540	22
302	20241028	141600	806906530	15540	15560	15560	15540	626
303	20241028	141500	797172390	15580	15560	15580	15550	38
304	20241028	141400	796581200	15550	15560	15560	15550	724
305	20241028	141300	785317590	15560	15580	15580	15560	107
306	20241028	141200	783652540	15570	15570	15580	15570	24
307	20241028	141100	783278840	15560	15560	15560	15560	21
308	20241028	141000	782952080	15570	15570	15570	15570	207
309	20241028	140900	779729090	15570	15580	15590	15570	437
310	20241028	140800	772924790	15570	15580	15590	15570	42
311	20241028	140700	772270150	15580	15590	15600	15580	88
312	20241028	140600	770898710	15580	15580	15600	15580	26
313	20241028	140500	770493480	15580	15590	15630	15580	39
314	20241028	140400	769884650	15590	15590	15600	15570	105
315	20241028	140300	768248510	15590	15600	15600	15590	39
316	20241028	140200	767640470	15590	15590	15600	15590	24
317	20241028	140100	767266280	15590	15590	15610	15590	90
318	20241028	140000	765862350	15610	15580	15610	15580	87
319	20241028	135900	764506110	15620	15600	15620	15600	251
320	20241028	135800	760590210	15600	15600	15620	15600	106
321	20241028	135700	758935480	15610	15620	15630	15610	63
322	20241028	135600	757951700	15630	15630	15630	15630	6
323	20241028	135500	757857920	15630	15640	15640	15630	149
324	20241028	135400	755527680	15640	15660	15660	15640	38
325	20241028	135300	754933060	15660	15640	15660	15640	18
326	20241028	135200	754651330	15640	15640	15660	15630	108
327	20241028	135100	752962420	15650	15630	15670	15620	373
328	20241028	135000	747122460	15610	15630	15630	15610	12
329	20241028	134900	746934940	15610	15640	15640	15610	99
330	20241028	134800	745387240	15610	15620	15640	15610	398
331	20241028	134700	739163710	15610	15630	15630	15610	25
332	20241028	134600	738773280	15630	15600	15630	15600	235
333	20241028	134500	735103260	15600	15600	15610	15600	34
334	20241028	134400	734572760	15610	15610	15610	15600	41
335	20241028	134300	733933130	15600	15590	15600	15570	105
336	20241028	134200	732296110	15600	15620	15620	15600	7
337	20241028	134100	732186890	15620	15570	15620	15560	453
338	20241028	134000	725117700	15560	15570	15570	15560	34
339	20241028	133900	724588490	15570	15570	15570	15570	89
340	20241028	133800	723202760	15570	15570	15580	15570	37
341	20241028	133700	722626580	15570	15560	15570	15560	58
342	20241028	133600	721723620	15560	15570	15570	15560	100
343	20241028	133500	720167580	15570	15560	15570	15560	32
344	20241028	133400	719669590	15560	15550	15560	15550	27
345	20241028	133300	719249570	15550	15570	15570	15550	109
346	20241028	133200	717554550	15560	15550	15560	15550	25
347	20241028	133100	717165790	15560	15550	15560	15550	42
348	20241028	133000	716512370	15550	15560	15560	15550	111
349	20241028	132900	714786010	15570	15570	15570	15570	1
350	20241028	132800	714770440	15600	15570	15600	15570	32
351	20241028	132700	714271740	15570	15580	15580	15560	99
352	20241028	132600	712730380	15590	15580	15590	15580	11
353	20241028	132500	712558990	15590	15590	15590	15580	28
354	20241028	132400	712122710	15590	15610	15610	15580	76
355	20241028	132300	710937690	15600	15580	15600	15580	167
356	20241028	132200	708333080	15580	15570	15580	15570	34
357	20241028	132100	707803540	15570	15580	15580	15560	127
358	20241028	132000	705826890	15590	15600	15600	15590	2
359	20241028	131900	705795700	15610	15530	15610	15530	156
360	20241028	131800	703361960	15530	15550	15600	15530	1126
361	20241028	131700	685808660	15550	15570	15570	15550	148
362	20241028	131600	683504330	15560	15540	15560	15540	509
363	20241028	131500	675589350	15510	15530	15560	15510	214
364	20241028	131400	672263270	15530	15540	15540	15530	28
365	20241028	131300	671828330	15540	15500	15540	15500	256
366	20241028	131200	667853010	15500	15510	15520	15500	114
367	20241028	131100	666084940	15510	15500	15510	15490	50
368	20241028	131000	665309760	15510	15510	15510	15510	1
369	20241028	130900	665294250	15490	15510	15520	15490	239
370	20241028	130800	661586970	15500	15510	15510	15500	23
371	20241028	130700	661230400	15510	15500	15510	15500	41
372	20241028	130600	660594590	15500	15490	15510	15480	205
373	20241028	130500	657416450	15490	15500	15500	15490	12
374	20241028	130400	657230550	15490	15490	15490	15480	32
375	20241028	130300	656734970	15490	15490	15490	15470	137
376	20241028	130200	654614360	15480	15470	15480	15470	75
377	20241028	130100	653453560	15460	15460	15460	15460	19
378	20241028	130000	653159820	15470	15480	15480	15470	80
379	20241028	125900	651921570	15490	15490	15490	15480	12
380	20241028	125800	651735790	15480	15480	15480	15480	27
381	20241028	125700	651317830	15480	15490	15490	15480	89
382	20241028	125600	649939380	15490	15490	15490	15490	16
383	20241028	125500	649691540	15480	15470	15480	15470	36
384	20241028	125400	649134380	15470	15470	15480	15460	116
385	20241028	125300	647339990	15480	15480	15490	15470	26
386	20241028	125200	646937600	15480	15460	15480	15460	28
387	20241028	125100	646504600	15460	15470	15470	15460	88
388	20241028	125000	645143700	15470	15470	15480	15460	64
389	20241028	124900	644153810	15460	15480	15480	15460	495
390	20241028	124800	636496240	15470	15480	15480	15470	87
391	20241028	124700	635150120	15490	15490	15490	15480	57
392	20241028	124600	634267450	15480	15480	15480	15480	10
393	20241028	124500	634112650	15480	15500	15500	15480	68
394	20241028	124400	633059990	15490	15490	15490	15480	64
395	20241028	124300	632068980	15500	15490	15500	15490	12
396	20241028	124200	631883080	15490	15490	15490	15490	99
397	20241028	124100	630349570	15500	15500	15500	15500	37
398	20241028	124000	629776070	15510	15510	15510	15510	17
399	20241028	123900	629512400	15510	15510	15510	15490	229
400	20241028	123800	625962740	15510	15520	15520	15510	161
401	20241028	123700	623464720	15530	15530	15530	15520	72
402	20241028	123600	622346720	15520	15520	15540	15510	78
403	20241028	123500	621136160	15530	15500	15530	15500	411
404	20241028	123400	614754500	15510	15490	15510	15470	81
405	20241028	123300	613499780	15490	15490	15510	15470	389
406	20241028	123200	607477280	15490	15490	15490	15480	108
407	20241028	123100	605804450	15490	15490	15490	15480	41
408	20241028	123000	605169530	15490	15490	15490	15480	113
409	20241028	122900	603419880	15490	15500	15500	15490	35
410	20241028	122800	602877720	15500	15490	15500	15490	42
411	20241028	122700	602227100	15490	15510	15510	15490	61
412	20241028	122600	601281830	15500	15500	15500	15500	32
413	20241028	122500	600785830	15500	15500	15500	15500	20
414	20241028	122400	600475830	15500	15520	15520	15490	102
415	20241028	122300	598894580	15520	15490	15520	15490	657
416	20241028	122200	588706140	15500	15500	15500	15500	121
417	20241028	122100	586830640	15490	15490	15490	15460	131
418	20241028	122000	584802260	15490	15470	15490	15470	280
419	20241028	121900	580465870	15470	15470	15470	15440	1006
420	20241028	121800	564923390	15470	15460	15470	15460	115
421	20241028	121700	563144920	15470	15470	15470	15460	36
422	20241028	121600	562588100	15460	15460	15460	15460	20
423	20241028	121500	562278900	15460	15450	15460	15440	128
424	20241028	121400	560300760	15440	15440	15460	15440	91
425	20241028	121300	558894980	15450	15460	15460	15450	17
426	20241028	121200	558632190	15400	15460	15460	15400	2063
427	20241028	121100	526836830	15460	15480	15480	15460	49
428	20241028	121000	526078930	15480	15450	15480	15450	20
429	20241028	120900	525769720	15470	15470	15470	15450	58
430	20241028	120800	524872880	15470	15470	15470	15460	86
431	20241028	120700	523543060	15470	15470	15470	15470	17
432	20241028	120600	523280070	15470	15480	15480	15470	25
433	20241028	120500	522893170	15480	15480	15480	15480	55
434	20241028	120400	522041770	15500	15450	15500	15450	380
435	20241028	120300	516156410	15490	15450	15490	15450	366
436	20241028	120200	510489840	15460	15460	15460	15450	81
437	20241028	120100	509237680	15460	15450	15460	15450	20
438	20241028	120000	508928580	15450	15450	15450	15430	61
439	20241028	115900	507986270	15440	15440	15450	15440	115
440	20241028	115800	506210170	15440	15420	15440	15420	32
441	20241028	115700	505716500	15420	15420	15420	15420	21
442	20241028	115600	505392680	15410	15420	15420	15410	213
443	20241028	115500	502109270	15420	15420	15430	15420	30
444	20241028	115400	501646580	15420	15410	15420	15410	48
445	20241028	115300	500906580	15410	15410	15430	15410	257
446	20241028	115200	496941920	15410	15430	15430	15410	25
447	20241028	115100	496556560	15420	15410	15420	15410	21
448	20241028	115000	496232940	15410	15420	15420	15410	119
449	20241028	114900	494398900	15410	15420	15420	15410	134
450	20241028	114800	492333710	15420	15420	15430	15420	30
451	20241028	114700	491871010	15420	15430	15430	15420	204
452	20241028	114600	488724070	15440	15430	15440	15420	245
453	20241028	114500	484943980	15420	15420	15420	15420	20
454	20241028	114400	484635580	15420	15430	15430	15420	97
455	20241028	114300	483139420	15430	15440	15440	15430	24
456	20241028	114200	482769090	15440	15440	15440	15440	16
457	20241028	114100	482522050	15440	15440	15440	15440	89
458	20241028	114000	481147890	15450	15450	15450	15450	25
459	20241028	113900	480761640	15470	15450	15470	15450	164
460	20241028	113800	478224880	15440	15440	15450	15420	228
461	20241028	113700	474703840	15420	15430	15430	15420	298
462	20241028	113600	470105990	15430	15430	15430	15430	10
463	20241028	113500	469951690	15430	15440	15440	15420	116
464	20241028	113400	468162120	15430	15430	15430	15430	10
465	20241028	113300	468007820	15430	15420	15430	15410	55
466	20241028	113200	467159640	15410	15410	15420	15410	107
467	20241028	113100	465510670	15420	15420	15420	15410	27
468	20241028	113000	465094430	15420	15410	15420	15410	33
469	20241028	112900	464585880	15410	15410	15410	15400	83
470	20241028	112800	463307100	15410	15420	15420	15410	29
471	20241028	112700	462860190	15410	15410	15410	15410	24
472	20241028	112600	462490350	15410	15410	15410	15410	103
473	20241028	112500	460903120	15410	15410	15420	15410	35
474	20241028	112400	460363730	15420	15410	15420	15400	66
475	20241028	112300	459346760	15400	15410	15410	15400	291
476	20241028	112200	454863070	15410	15410	15420	15410	33
477	20241028	112100	454354480	15420	15410	15420	15410	17
478	20241028	112000	454092490	15410	15420	15420	15410	120
479	20241028	111900	452243280	15420	15420	15420	15420	12
480	20241028	111800	452058240	15420	15420	15420	15420	19
481	20241028	111700	451765260	15420	15420	15420	15410	121
482	20241028	111600	449900060	15420	15410	15430	15410	33
483	20241028	111500	449391260	15420	15410	15420	15410	178
484	20241028	111400	446647740	15420	15410	15420	15410	103
485	20241028	111300	445060490	15420	15420	15420	15410	18
486	20241028	111200	444783030	15410	15410	15420	15410	22
487	20241028	111100	444443980	15410	15420	15420	15410	121
488	20241028	111000	442578880	15420	15420	15420	15420	11
489	20241028	110900	442409260	15420	15420	15430	15420	28
490	20241028	110800	441977470	15420	15420	15420	15410	146
491	20241028	110700	439726310	15420	15430	15430	15420	11
492	20241028	110600	439556680	15430	15420	15430	15420	24
493	20241028	110500	439186590	15420	15420	15430	15420	76
494	20241028	110400	438014580	15430	15430	15450	15430	31
495	20241028	110300	437536160	15430	15430	15430	15420	21
496	20241028	110200	437212300	15420	15430	15430	15420	114
497	20241028	110100	435454410	15430	15430	15430	15420	25
498	20241028	110000	435068760	15430	15410	15430	15410	34
499	20241028	105900	434544530	15420	15420	15430	15410	102
500	20241028	105800	432971920	15430	15420	15430	15420	29
501	20241028	105700	432524730	15430	15430	15430	15420	12
502	20241028	105600	432339670	15420	15420	15420	15420	111
503	20241028	105500	430628050	15430	15420	15440	15420	124
504	20241028	105400	428713860	15430	15430	15430	15430	9
505	20241028	105300	428574990	15430	15420	15430	15420	122
506	20241028	105200	426693680	15420	15420	15420	15420	33
507	20241028	105100	426184820	15430	15420	15430	15420	12
508	20241028	105000	425999760	15420	15410	15420	15400	126
509	20241028	104900	424058320	15430	15400	15430	15400	35
510	20241028	104800	423519200	15410	15410	15420	15410	27
511	20241028	104700	423103100	15420	15420	15420	15420	107
512	20241028	104600	421453160	15440	15440	15440	15440	2
513	20241028	104500	421422280	15440	15430	15440	15430	54
514	20241028	104400	420588900	15430	15420	15430	15410	143
515	20241028	104300	418384940	15420	15420	15430	15420	13
516	20241028	104200	418184470	15420	15450	15450	15420	12
517	20241028	104100	417999390	15450	15470	15470	15420	51
518	20241028	104000	417212050	15470	15420	15490	15420	213
519	20241028	103900	413923600	15420	15420	15430	15420	38
520	20241028	103800	413337630	15430	15440	15440	15420	72
521	20241028	103700	412227200	15450	15460	15460	15450	8
522	20241028	103600	412103590	15410	15420	15420	15410	11
523	20241028	103500	411934040	15410	15420	15420	15410	45
524	20241028	103400	411240280	15550	15550	15550	15550	0
525	20241028	103300	411240280	15550	15510	15550	15500	101
526	20241028	103200	409671420	15550	15490	15560	15410	634
527	20241028	103100	399826150	15510	15390	15510	15390	128
528	20241028	103000	397849320	15400	15400	15410	15400	12
529	20241028	102900	397664510	15400	15410	15410	15400	179
530	20241028	102800	394907200	15410	15410	15410	15410	111
531	20241028	102700	393196690	15410	15410	15410	15410	19
532	20241028	102600	392903900	15410	15400	15410	15380	2006
533	20241028	102500	362016700	15400	15410	15410	15400	93
534	20241028	102400	360584210	15410	15430	15430	15400	1846
535	20241028	102300	332133210	15420	15440	15440	15420	381
536	20241028	102200	326254680	15440	15440	15450	15430	233
537	20241028	102100	322656330	15440	15440	15440	15420	368
538	20241028	102000	316977230	15450	15440	15450	15440	246
539	20241028	101900	313178970	15440	15490	15490	15440	924
540	20241028	101800	298894710	15530	15530	15530	15530	0
541	20241028	101700	298894710	15530	15480	15530	15480	71
542	20241028	101600	297795580	15480	15540	15540	15470	156
543	20241028	101500	295378060	15530	15530	15530	15530	0
544	20241028	101400	295378060	15530	15550	15550	15530	101
545	20241028	101300	293809510	15550	15550	15550	15550	13
546	20241028	101200	293607360	15560	15560	15560	15560	0
547	20241028	101100	293607360	15560	15560	15560	15560	0
548	20241028	101000	293607360	15560	15550	15560	15550	193
549	20241028	100900	290605240	15550	15520	15550	15520	1128
550	20241028	100800	273081290	15510	15510	15510	15510	0
551	20241028	100700	273081290	15510	15510	15510	15510	0
552	20241028	100600	273081290	15510	15510	15510	15510	1
553	20241028	100500	273065780	15500	15500	15500	15500	46
554	20241028	100400	272352780	15490	15490	15490	15490	50
555	20241028	100300	271578280	15490	15490	15490	15490	0
556	20241028	100200	271578280	15490	15490	15490	15490	6
557	20241028	100100	271485340	15500	15500	15500	15450	152
558	20241028	100000	269136840	15450	15450	15450	15450	4
559	20241028	095900	269075040	15500	15510	15510	15500	275
560	20241028	095800	264810320	15520	15520	15520	15520	2
561	20241028	095700	264779280	15520	15520	15520	15520	100
562	20241028	095600	263227280	15520	15520	15520	15520	10
563	20241028	095500	263072080	15530	15530	15530	15530	0
564	20241028	095400	263072080	15530	15530	15530	15530	1
565	20241028	095300	263056550	15450	15450	15450	15450	0
566	20241028	095200	263056550	15450	15450	15450	15450	0
567	20241028	095100	263056550	15450	15450	15450	15450	4
568	20241028	095000	262994750	15530	15530	15530	15530	0
569	20241028	094900	262994750	15530	15530	15530	15530	0
570	20241028	094800	262994750	15530	15530	15530	15530	51
571	20241028	094700	262202720	15500	15500	15500	15500	0
572	20241028	094600	262202720	15500	15500	15500	15500	50
573	20241028	094500	261427720	15530	15530	15530	15530	129
574	20241028	094400	259424350	15530	15530	15530	15530	1
575	20241028	094300	259408820	15510	15510	15510	15510	0
576	20241028	094200	259408820	15510	15510	15510	15510	0
577	20241028	094100	259408820	15510	15510	15510	15510	2
578	20241028	094000	259377800	15450	15510	15510	15450	256
579	20241028	093900	255422540	15510	15510	15510	15510	1
580	20241028	093800	255407030	15510	15510	15510	15510	12
581	20241028	093700	255220910	15520	15510	15540	15510	147
582	20241028	093600	252940110	15510	15510	15510	15510	542
583	20241028	093500	244533690	15550	15550	15550	15550	0
584	20241028	093400	244533690	15550	15550	15550	15550	50
585	20241028	093300	243756190	15560	15550	15560	15550	593
586	20241028	093200	234529390	15550	15550	15550	15550	1
587	20241028	093100	234513840	15550	15550	15550	15550	0
588	20241028	093000	234513840	15550	15550	15550	15550	78
589	20241028	092900	233300940	15550	15540	15550	15540	293
590	20241028	092800	228746590	15510	15490	15510	15490	3302
591	20241028	092700	177596190	15490	15490	15490	15490	0
592	20241028	092600	177596190	15490	15490	15490	15490	0
593	20241028	092500	177596190	15490	15490	15490	15490	13
594	20241028	092400	177394820	15490	15490	15490	15490	5
595	20241028	092300	177317370	15490	15500	15500	15490	98
596	20241028	092200	175798380	15500	15450	15500	15450	13
597	20241028	092100	175597480	15410	15430	15430	15410	2997
598	20241028	092000	129413510	15430	15490	15490	15430	323
599	20241028	091900	124424810	15490	15460	15490	15460	22
600	20241028	091800	124084630	15460	15460	15460	15460	0
601	20241028	091700	124084630	15460	15450	15460	15450	64
602	20241028	091600	123095370	15450	15450	15450	15450	22
603	20241028	091500	122755470	15450	15450	15450	15450	40
604	20241028	091400	122137470	15500	15500	15500	15500	0
605	20241028	091300	122137470	15500	15500	15500	15500	35
606	20241028	091200	121594970	15500	15500	15500	15500	10
607	20241028	091100	121439970	15480	15420	15480	15420	1051
608	20241028	091000	105191590	15380	15380	15380	15380	0
609	20241028	090900	105191590	15380	15380	15380	15380	0
610	20241028	090800	105191590	15380	15380	15380	15380	40
611	20241028	090700	104576390	15430	15430	15430	15430	1
612	20241028	090600	104560960	15380	15370	15380	15370	72
613	20241028	090500	103453700	15300	15290	15310	15290	13
614	20241028	090400	103254830	15300	15300	15300	15300	100
615	20241028	090300	101724830	15260	15430	15430	15260	699
616	20241028	090200	91049440	15430	15450	15450	15410	5159
617	20241028	090100	11353450	15450	15470	15470	15450	13
618	20241028	090000	11152400	15480	15250	15480	15250	730