KissMeData/000240/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183000	511075430	16790	16790	16790	16790	2858
3	20241028	182900	511075430	16790	16790	16790	16790	0
4	20241028	182800	511075430	16790	16790	16790	16790	0
5	20241028	182700	511075430	16790	16790	16790	16790	0
6	20241028	182600	511075430	16790	16790	16790	16790	0
7	20241028	182500	511075430	16790	16790	16790	16790	0
8	20241028	182400	511075430	16790	16790	16790	16790	0
9	20241028	182300	511075430	16790	16790	16790	16790	0
10	20241028	182200	511075430	16790	16790	16790	16790	0
11	20241028	182100	511075430	16790	16790	16790	16790	0
12	20241028	182000	511075430	16790	16790	16790	16790	0
13	20241028	181900	511075430	16790	16790	16790	16790	0
14	20241028	181800	511075430	16790	16790	16790	16790	0
15	20241028	181700	511075430	16790	16790	16790	16790	0
16	20241028	181600	511075430	16790	16790	16790	16790	0
17	20241028	181500	511075430	16790	16790	16790	16790	0
18	20241028	181400	511075430	16790	16790	16790	16790	0
19	20241028	181300	511075430	16790	16790	16790	16790	0
20	20241028	181200	511075430	16790	16790	16790	16790	0
21	20241028	181100	511075430	16790	16790	16790	16790	0
22	20241028	181000	511075430	16790	16790	16790	16790	0
23	20241028	180900	511075430	16790	16790	16790	16790	0
24	20241028	180800	511075430	16790	16790	16790	16790	0
25	20241028	180700	511075430	16790	16790	16790	16790	0
26	20241028	180600	511075430	16790	16790	16790	16790	0
27	20241028	180500	511075430	16790	16790	16790	16790	0
28	20241028	180400	511075430	16790	16790	16790	16790	0
29	20241028	180300	511075430	16790	16790	16790	16790	0
30	20241028	180200	511075430	16790	16790	16790	16790	0
31	20241028	180100	511075430	16790	16790	16790	16790	0
32	20241028	180000	511075430	16790	16790	16790	16790	2858
33	20241028	175900	511075430	16790	16790	16790	16790	0
34	20241028	175800	511075430	16790	16790	16790	16790	0
35	20241028	175700	511075430	16790	16790	16790	16790	0
36	20241028	175600	511075430	16790	16790	16790	16790	0
37	20241028	175500	511075430	16790	16790	16790	16790	0
38	20241028	175400	511075430	16790	16790	16790	16790	0
39	20241028	175300	511075430	16790	16790	16790	16790	0
40	20241028	175200	511075430	16790	16790	16790	16790	0
41	20241028	175100	511075430	16790	16790	16790	16790	0
42	20241028	175000	511075430	16790	16790	16790	16790	0
43	20241028	174900	511075430	16790	16790	16790	16790	0
44	20241028	174800	511075430	16790	16790	16790	16790	0
45	20241028	174700	511075430	16790	16790	16790	16790	0
46	20241028	174600	511075430	16790	16790	16790	16790	0
47	20241028	174500	511075430	16790	16790	16790	16790	0
48	20241028	174400	511075430	16790	16790	16790	16790	0
49	20241028	174300	511075430	16790	16790	16790	16790	0
50	20241028	174200	511075430	16790	16790	16790	16790	0
51	20241028	174100	511075430	16790	16790	16790	16790	0
52	20241028	174000	511075430	16790	16790	16790	16790	0
53	20241028	173900	511075430	16790	16790	16790	16790	0
54	20241028	173800	511075430	16790	16790	16790	16790	0
55	20241028	173700	511075430	16790	16790	16790	16790	0
56	20241028	173600	511075430	16790	16790	16790	16790	0
57	20241028	173500	511075430	16790	16790	16790	16790	0
58	20241028	173400	511075430	16790	16790	16790	16790	0
59	20241028	173300	511075430	16790	16790	16790	16790	0
60	20241028	173200	511075430	16790	16790	16790	16790	0
61	20241028	173100	511075430	16790	16790	16790	16790	0
62	20241028	173000	511075430	16790	16790	16790	16790	2858
63	20241028	172900	511075430	16790	16790	16790	16790	0
64	20241028	172800	511075430	16790	16790	16790	16790	0
65	20241028	172700	511075430	16790	16790	16790	16790	0
66	20241028	172600	511075430	16790	16790	16790	16790	0
67	20241028	172500	511075430	16790	16790	16790	16790	0
68	20241028	172400	511075430	16790	16790	16790	16790	0
69	20241028	172300	511075430	16790	16790	16790	16790	0
70	20241028	172200	511075430	16790	16790	16790	16790	0
71	20241028	172100	511075430	16790	16790	16790	16790	0
72	20241028	172000	511075430	16790	16790	16790	16790	0
73	20241028	171900	511075430	16790	16790	16790	16790	0
74	20241028	171800	511075430	16790	16790	16790	16790	0
75	20241028	171700	511075430	16790	16790	16790	16790	0
76	20241028	171600	511075430	16790	16790	16790	16790	0
77	20241028	171500	511075430	16790	16790	16790	16790	0
78	20241028	171400	511075430	16790	16790	16790	16790	0
79	20241028	171300	511075430	16790	16790	16790	16790	0
80	20241028	171200	511075430	16790	16790	16790	16790	0
81	20241028	171100	511075430	16790	16790	16790	16790	0
82	20241028	171000	511075430	16790	16790	16790	16790	0
83	20241028	170900	511075430	16790	16790	16790	16790	0
84	20241028	170800	511075430	16790	16790	16790	16790	0
85	20241028	170700	511075430	16790	16790	16790	16790	0
86	20241028	170600	511075430	16790	16790	16790	16790	0
87	20241028	170500	511075430	16790	16790	16790	16790	0
88	20241028	170400	511075430	16790	16790	16790	16790	0
89	20241028	170300	511075430	16790	16790	16790	16790	0
90	20241028	170200	511075430	16790	16790	16790	16790	0
91	20241028	170100	511075430	16790	16790	16790	16790	0
92	20241028	170000	511075430	16790	16790	16790	16790	2858
93	20241028	165900	511075430	16790	16790	16790	16790	0
94	20241028	165800	511075430	16790	16790	16790	16790	0
95	20241028	165700	511075430	16790	16790	16790	16790	0
96	20241028	165600	511075430	16790	16790	16790	16790	0
97	20241028	165500	511075430	16790	16790	16790	16790	0
98	20241028	165400	511075430	16790	16790	16790	16790	0
99	20241028	165300	511075430	16790	16790	16790	16790	0
100	20241028	165200	511075430	16790	16790	16790	16790	0
101	20241028	165100	511075430	16790	16790	16790	16790	0
102	20241028	165000	511075430	16790	16790	16790	16790	0
103	20241028	164900	511075430	16790	16790	16790	16790	0
104	20241028	164800	511075430	16790	16790	16790	16790	0
105	20241028	164700	511075430	16790	16790	16790	16790	0
106	20241028	164600	511075430	16790	16790	16790	16790	0
107	20241028	164500	511075430	16790	16790	16790	16790	0
108	20241028	164400	511075430	16790	16790	16790	16790	0
109	20241028	164300	511075430	16790	16790	16790	16790	0
110	20241028	164200	511075430	16790	16790	16790	16790	0
111	20241028	164100	511075430	16790	16790	16790	16790	0
112	20241028	164000	511075430	16790	16790	16790	16790	0
113	20241028	163900	511075430	16790	16790	16790	16790	0
114	20241028	163800	511075430	16790	16790	16790	16790	0
115	20241028	163700	511075430	16790	16790	16790	16790	0
116	20241028	163600	511075430	16790	16790	16790	16790	0
117	20241028	163500	511075430	16790	16790	16790	16790	0
118	20241028	163400	511075430	16790	16790	16790	16790	0
119	20241028	163300	511075430	16790	16790	16790	16790	0
120	20241028	163200	511075430	16790	16790	16790	16790	0
121	20241028	163100	511075430	16790	16790	16790	16790	0
122	20241028	163000	511075430	16790	16790	16790	16790	2858
123	20241028	162900	511075430	16790	16790	16790	16790	0
124	20241028	162800	511075430	16790	16790	16790	16790	0
125	20241028	162700	511075430	16790	16790	16790	16790	0
126	20241028	162600	511075430	16790	16790	16790	16790	0
127	20241028	162500	511075430	16790	16790	16790	16790	0
128	20241028	162400	511075430	16790	16790	16790	16790	0
129	20241028	162300	511075430	16790	16790	16790	16790	0
130	20241028	162200	511075430	16790	16790	16790	16790	0
131	20241028	162100	511075430	16790	16790	16790	16790	0
132	20241028	162000	511075430	16790	16790	16790	16790	0
133	20241028	161900	511075430	16790	16790	16790	16790	0
134	20241028	161800	511075430	16790	16790	16790	16790	0
135	20241028	161700	511075430	16790	16790	16790	16790	0
136	20241028	161600	511075430	16790	16790	16790	16790	0
137	20241028	161500	511075430	16790	16790	16790	16790	0
138	20241028	161400	511075430	16790	16790	16790	16790	0
139	20241028	161300	511075430	16790	16790	16790	16790	0
140	20241028	161200	511075430	16790	16790	16790	16790	0
141	20241028	161100	511075430	16790	16790	16790	16790	0
142	20241028	161000	511075430	16790	16790	16790	16790	0
143	20241028	160900	511075430	16790	16790	16790	16790	0
144	20241028	160800	511075430	16790	16790	16790	16790	0
145	20241028	160700	511075430	16790	16790	16790	16790	0
146	20241028	160600	511075430	16790	16790	16790	16790	0
147	20241028	160500	511075430	16790	16790	16790	16790	0
148	20241028	160400	511075430	16790	16790	16790	16790	0
149	20241028	160300	511075430	16790	16790	16790	16790	0
150	20241028	160200	511075430	16790	16790	16790	16790	0
151	20241028	160100	511075430	16790	16790	16790	16790	0
152	20241028	160000	511075430	16790	16790	16790	16790	2858
153	20241028	155900	511075430	16790	16790	16790	16790	0
154	20241028	155800	511075430	16790	16790	16790	16790	0
155	20241028	155700	511075430	16790	16790	16790	16790	0
156	20241028	155600	511075430	16790	16790	16790	16790	0
157	20241028	155500	511075430	16790	16790	16790	16790	0
158	20241028	155400	511075430	16790	16790	16790	16790	0
159	20241028	155300	511075430	16790	16790	16790	16790	0
160	20241028	155200	511075430	16790	16790	16790	16790	0
161	20241028	155100	511075430	16790	16790	16790	16790	0
162	20241028	155000	511075430	16790	16790	16790	16790	0
163	20241028	154900	511075430	16790	16790	16790	16790	0
164	20241028	154800	511075430	16790	16790	16790	16790	0
165	20241028	154700	511075430	16790	16790	16790	16790	0
166	20241028	154600	511075430	16790	16790	16790	16790	0
167	20241028	154500	511075430	16790	16790	16790	16790	0
168	20241028	154400	511075430	16790	16790	16790	16790	0
169	20241028	154300	511075430	16790	16790	16790	16790	0
170	20241028	154200	511075430	16790	16790	16790	16790	0
171	20241028	154100	511075430	16790	16790	16790	16790	0
172	20241028	154000	511075430	16790	16790	16790	16790	0
173	20241028	153900	511075430	16790	16790	16790	16790	0
174	20241028	153800	511075430	16790	16790	16790	16790	0
175	20241028	153700	511075430	16790	16790	16790	16790	0
176	20241028	153600	511075430	16790	16790	16790	16790	0
177	20241028	153500	511075430	16790	16790	16790	16790	0
178	20241028	153400	511075430	16790	16790	16790	16790	0
179	20241028	153300	511075430	16790	16790	16790	16790	0
180	20241028	153200	511075430	16790	16790	16790	16790	0
181	20241028	153100	511075430	16790	16790	16790	16790	0
182	20241028	153000	511075430	16790	16790	16790	16790	5716
183	20241028	152900	463089610	16630	16630	16630	16630	0
184	20241028	152800	463089610	16630	16630	16630	16630	0
185	20241028	152700	463089610	16630	16630	16630	16630	0
186	20241028	152600	463089610	16630	16630	16630	16630	0
187	20241028	152500	463089610	16630	16630	16630	16630	0
188	20241028	152400	463089610	16630	16630	16630	16630	0
189	20241028	152300	463089610	16630	16630	16630	16630	0
190	20241028	152200	463089610	16630	16630	16630	16630	0
191	20241028	152100	463089610	16630	16630	16630	16630	0
192	20241028	152000	463089610	16630	16630	16630	16630	0
193	20241028	151900	463089610	16630	16660	16680	16630	346
194	20241028	151800	457332170	16660	16660	16660	16660	65
195	20241028	151700	456249270	16660	16680	16680	16660	116
196	20241028	151600	454314870	16680	16680	16680	16680	45
197	20241028	151500	453564270	16660	16660	16660	16660	7
198	20241028	151400	453447650	16660	16680	16680	16660	139
199	20241028	151300	451129580	16670	16680	16680	16670	180
200	20241028	151200	448127520	16690	16690	16690	16690	58
201	20241028	151100	447159500	16690	16690	16690	16690	46
202	20241028	151000	446391760	16680	16680	16690	16680	56
203	20241028	150900	445457220	16690	16680	16690	16680	131
204	20241028	150800	443271680	16680	16670	16680	16670	49
205	20241028	150700	442454390	16670	16670	16670	16670	76
206	20241028	150600	441187470	16680	16680	16680	16680	0
207	20241028	150500	441187470	16680	16680	16680	16680	98
208	20241028	150400	439552830	16680	16680	16680	16670	112
209	20241028	150300	437684700	16680	16670	16680	16670	49
210	20241028	150200	436867410	16670	16660	16670	16660	16
211	20241028	150100	436600790	16690	16690	16690	16690	117
212	20241028	150000	434648060	16680	16700	16700	16680	54
213	20241028	145900	433746350	16690	16690	16690	16690	43
214	20241028	145800	433028680	16680	16680	16680	16680	69
215	20241028	145700	431877760	16680	16680	16680	16680	91
216	20241028	145600	430359880	16670	16670	16670	16670	3
217	20241028	145500	430309870	16670	16660	16670	16660	124
218	20241028	145400	428242840	16660	16670	16670	16660	243
219	20241028	145300	424193980	16670	16670	16670	16670	46
220	20241028	145200	423427160	16670	16660	16670	16660	138
221	20241028	145100	421127570	16660	16670	16670	16660	107
222	20241028	145000	419344330	16660	16670	16670	16660	110
223	20241028	144900	417511670	16700	16710	16740	16700	339
224	20241028	144800	411843130	16710	16710	16710	16710	174
225	20241028	144700	408935590	16710	16710	16710	16710	73
226	20241028	144600	407715760	16680	16710	16720	16680	42
227	20241028	144500	407014080	16720	16700	16720	16700	286
228	20241028	144400	402233570	16700	16700	16710	16700	197
229	20241028	144300	398943110	16700	16690	16700	16690	74
230	20241028	144200	397707760	16690	16710	16710	16690	123
231	20241028	144100	395654850	16700	16700	16700	16700	91
232	20241028	144000	394135150	16700	16690	16700	16690	35
233	20241028	143900	393550690	16690	16680	16700	16680	107
234	20241028	143800	391764370	16700	16690	16700	16690	159
235	20241028	143700	389109660	16690	16690	16690	16690	93
236	20241028	143600	387557490	16690	16690	16690	16690	101
237	20241028	143500	385871800	16690	16690	16690	16690	51
238	20241028	143400	385020610	16680	16680	16680	16680	56
239	20241028	143300	384086530	16670	16670	16670	16670	128
240	20241028	143200	381952770	16670	16670	16670	16670	49
241	20241028	143100	381135940	16670	16670	16670	16670	72
242	20241028	143000	379935700	16670	16690	16690	16670	90
243	20241028	142900	378433640	16680	16690	16690	16680	59
244	20241028	142800	377448980	16700	16690	16700	16690	48
245	20241028	142700	376647400	16690	16690	16690	16690	57
246	20241028	142600	375696070	16690	16690	16690	16690	130
247	20241028	142500	373526370	16680	16690	16690	16680	129
248	20241028	142400	371373940	16690	16680	16690	16680	118
249	20241028	142300	369405680	16680	16680	16680	16670	58
250	20241028	142200	368438280	16680	16680	16680	16680	81
251	20241028	142100	367087200	16680	16680	16680	16680	91
252	20241028	142000	365569320	16670	16670	16670	16670	115
253	20241028	141900	363652270	16670	16670	16670	16660	59
254	20241028	141800	362668800	16670	16670	16670	16670	144
255	20241028	141700	360268320	16680	16670	16680	16670	50
256	20241028	141600	359434810	16670	16680	16680	16670	205
257	20241028	141500	356017000	16680	16680	16680	16680	0
258	20241028	141400	356017000	16680	16670	16680	16670	62
259	20241028	141300	354982870	16670	16670	16670	16670	167
260	20241028	141200	352198980	16670	16670	16670	16670	140
261	20241028	141100	349865180	16670	16670	16670	16670	85
262	20241028	141000	348448230	16670	16670	16670	16670	99
263	20241028	140900	346797900	16680	16680	16680	16680	0
264	20241028	140800	346797900	16680	16680	16680	16670	51
265	20241028	140700	345947240	16680	16680	16680	16680	146
266	20241028	140600	343511960	16680	16680	16680	16680	59
267	20241028	140500	342527840	16680	16680	16680	16680	81
268	20241028	140400	341176760	16680	16680	16680	16680	49
269	20241028	140300	340359440	16680	16670	16680	16670	9
270	20241028	140200	340209370	16690	16700	16700	16670	302
271	20241028	140100	335166810	16700	16700	16700	16690	96
272	20241028	140000	333563620	16690	16690	16700	16690	10
273	20241028	135900	333396700	16690	16690	16690	16690	13
274	20241028	135800	333179730	16700	16700	16700	16700	17
275	20241028	135700	332895830	16700	16680	16710	16680	710
276	20241028	135600	321044870	16680	16680	16680	16670	72
277	20241028	135500	319844120	16680	16680	16680	16670	110
278	20241028	135400	318009480	16680	16680	16680	16680	46
279	20241028	135300	317242200	16670	16670	16680	16670	76
280	20241028	135200	315974770	16680	16650	16680	16650	227
281	20241028	135100	312191590	16660	16630	16660	16630	181
282	20241028	135000	309179520	16640	16640	16640	16640	95
283	20241028	134900	307598720	16630	16640	16640	16630	124
284	20241028	134800	305535400	16640	16640	16640	16640	96
285	20241028	134700	303937960	16640	16640	16650	16640	158
286	20241028	134600	301308380	16650	16650	16650	16640	42
287	20241028	134500	300609140	16650	16650	16650	16640	131
288	20241028	134400	298428160	16650	16650	16650	16650	47
289	20241028	134300	297645610	16640	16650	16650	16640	130
290	20241028	134200	295481450	16650	16650	16650	16650	88
291	20241028	134100	294016250	16650	16640	16650	16640	111
292	20241028	134000	292168170	16640	16630	16640	16630	45
293	20241028	133900	291419430	16640	16640	16640	16640	124
294	20241028	133800	289356070	16640	16640	16640	16640	95
295	20241028	133700	287775270	16640	16640	16640	16640	2
296	20241028	133600	287741990	16640	16640	16640	16640	51
297	20241028	133500	286893350	16650	16650	16650	16650	121
298	20241028	133400	284878700	16650	16660	16660	16650	49
299	20241028	133300	284062840	16640	16650	16650	16630	73
300	20241028	133200	282847640	16650	16650	16650	16650	54
301	20241028	133100	281948540	16640	16640	16650	16640	114
302	20241028	133000	280050610	16660	16650	16660	16640	66
303	20241028	132900	278951850	16650	16640	16650	16640	46
304	20241028	132800	278185960	16640	16660	16660	16640	62
305	20241028	132700	277153760	16640	16660	16660	16640	102
306	20241028	132600	275455470	16660	16650	16660	16650	48
307	20241028	132500	274656250	16650	16650	16660	16650	61
308	20241028	132400	273640580	16660	16670	16670	16660	95
309	20241028	132300	272057060	16660	16660	16670	16650	204
310	20241028	132200	268658030	16650	16660	16660	16650	92
311	20241028	132100	267125440	16660	16660	16660	16640	63
312	20241028	132000	266076120	16650	16650	16650	16650	7
313	20241028	131900	265959570	16620	16660	16660	16620	147
314	20241028	131800	263510950	16660	16660	16660	16660	48
315	20241028	131700	262711270	16650	16650	16650	16650	22
316	20241028	131600	262344970	16650	16640	16650	16640	77
317	20241028	131500	261063190	16650	16670	16670	16650	175
318	20241028	131400	258148120	16670	16660	16670	16660	3
319	20241028	131300	258098120	16640	16670	16670	16640	157
320	20241028	131200	255481440	16660	16660	16670	16660	54
321	20241028	131100	254581340	16660	16650	16660	16650	33
322	20241028	131000	254031600	16590	16590	16590	16590	0
323	20241028	130900	254031600	16590	16660	16670	16590	145
324	20241028	130800	251616900	16650	16660	16660	16650	96
325	20241028	130700	250017660	16670	16650	16670	16640	145
326	20241028	130600	247602660	16660	16640	16660	16630	115
327	20241028	130500	245687880	16630	16640	16640	16630	99
328	20241028	130400	244040610	16640	16620	16640	16620	25
329	20241028	130300	243624870	16620	16630	16630	16620	286
330	20241028	130200	238870090	16640	16630	16640	16630	35
331	20241028	130100	238287710	16610	16620	16620	16610	130
332	20241028	130000	236127210	16620	16610	16620	16610	43
333	20241028	125900	235412970	16610	16620	16620	16610	64
334	20241028	125800	234349390	16620	16610	16620	16590	84
335	20241028	125700	232954320	16610	16610	16610	16600	102
336	20241028	125600	231260160	16600	16600	16600	16600	13
337	20241028	125500	231044360	16600	16600	16600	16600	2
338	20241028	125400	231011160	16600	16600	16600	16600	9
339	20241028	125300	230861760	16600	16600	16600	16600	2
340	20241028	125200	230828560	16600	16610	16610	16600	5
341	20241028	125100	230745530	16590	16590	16590	16590	0
342	20241028	125000	230745530	16590	16600	16600	16590	32
343	20241028	124900	230214580	16610	16610	16610	16610	3
344	20241028	124800	230164750	16600	16590	16600	16590	120
345	20241028	124700	228173930	16600	16600	16600	16600	0
346	20241028	124600	228173930	16600	16600	16610	16600	7
347	20241028	124500	228057710	16600	16600	16600	16600	0
348	20241028	124400	228057710	16600	16610	16610	16600	9
349	20241028	124300	227908280	16610	16610	16620	16610	102
350	20241028	124200	226214040	16600	16610	16610	16600	5
351	20241028	124100	226131010	16600	16600	16600	16600	0
352	20241028	124000	226131010	16600	16600	16600	16600	2
353	20241028	123900	226097810	16590	16630	16630	16590	18
354	20241028	123800	225798970	16630	16630	16630	16630	7
355	20241028	123700	225682560	16640	16640	16640	16640	0
356	20241028	123600	225682560	16640	16640	16640	16640	8
357	20241028	123500	225549440	16640	16640	16640	16640	0
358	20241028	123400	225549440	16640	16640	16640	16640	0
359	20241028	123300	225549440	16640	16620	16640	16620	55
360	20241028	123200	224634840	16600	16600	16600	16600	28
361	20241028	123100	224170040	16600	16600	16600	16600	169
362	20241028	123000	221364640	16600	16590	16600	16590	7
363	20241028	122900	221248490	16590	16600	16600	16590	7
364	20241028	122800	221132340	16600	16590	16600	16590	13
365	20241028	122700	220916590	16590	16600	16600	16590	7
366	20241028	122600	220800440	16590	16600	16600	16590	8
367	20241028	122500	220667700	16600	16600	16600	16600	2
368	20241028	122400	220634500	16600	16600	16600	16600	5
369	20241028	122300	220551500	16590	16600	16600	16590	10
370	20241028	122200	220385540	16600	16600	16600	16600	2
371	20241028	122100	220352340	16590	16600	16600	16590	4
372	20241028	122000	220285950	16600	16590	16600	16590	7
373	20241028	121900	220169800	16600	16600	16600	16600	0
374	20241028	121800	220169800	16600	16590	16600	16590	219
375	20241028	121700	216536570	16600	16600	16600	16600	8
376	20241028	121600	216403770	16590	16600	16600	16590	8
377	20241028	121500	216271020	16590	16600	16600	16590	152
378	20241028	121400	213749320	16600	16600	16600	16600	18
379	20241028	121300	213450520	16610	16620	16620	16610	7
380	20241028	121200	213334220	16620	16630	16630	16620	35
381	20241028	121100	212752460	16620	16620	16620	16620	4
382	20241028	121000	212685980	16600	16600	16600	16600	0
383	20241028	120900	212685980	16600	16600	16600	16600	84
384	20241028	120800	211291580	16600	16600	16600	16600	5
385	20241028	120700	211208580	16600	16600	16600	16600	5
386	20241028	120600	211125580	16590	16590	16600	16590	42
387	20241028	120500	210428760	16590	16610	16610	16590	107
388	20241028	120400	208653510	16610	16610	16610	16610	0
389	20241028	120300	208653510	16610	16620	16620	16610	8
390	20241028	120200	208520600	16620	16630	16630	16620	9
391	20241028	120100	208370960	16620	16620	16620	16620	2
392	20241028	120000	208337720	16620	16620	16620	16620	4
393	20241028	115900	208271240	16630	16630	16630	16630	4
394	20241028	115800	208204720	16630	16630	16630	16630	3
395	20241028	115700	208154830	16630	16620	16630	16620	7
396	20241028	115600	208038470	16620	16620	16620	16620	6
397	20241028	115500	207938750	16630	16630	16630	16630	3
398	20241028	115400	207888860	16600	16590	16600	16590	510
399	20241028	115300	199422880	16590	16590	16600	16590	15
400	20241028	115200	199174000	16590	16590	16600	16590	11
401	20241028	115100	198991490	16590	16590	16590	16590	68
402	20241028	115000	197863370	16590	16590	16600	16590	19
403	20241028	114900	197548090	16590	16590	16600	16590	14
404	20241028	114800	197315750	16590	16590	16590	16590	8
405	20241028	114700	197183030	16590	16600	16600	16590	10
406	20241028	114600	197017080	16590	16590	16600	16590	23
407	20241028	114500	196635460	16590	16580	16590	16580	146
408	20241028	114400	194213780	16580	16580	16580	16580	0
409	20241028	114300	194213780	16580	16580	16580	16580	1
410	20241028	114200	194197200	16590	16580	16590	16580	47
411	20241028	114100	193417530	16570	16570	16570	16570	20
412	20241028	114000	193086130	16570	16570	16570	16570	5
413	20241028	113900	193003280	16560	16590	16590	16560	41
414	20241028	113800	192323230	16580	16580	16590	16580	43
415	20241028	113700	191609910	16580	16600	16600	16580	19
416	20241028	113600	191294720	16590	16600	16600	16590	42
417	20241028	113500	190597920	16610	16610	16610	16610	9
418	20241028	113400	190448430	16590	16590	16590	16590	30
419	20241028	113300	189950730	16600	16600	16610	16600	18
420	20241028	113200	189651910	16600	16590	16600	16590	54
421	20241028	113100	188755570	16590	16590	16600	16590	13
422	20241028	113000	188539880	16600	16600	16600	16590	14
423	20241028	112900	188307530	16600	16600	16600	16600	3
424	20241028	112800	188257730	16600	16600	16600	16600	2
425	20241028	112700	188224530	16600	16590	16600	16590	7
426	20241028	112600	188108390	16600	16600	16600	16600	2
427	20241028	112500	188075190	16600	16600	16600	16600	8
428	20241028	112400	187942390	16600	16590	16600	16590	62
429	20241028	112300	186913790	16590	16600	16600	16590	6
430	20241028	112200	186814230	16600	16600	16600	16600	13
431	20241028	112100	186598430	16600	16590	16600	16590	9
432	20241028	112000	186449100	16580	16590	16590	16580	34
433	20241028	111900	185885320	16590	16590	16590	16590	4
434	20241028	111800	185818960	16590	16590	16590	16590	0
435	20241028	111700	185818960	16590	16580	16590	16580	45
436	20241028	111600	185072450	16580	16580	16580	16580	32
437	20241028	111500	184541890	16580	16580	16580	16580	4
438	20241028	111400	184475570	16580	16590	16590	16580	48
439	20241028	111300	183679330	16580	16590	16590	16580	96
440	20241028	111200	182086740	16590	16610	16610	16590	22
441	20241028	111100	181721640	16600	16600	16600	16600	0
442	20241028	111000	181721640	16600	16600	16610	16600	10
443	20241028	110900	181555620	16610	16610	16610	16610	3
444	20241028	110800	181505790	16590	16590	16590	16590	0
445	20241028	110700	181505790	16590	16590	16590	16590	64
446	20241028	110600	180444030	16600	16600	16600	16600	39
447	20241028	110500	179796630	16600	16600	16600	16600	315
448	20241028	110400	174567630	16600	16600	16600	16600	8
449	20241028	110300	174434830	16600	16590	16600	16590	41
450	20241028	110200	173754620	16590	16580	16590	16580	27
451	20241028	110100	173306760	16570	16570	16570	16570	0
452	20241028	110000	173306760	16570	16570	16570	16570	6
453	20241028	105900	173207340	16580	16560	16580	16560	76
454	20241028	105800	171947790	16560	16560	16560	16560	3
455	20241028	105700	171898110	16570	16570	16570	16570	0
456	20241028	105600	171898110	16570	16570	16570	16570	37
457	20241028	105500	171285020	16540	16550	16550	16540	54
458	20241028	105400	170391750	16560	16560	16560	16560	6
459	20241028	105300	170292390	16560	16560	16560	16560	6
460	20241028	105200	170193030	16570	16570	16570	16570	65
461	20241028	105100	169115980	16570	16570	16570	16570	3
462	20241028	105000	169066270	16570	16580	16580	16570	18
463	20241028	104900	168767850	16590	16590	16590	16590	42
464	20241028	104800	168071070	16590	16580	16590	16580	42
465	20241028	104700	167374700	16580	16580	16580	16580	12
466	20241028	104600	167175740	16590	16590	16590	16590	3
467	20241028	104500	167125970	16590	16580	16590	16580	71
468	20241028	104400	165948420	16570	16580	16580	16570	24
469	20241028	104300	165550720	16580	16590	16590	16580	10
470	20241028	104200	165384840	16590	16590	16590	16590	35
471	20241028	104100	164804190	16590	16590	16590	16580	66
472	20241028	104000	163709520	16580	16580	16580	16580	6
473	20241028	103900	163610040	16590	16590	16590	16590	0
474	20241028	103800	163610040	16590	16580	16590	16580	104
475	20241028	103700	161884780	16580	16570	16580	16570	11
476	20241028	103600	161702490	16580	16580	16580	16580	2
477	20241028	103500	161669330	16570	16590	16590	16570	36
478	20241028	103400	161072130	16570	16570	16570	16570	21
479	20241028	103300	160724160	16580	16580	16580	16580	0
480	20241028	103200	160724160	16580	16580	16580	16580	1
481	20241028	103100	160707580	16570	16560	16590	16560	58
482	20241028	103000	159746100	16570	16550	16570	16550	73
483	20241028	102900	158537070	16570	16570	16570	16570	0
484	20241028	102800	158537070	16570	16570	16570	16570	0
485	20241028	102700	158537070	16570	16560	16570	16560	75
486	20241028	102600	157294720	16500	16500	16500	16500	0
487	20241028	102500	157294720	16500	16500	16500	16500	15
488	20241028	102400	157047220	16570	16570	16570	16570	36
489	20241028	102300	156450700	16560	16560	16560	16560	30
490	20241028	102200	155953900	16550	16550	16550	16550	0
491	20241028	102100	155953900	16550	16550	16550	16550	0
492	20241028	102000	155953900	16550	16560	16560	16550	74
493	20241028	101900	154728820	16570	16570	16570	16570	28
494	20241028	101800	154264860	16570	16570	16570	16570	0
495	20241028	101700	154264860	16570	16560	16570	16560	39
496	20241028	101600	153618680	16540	16540	16540	16540	33
497	20241028	101500	153072860	16580	16580	16580	16580	0
498	20241028	101400	153072860	16580	16580	16580	16580	0
499	20241028	101300	153072860	16580	16580	16580	16580	74
500	20241028	101200	151845940	16590	16590	16590	16590	0
501	20241028	101100	151845940	16590	16590	16590	16590	0
502	20241028	101000	151845940	16590	16590	16590	16590	38
503	20241028	100900	151215520	16590	16560	16590	16540	139
504	20241028	100800	148914270	16580	16580	16580	16580	1
505	20241028	100700	148897690	16580	16580	16580	16580	5
506	20241028	100600	148814790	16590	16560	16600	16560	382
507	20241028	100500	142479270	16540	16540	16540	16540	0
508	20241028	100400	142479270	16540	16540	16540	16540	25
509	20241028	100300	142065770	16560	16560	16560	16560	39
510	20241028	100200	141419930	16560	16560	16560	16560	25
511	20241028	100100	141005930	16560	16560	16560	16560	1
512	20241028	100000	140989370	16540	16540	16540	16540	0
513	20241028	095900	140989370	16540	16540	16580	16540	97
514	20241028	095800	139384570	16510	16510	16510	16510	0
515	20241028	095700	139384570	16510	16510	16510	16510	0
516	20241028	095600	139384570	16510	16530	16530	16430	37
517	20241028	095500	138774430	16550	16540	16550	16540	81
518	20241028	095400	137434040	16570	16570	16570	16570	0
519	20241028	095300	137434040	16570	16570	16570	16570	61
520	20241028	095200	136423270	16590	16590	16590	16590	33
521	20241028	095100	135875800	16570	16570	16570	16570	39
522	20241028	095000	135229570	16590	16590	16590	16590	0
523	20241028	094900	135229570	16590	16590	16590	16590	0
524	20241028	094800	135229570	16590	16590	16590	16590	68
525	20241028	094700	134101450	16590	16590	16590	16590	1
526	20241028	094600	134084860	16590	16590	16590	16590	0
527	20241028	094500	134084860	16590	16590	16590	16590	35
528	20241028	094400	133504210	16590	16560	16590	16560	121
529	20241028	094300	131499190	16590	16590	16590	16590	0
530	20241028	094200	131499190	16590	16590	16590	16590	0
531	20241028	094100	131499190	16590	16600	16600	16590	34
532	20241028	094000	130935070	16600	16590	16600	16590	73
533	20241028	093900	129723990	16610	16610	16610	16610	2
534	20241028	093800	129690770	16590	16590	16590	16590	0
535	20241028	093700	129690770	16590	16600	16600	16590	434
536	20241028	093600	122489580	16610	16620	16620	16610	44
537	20241028	093500	121758700	16630	16630	16630	16630	36
538	20241028	093400	121160020	16640	16640	16640	16640	1
539	20241028	093300	121143380	16650	16590	16650	16590	7
540	20241028	093200	121027190	16650	16650	16650	16650	41
541	20241028	093100	120344540	16630	16620	16630	16620	19
542	20241028	093000	120028620	16630	16620	16630	16620	36
543	20241028	092900	119430260	16650	16590	16650	16590	621
544	20241028	092800	109094870	16650	16650	16650	16650	1
545	20241028	092700	109078220	16660	16660	16660	16590	82
546	20241028	092600	107712170	16660	16570	16660	16570	2148
547	20241028	092500	72083800	16560	16560	16560	16560	0
548	20241028	092400	72083800	16560	16570	16570	16560	41
549	20241028	092300	71404470	16570	16570	16570	16570	42
550	20241028	092200	70708530	16560	16560	16560	16560	0
551	20241028	092100	70708530	16560	16560	16570	16560	374
552	20241028	092000	64512800	16560	16530	16560	16520	615
553	20241028	091900	54346510	16520	16530	16530	16480	90
554	20241028	091800	52861610	16530	16520	16530	16520	18
555	20241028	091700	52564110	16530	16530	16530	16530	108
556	20241028	091600	50778870	16540	16540	16540	16530	167
557	20241028	091500	48017410	16540	16540	16540	16540	1
558	20241028	091400	48000870	16540	16540	16540	16540	72
559	20241028	091300	46809990	16510	16550	16560	16510	187
560	20241028	091200	43719630	16540	16540	16540	16540	156
561	20241028	091100	41139390	16540	16540	16540	16540	36
562	20241028	091000	40543950	16530	16540	16540	16530	86
563	20241028	090900	39122220	16560	16540	16570	16460	253
564	20241028	090800	34938970	16540	16540	16540	16540	0
565	20241028	090700	34938970	16540	16530	16560	16530	366
566	20241028	090600	28886840	16530	16530	16570	16530	256
567	20241028	090500	24651880	16560	16580	16580	16560	142
568	20241028	090400	22298960	16580	16600	16600	16560	129
569	20241028	090300	20161320	16550	16530	16550	16530	139
570	20241028	090200	17863250	16520	16390	16520	16390	145
571	20241028	090100	15467980	16520	16520	16520	16520	77
572	20241028	090000	14195940	16360	16350	16550	16350	867