KissMeData/004090/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184200	2392151360	15820	15820	15820	15820	3226
3	20241030	184100	2392151360	15820	15820	15820	15820	0
4	20241030	184000	2392151360	15820	15820	15820	15820	0
5	20241030	183900	2392151360	15820	15820	15820	15820	0
6	20241030	183800	2392151360	15820	15820	15820	15820	0
7	20241030	183700	2392151360	15820	15820	15820	15820	0
8	20241030	183600	2392151360	15820	15820	15820	15820	0
9	20241030	183500	2392151360	15820	15820	15820	15820	0
10	20241030	183400	2392151360	15820	15820	15820	15820	0
11	20241030	183300	2392151360	15820	15820	15820	15820	0
12	20241030	183200	2392151360	15820	15820	15820	15820	0
13	20241030	183100	2392151360	15820	15820	15820	15820	0
14	20241030	183000	2392151360	15820	15820	15820	15820	0
15	20241030	182900	2392151360	15820	15820	15820	15820	0
16	20241030	182800	2392151360	15820	15820	15820	15820	0
17	20241030	182700	2392151360	15820	15820	15820	15820	0
18	20241030	182600	2392151360	15820	15820	15820	15820	0
19	20241030	182500	2392151360	15820	15820	15820	15820	0
20	20241030	182400	2392151360	15820	15820	15820	15820	0
21	20241030	182300	2392151360	15820	15820	15820	15820	0
22	20241030	182200	2392151360	15820	15820	15820	15820	0
23	20241030	182100	2392151360	15820	15820	15820	15820	0
24	20241030	182000	2392151360	15820	15820	15820	15820	0
25	20241030	181900	2392151360	15820	15820	15820	15820	0
26	20241030	181800	2392151360	15820	15820	15820	15820	0
27	20241030	181700	2392151360	15820	15820	15820	15820	0
28	20241030	181600	2392151360	15820	15820	15820	15820	0
29	20241030	181500	2392151360	15820	15820	15820	15820	0
30	20241030	181400	2392151360	15820	15820	15820	15820	0
31	20241030	181300	2392151360	15820	15820	15820	15820	0
32	20241030	181200	2392151360	15820	15820	15820	15820	3226
33	20241030	181100	2392151360	15820	15820	15820	15820	0
34	20241030	181000	2392151360	15820	15820	15820	15820	0
35	20241030	180900	2392151360	15820	15820	15820	15820	0
36	20241030	180800	2392151360	15820	15820	15820	15820	0
37	20241030	180700	2392151360	15820	15820	15820	15820	0
38	20241030	180600	2392151360	15820	15820	15820	15820	0
39	20241030	180500	2392151360	15820	15820	15820	15820	0
40	20241030	180400	2392151360	15820	15820	15820	15820	0
41	20241030	180300	2392151360	15820	15820	15820	15820	0
42	20241030	180200	2392151360	15820	15820	15820	15820	0
43	20241030	180100	2392151360	15820	15820	15820	15820	0
44	20241030	180000	2392151360	15820	15820	15820	15820	0
45	20241030	175900	2392151360	15820	15820	15820	15820	0
46	20241030	175800	2392151360	15820	15820	15820	15820	0
47	20241030	175700	2392151360	15820	15820	15820	15820	0
48	20241030	175600	2392151360	15820	15820	15820	15820	0
49	20241030	175500	2392151360	15820	15820	15820	15820	0
50	20241030	175400	2392151360	15820	15820	15820	15820	0
51	20241030	175300	2392151360	15820	15820	15820	15820	0
52	20241030	175200	2392151360	15820	15820	15820	15820	0
53	20241030	175100	2392151360	15820	15820	15820	15820	0
54	20241030	175000	2392151360	15820	15820	15820	15820	0
55	20241030	174900	2392151360	15820	15820	15820	15820	0
56	20241030	174800	2392151360	15820	15820	15820	15820	0
57	20241030	174700	2392151360	15820	15820	15820	15820	0
58	20241030	174600	2392151360	15820	15820	15820	15820	0
59	20241030	174500	2392151360	15820	15820	15820	15820	0
60	20241030	174400	2392151360	15820	15820	15820	15820	0
61	20241030	174300	2392151360	15820	15820	15820	15820	0
62	20241030	174200	2392151360	15820	15820	15820	15820	3226
63	20241030	174100	2392151360	15820	15820	15820	15820	0
64	20241030	174000	2392151360	15820	15820	15820	15820	0
65	20241030	173900	2392151360	15820	15820	15820	15820	0
66	20241030	173800	2392151360	15820	15820	15820	15820	0
67	20241030	173700	2392151360	15820	15820	15820	15820	0
68	20241030	173600	2392151360	15820	15820	15820	15820	0
69	20241030	173500	2392151360	15820	15820	15820	15820	0
70	20241030	173400	2392151360	15820	15820	15820	15820	0
71	20241030	173300	2392151360	15820	15820	15820	15820	0
72	20241030	173200	2392151360	15820	15820	15820	15820	0
73	20241030	173100	2392151360	15820	15820	15820	15820	0
74	20241030	173000	2392151360	15820	15820	15820	15820	0
75	20241030	172900	2392151360	15820	15820	15820	15820	0
76	20241030	172800	2392151360	15820	15820	15820	15820	0
77	20241030	172700	2392151360	15820	15820	15820	15820	0
78	20241030	172600	2392151360	15820	15820	15820	15820	0
79	20241030	172500	2392151360	15820	15820	15820	15820	0
80	20241030	172400	2392151360	15820	15820	15820	15820	0
81	20241030	172300	2392151360	15820	15820	15820	15820	0
82	20241030	172200	2392151360	15820	15820	15820	15820	0
83	20241030	172100	2392151360	15820	15820	15820	15820	0
84	20241030	172000	2392151360	15820	15820	15820	15820	0
85	20241030	171900	2392151360	15820	15820	15820	15820	0
86	20241030	171800	2392151360	15820	15820	15820	15820	0
87	20241030	171700	2392151360	15820	15820	15820	15820	0
88	20241030	171600	2392151360	15820	15820	15820	15820	0
89	20241030	171500	2392151360	15820	15820	15820	15820	0
90	20241030	171400	2392151360	15820	15820	15820	15820	0
91	20241030	171300	2392151360	15820	15820	15820	15820	0
92	20241030	171200	2392151360	15820	15820	15820	15820	3226
93	20241030	171100	2392151360	15820	15820	15820	15820	0
94	20241030	171000	2392151360	15820	15820	15820	15820	0
95	20241030	170900	2392151360	15820	15820	15820	15820	0
96	20241030	170800	2392151360	15820	15820	15820	15820	0
97	20241030	170700	2392151360	15820	15820	15820	15820	0
98	20241030	170600	2392151360	15820	15820	15820	15820	0
99	20241030	170500	2392151360	15820	15820	15820	15820	0
100	20241030	170400	2392151360	15820	15820	15820	15820	0
101	20241030	170300	2392151360	15820	15820	15820	15820	0
102	20241030	170200	2392151360	15820	15820	15820	15820	0
103	20241030	170100	2392151360	15820	15820	15820	15820	0
104	20241030	170000	2392151360	15820	15820	15820	15820	0
105	20241030	165900	2392151360	15820	15820	15820	15820	0
106	20241030	165800	2392151360	15820	15820	15820	15820	0
107	20241030	165700	2392151360	15820	15820	15820	15820	0
108	20241030	165600	2392151360	15820	15820	15820	15820	0
109	20241030	165500	2392151360	15820	15820	15820	15820	0
110	20241030	165400	2392151360	15820	15820	15820	15820	0
111	20241030	165300	2392151360	15820	15820	15820	15820	0
112	20241030	165200	2392151360	15820	15820	15820	15820	0
113	20241030	165100	2392151360	15820	15820	15820	15820	0
114	20241030	165000	2392151360	15820	15820	15820	15820	0
115	20241030	164900	2392151360	15820	15820	15820	15820	0
116	20241030	164800	2392151360	15820	15820	15820	15820	0
117	20241030	164700	2392151360	15820	15820	15820	15820	0
118	20241030	164600	2392151360	15820	15820	15820	15820	0
119	20241030	164500	2392151360	15820	15820	15820	15820	0
120	20241030	164400	2392151360	15820	15820	15820	15820	0
121	20241030	164300	2392151360	15820	15820	15820	15820	0
122	20241030	164200	2392151360	15820	15820	15820	15820	3226
123	20241030	164100	2392151360	15820	15820	15820	15820	0
124	20241030	164000	2392151360	15820	15820	15820	15820	0
125	20241030	163900	2392151360	15820	15820	15820	15820	0
126	20241030	163800	2392151360	15820	15820	15820	15820	0
127	20241030	163700	2392151360	15820	15820	15820	15820	0
128	20241030	163600	2392151360	15820	15820	15820	15820	0
129	20241030	163500	2392151360	15820	15820	15820	15820	0
130	20241030	163400	2392151360	15820	15820	15820	15820	0
131	20241030	163300	2392151360	15820	15820	15820	15820	0
132	20241030	163200	2392151360	15820	15820	15820	15820	0
133	20241030	163100	2392151360	15820	15820	15820	15820	0
134	20241030	163000	2392151360	15820	15820	15820	15820	0
135	20241030	162900	2392151360	15820	15820	15820	15820	0
136	20241030	162800	2392151360	15820	15820	15820	15820	0
137	20241030	162700	2392151360	15820	15820	15820	15820	0
138	20241030	162600	2392151360	15820	15820	15820	15820	0
139	20241030	162500	2392151360	15820	15820	15820	15820	0
140	20241030	162400	2392151360	15820	15820	15820	15820	0
141	20241030	162300	2392151360	15820	15820	15820	15820	0
142	20241030	162200	2392151360	15820	15820	15820	15820	0
143	20241030	162100	2392151360	15820	15820	15820	15820	0
144	20241030	162000	2392151360	15820	15820	15820	15820	0
145	20241030	161900	2392151360	15820	15820	15820	15820	0
146	20241030	161800	2392151360	15820	15820	15820	15820	0
147	20241030	161700	2392151360	15820	15820	15820	15820	0
148	20241030	161600	2392151360	15820	15820	15820	15820	0
149	20241030	161500	2392151360	15820	15820	15820	15820	0
150	20241030	161400	2392151360	15820	15820	15820	15820	0
151	20241030	161300	2392151360	15820	15820	15820	15820	0
152	20241030	161200	2392151360	15820	15820	15820	15820	3226
153	20241030	161100	2392151360	15820	15820	15820	15820	0
154	20241030	161000	2392151360	15820	15820	15820	15820	0
155	20241030	160900	2392151360	15820	15820	15820	15820	0
156	20241030	160800	2392151360	15820	15820	15820	15820	0
157	20241030	160700	2392151360	15820	15820	15820	15820	0
158	20241030	160600	2392151360	15820	15820	15820	15820	0
159	20241030	160500	2392151360	15820	15820	15820	15820	0
160	20241030	160400	2392151360	15820	15820	15820	15820	0
161	20241030	160300	2392151360	15820	15820	15820	15820	0
162	20241030	160200	2392151360	15820	15820	15820	15820	0
163	20241030	160100	2392151360	15820	15820	15820	15820	0
164	20241030	160000	2392151360	15820	15820	15820	15820	0
165	20241030	155900	2392151360	15820	15820	15820	15820	0
166	20241030	155800	2392151360	15820	15820	15820	15820	0
167	20241030	155700	2392151360	15820	15820	15820	15820	0
168	20241030	155600	2392151360	15820	15820	15820	15820	0
169	20241030	155500	2392151360	15820	15820	15820	15820	0
170	20241030	155400	2392151360	15820	15820	15820	15820	0
171	20241030	155300	2392151360	15820	15820	15820	15820	0
172	20241030	155200	2392151360	15820	15820	15820	15820	0
173	20241030	155100	2392151360	15820	15820	15820	15820	0
174	20241030	155000	2392151360	15820	15820	15820	15820	0
175	20241030	154900	2392151360	15820	15820	15820	15820	0
176	20241030	154800	2392151360	15820	15820	15820	15820	0
177	20241030	154700	2392151360	15820	15820	15820	15820	0
178	20241030	154600	2392151360	15820	15820	15820	15820	0
179	20241030	154500	2392151360	15820	15820	15820	15820	0
180	20241030	154400	2392151360	15820	15820	15820	15820	0
181	20241030	154300	2392151360	15820	15820	15820	15820	0
182	20241030	154200	2392151360	15820	15820	15820	15820	3226
183	20241030	154100	2392151360	15820	15820	15820	15820	0
184	20241030	154000	2392151360	15820	15820	15820	15820	0
185	20241030	153900	2392151360	15820	15820	15820	15820	0
186	20241030	153800	2392151360	15820	15820	15820	15820	0
187	20241030	153700	2392151360	15820	15820	15820	15820	0
188	20241030	153600	2392151360	15820	15820	15820	15820	0
189	20241030	153500	2392151360	15820	15820	15820	15820	0
190	20241030	153400	2392151360	15820	15820	15820	15820	0
191	20241030	153300	2392151360	15820	15820	15820	15820	0
192	20241030	153200	2392151360	15820	15820	15820	15820	0
193	20241030	153100	2392151360	15820	15820	15820	15820	0
194	20241030	153000	2392151360	15820	15820	15820	15820	3226
195	20241030	152900	2341116040	15820	15820	15820	15820	0
196	20241030	152800	2341116040	15820	15820	15820	15820	0
197	20241030	152700	2341116040	15820	15820	15820	15820	0
198	20241030	152600	2341116040	15820	15820	15820	15820	0
199	20241030	152500	2341116040	15820	15820	15820	15820	0
200	20241030	152400	2341116040	15820	15820	15820	15820	0
201	20241030	152300	2341116040	15820	15820	15820	15820	0
202	20241030	152200	2341116040	15820	15820	15820	15820	0
203	20241030	152100	2341116040	15820	15820	15820	15820	0
204	20241030	152000	2341116040	15820	15820	15820	15820	0
205	20241030	151900	2341116040	15820	15830	15830	15820	826
206	20241030	151800	2328048620	15830	15820	15830	15820	11
207	20241030	151700	2327874590	15810	15830	15830	15810	918
208	20241030	151600	2313354160	15830	15830	15830	15830	208
209	20241030	151500	2310061520	15820	15820	15820	15820	218
210	20241030	151400	2306612760	15820	15820	15820	15820	214
211	20241030	151300	2303227280	15830	15830	15830	15820	1447
212	20241030	151200	2280322810	15820	15830	15830	15820	43
213	20241030	151100	2279642220	15830	15830	15830	15830	35
214	20241030	151000	2279088170	15830	15810	15830	15810	1315
215	20241030	150900	2258283580	15840	15830	15840	15810	633
216	20241030	150800	2248264720	15810	15820	15820	15810	208
217	20241030	150700	2244975040	15830	15830	15830	15810	1092
218	20241030	150600	2227704400	15830	15830	15830	15820	238
219	20241030	150500	2223936870	15830	15820	15830	15820	224
220	20241030	150400	2220391690	15810	15810	15830	15810	600
221	20241030	150300	2210905490	15810	15830	15830	15810	1462
222	20241030	150200	2187777310	15830	15830	15830	15820	227
223	20241030	150100	2184184100	15820	15830	15830	15820	61
224	20241030	150000	2183218480	15830	15820	15830	15820	385
225	20241030	145900	2177124930	15830	15830	15830	15830	132
226	20241030	145800	2175035370	15830	15820	15830	15820	247
227	20241030	145700	2171125390	15820	15820	15830	15820	696
228	20241030	145600	2160113670	15820	15820	15820	15820	478
229	20241030	145500	2152551710	15820	15820	15820	15820	810
230	20241030	145400	2139737510	15820	15850	15850	15820	4045
231	20241030	145300	2075720180	15850	15830	15850	15830	276
232	20241030	145200	2071347700	15830	15830	15840	15830	411
233	20241030	145100	2064837570	15830	15830	15830	15830	458
234	20241030	145000	2057587430	15830	15840	15840	15830	363
235	20241030	144900	2051841130	15840	15840	15840	15840	155
236	20241030	144800	2049385930	15840	15840	15840	15840	2
237	20241030	144700	2049354250	15840	15840	15850	15840	69
238	20241030	144600	2048261230	15840	15840	15840	15830	515
239	20241030	144500	2040103710	15840	15840	15840	15840	55
240	20241030	144400	2039232510	15840	15850	15850	15840	329
241	20241030	144300	2034018140	15870	15870	15870	15870	1
242	20241030	144200	2034002270	15840	15840	15840	15840	0
243	20241030	144100	2034002270	15840	15840	15840	15840	7
244	20241030	144000	2033891390	15840	15870	15870	15840	53
245	20241030	143900	2033051840	15840	15830	15840	15830	18
246	20241030	143800	2032766880	15870	15830	15870	15830	176
247	20241030	143700	2029975320	15830	15830	15830	15830	349
248	20241030	143600	2024450650	15830	15840	15860	15830	842
249	20241030	143500	2011107430	15840	15840	15850	15840	239
250	20241030	143400	2007319770	15850	15840	15850	15840	96
251	20241030	143300	2005799110	15840	15840	15840	15840	548
252	20241030	143200	1997118790	15840	15840	15850	15840	278
253	20241030	143100	1992714270	15840	15840	15840	15840	140
254	20241030	143000	1990496670	15840	15860	15860	15840	121
255	20241030	142900	1988579050	15860	15850	15860	15850	186
256	20241030	142800	1985630450	15850	15860	15860	15850	311
257	20241030	142700	1980701090	15850	15870	15870	15850	153
258	20241030	142600	1978274460	15860	15870	15870	15860	117
259	20241030	142500	1976417840	15860	15860	15870	15860	34
260	20241030	142400	1975878470	15860	15860	15860	15860	58
261	20241030	142300	1974958590	15860	15860	15870	15860	132
262	20241030	142200	1972864800	15870	15860	15870	15860	173
263	20241030	142100	1970121010	15860	15860	15860	15860	12
264	20241030	142000	1969930690	15860	15860	15860	15860	95
265	20241030	141900	1968423990	15860	15860	15860	15860	74
266	20241030	141800	1967250350	15860	15860	15860	15860	139
267	20241030	141700	1965045810	15860	15870	15870	15860	11
268	20241030	141600	1964871250	15850	15850	15850	15850	0
269	20241030	141500	1964871250	15850	15850	15850	15850	0
270	20241030	141400	1964871250	15850	15850	15850	15850	20
271	20241030	141300	1964554250	15850	15850	15850	15850	4
272	20241030	141200	1964490850	15850	15850	15850	15850	2
273	20241030	141100	1964459150	15850	15850	15850	15850	31
274	20241030	141000	1963967800	15850	15850	15850	15850	1
275	20241030	140900	1963951950	15870	15870	15870	15870	190
276	20241030	140800	1960936650	15850	15850	15850	15850	1
277	20241030	140700	1960920800	15850	15860	15860	15850	538
278	20241030	140600	1952391990	15860	15860	15860	15860	42
279	20241030	140500	1951725870	15860	15870	15870	15860	156
280	20241030	140400	1949251700	15870	15870	15870	15860	153
281	20241030	140300	1946823890	15870	15870	15870	15870	214
282	20241030	140200	1943427710	15860	15860	15860	15860	29
283	20241030	140100	1942967770	15880	15880	15880	15880	12
284	20241030	140000	1942777210	15880	15880	15880	15880	27
285	20241030	135900	1942348450	15850	15860	15860	15850	156
286	20241030	135800	1939874570	15860	15860	15860	15860	0
287	20241030	135700	1939874570	15860	15880	15890	15860	755
288	20241030	135600	1927888870	15880	15880	15880	15880	36
289	20241030	135500	1927317190	15880	15880	15880	15880	77
290	20241030	135400	1926094430	15880	15860	15880	15860	187
291	20241030	135300	1923124890	15880	15880	15880	15880	6
292	20241030	135200	1923029610	15880	15870	15880	15870	221
293	20241030	135100	1919520850	15860	15850	15860	15850	55
294	20241030	135000	1918648590	15850	15850	15850	15850	307
295	20241030	134900	1913782640	15860	15880	15880	15860	137
296	20241030	134800	1911607100	15880	15840	15880	15840	181
297	20241030	134700	1908732860	15840	15840	15840	15840	3
298	20241030	134600	1908685340	15850	15880	15880	15850	183
299	20241030	134500	1905779330	15880	15880	15880	15880	10
300	20241030	134400	1905620530	15880	15830	15880	15830	36
301	20241030	134300	1905050550	15830	15870	15890	15830	3676
302	20241030	134200	1846810570	15870	15870	15870	15860	743
303	20241030	134100	1835024760	15870	15870	15870	15870	100
304	20241030	134000	1833437760	15880	15880	15880	15880	183
305	20241030	133900	1830531720	15880	15890	15890	15880	121
306	20241030	133800	1828609740	15890	15890	15890	15890	170
307	20241030	133700	1825908440	15880	15880	15880	15880	50
308	20241030	133600	1825114440	15880	15880	15880	15880	79
309	20241030	133500	1823859920	15880	15880	15880	15880	120
310	20241030	133400	1821954320	15880	15880	15880	15880	469
311	20241030	133300	1814506600	15880	15890	15890	15880	795
312	20241030	133200	1801881530	15900	15900	15900	15900	11
313	20241030	133100	1801706630	15900	15900	15900	15900	31
314	20241030	133000	1801213730	15900	15900	15900	15900	35
315	20241030	132900	1800657230	15890	15890	15890	15890	240
316	20241030	132800	1796843630	15890	15900	15900	15890	110
317	20241030	132700	1795094730	15890	15890	15890	15890	46
318	20241030	132600	1794363790	15900	15890	15900	15890	227
319	20241030	132500	1790756700	15890	15890	15890	15890	233
320	20241030	132400	1787054330	15890	15900	15900	15890	427
321	20241030	132300	1780265070	15910	15910	15910	15910	0
322	20241030	132200	1780265070	15910	15910	15910	15910	1
323	20241030	132100	1780249160	15910	15910	15910	15910	1
324	20241030	132000	1780233250	15920	15920	15920	15920	1151
325	20241030	131900	1761909330	15920	15940	15940	15920	206
326	20241030	131800	1758629750	15940	15940	15940	15940	0
327	20241030	131700	1758629750	15940	15940	15940	15940	884
328	20241030	131600	1744538790	15940	15940	15940	15940	440
329	20241030	131500	1737525190	15950	15950	15950	15950	0
330	20241030	131400	1737525190	15950	15940	15950	15940	2637
331	20241030	131300	1695465050	15940	15940	15940	15920	117
332	20241030	131200	1693600130	15940	15920	15940	15920	520
333	20241030	131100	1685311530	15940	15930	15940	15930	804
334	20241030	131000	1672498310	15930	15910	15930	15910	398
335	20241030	130900	1666160210	15920	15910	15920	15910	51
336	20241030	130800	1665348790	15910	15910	15910	15910	341
337	20241030	130700	1659923480	15910	15910	15910	15910	3
338	20241030	130600	1659875750	15910	15910	15910	15910	141
339	20241030	130500	1657632440	15910	15890	15910	15890	169
340	20241030	130400	1654944650	15890	15910	15910	15890	66
341	20241030	130300	1653894610	15900	15900	15900	15900	116
342	20241030	130200	1652050210	15890	15890	15890	15890	54
343	20241030	130100	1651192150	15880	15880	15880	15880	3
344	20241030	130000	1651144510	15880	15900	15900	15880	67
345	20241030	125900	1650079920	15900	15900	15900	15900	0
346	20241030	125800	1650079920	15900	15890	15900	15890	240
347	20241030	125700	1646264170	15890	15890	15900	15890	303
348	20241030	125600	1641447200	15910	15900	15910	15900	147
349	20241030	125500	1639109800	15890	15890	15890	15890	24
350	20241030	125400	1638728440	15880	15870	15880	15870	219
351	20241030	125300	1635252120	15870	15880	15880	15870	327
352	20241030	125200	1630061920	15880	15890	15890	15880	23
353	20241030	125100	1629696580	15890	15890	15890	15890	33
354	20241030	125000	1629172210	15890	15890	15890	15890	23
355	20241030	124900	1628806740	15890	15890	15900	15890	140
356	20241030	124800	1626582010	15890	15890	15890	15890	49
357	20241030	124700	1625803400	15890	15890	15890	15890	105
358	20241030	124600	1624134950	15890	15890	15890	15890	24
359	20241030	124500	1623753590	15900	15910	15910	15890	218
360	20241030	124400	1620288800	15900	15900	15900	15900	16
361	20241030	124300	1620034400	15900	15900	15900	15900	67
362	20241030	124200	1618969100	15900	15890	15900	15890	89
363	20241030	124100	1617554820	15880	15860	15890	15860	62
364	20241030	124000	1616570300	15880	15880	15880	15880	21
365	20241030	123900	1616236820	15860	15860	15860	15860	53
366	20241030	123800	1615396240	15850	15880	15880	15850	545
367	20241030	123700	1606751240	15880	15890	15890	15880	373
368	20241030	123600	1600825080	15890	15890	15890	15890	216
369	20241030	123500	1597392840	15890	15890	15890	15890	105
370	20241030	123400	1595724390	15890	15890	15890	15890	3
371	20241030	123300	1595676720	15890	15890	15890	15890	323
372	20241030	123200	1590544250	15890	15900	15900	15890	63
373	20241030	123100	1589542560	15900	15900	15910	15880	535
374	20241030	123000	1581042890	15910	15910	15910	15910	2
375	20241030	122900	1581011070	15900	15920	15920	15900	937
376	20241030	122800	1566110230	15920	15930	15930	15910	242
377	20241030	122700	1562257910	15920	15920	15920	15920	800
378	20241030	122600	1549521910	15920	15920	15920	15920	159
379	20241030	122500	1546990630	15910	15920	15920	15910	328
380	20241030	122400	1541770190	15920	15930	15950	15920	363
381	20241030	122300	1535988980	15950	15940	15950	15930	131
382	20241030	122200	1533901790	15950	15940	15950	15940	4
383	20241030	122100	1533838010	15960	15950	15960	15950	87
384	20241030	122000	1532449600	15960	15960	15960	15960	0
385	20241030	121900	1532449600	15960	15930	15960	15930	617
386	20241030	121800	1522608180	15940	15940	15940	15930	63
387	20241030	121700	1521604460	15940	15940	15940	15940	153
388	20241030	121600	1519165640	15940	15940	15940	15940	45
389	20241030	121500	1518448340	15930	15940	15940	15930	16
390	20241030	121400	1518193450	15930	15930	15930	15930	3
391	20241030	121300	1518145660	15930	15930	15930	15930	97
392	20241030	121200	1516600450	15940	15940	15940	15940	77
393	20241030	121100	1515373070	15940	15940	15950	15940	794
394	20241030	121000	1502716700	15950	15940	15950	15940	219
395	20241030	120900	1499225830	15940	15930	15940	15930	110
396	20241030	120800	1497472580	15930	15930	15930	15930	55
397	20241030	120700	1496596430	15930	15940	15940	15930	434
398	20241030	120600	1489681810	15930	15940	15940	15930	28
399	20241030	120500	1489235590	15940	15930	15940	15920	322
400	20241030	120400	1484106120	15940	15940	15940	15940	0
401	20241030	120300	1484106120	15940	15940	15940	15940	70
402	20241030	120200	1482990320	15950	15950	15950	15940	110
403	20241030	120100	1481236900	15940	15950	15950	15940	193
404	20241030	120000	1478160450	15940	15940	15940	15940	336
405	20241030	115900	1472804610	15940	15940	15940	15940	1
406	20241030	115800	1472788670	15940	15940	15940	15940	1
407	20241030	115700	1472772730	15940	15940	15940	15940	122
408	20241030	115600	1470828050	15940	15950	15950	15930	227
409	20241030	115500	1467209560	15930	15920	15930	15920	192
410	20241030	115400	1464151020	15920	15920	15920	15920	50
411	20241030	115300	1463355020	15920	15920	15920	15920	50
412	20241030	115200	1462559020	15920	15920	15920	15920	146
413	20241030	115100	1460234700	15920	15950	15950	15920	362
414	20241030	115000	1454471600	15950	15930	15950	15930	1011
415	20241030	114900	1438360470	15930	15930	15930	15930	31
416	20241030	114800	1437866640	15930	15920	15930	15920	400
417	20241030	114700	1431497620	15910	15910	15910	15900	470
418	20241030	114600	1424022100	15910	15910	15910	15910	16
419	20241030	114500	1423767540	15910	15910	15910	15910	100
420	20241030	114400	1422176540	15910	15910	15910	15910	0
421	20241030	114300	1422176540	15910	15920	15920	15910	107
422	20241030	114200	1420474120	15920	15920	15920	15920	11
423	20241030	114100	1420299000	15920	15930	15930	15920	30
424	20241030	114000	1419821120	15920	15920	15920	15920	202
425	20241030	113900	1416605280	15920	15920	15920	15920	15
426	20241030	113800	1416366480	15930	15930	15930	15920	367
427	20241030	113700	1410520670	15940	15940	15940	15940	24
428	20241030	113600	1410138110	15940	15940	15940	15940	20
429	20241030	113500	1409819310	15950	15940	15950	15940	215
430	20241030	113400	1406390260	15950	15950	15950	15950	277
431	20241030	113300	1401972110	15950	15940	15950	15940	438
432	20241030	113200	1394989520	15940	15950	15950	15940	40
433	20241030	113100	1394351720	15950	15960	15960	15950	226
434	20241030	113000	1390746080	15970	15970	15970	15960	286
435	20241030	112900	1386179040	15970	15950	15970	15950	652
436	20241030	112800	1375774890	15950	15930	15950	15930	2638
437	20241030	112700	1333702580	15930	15930	15930	15930	52
438	20241030	112600	1332874220	15930	15930	15940	15930	272
439	20241030	112500	1328541170	15930	15930	15930	15930	89
440	20241030	112400	1327123400	15930	15920	15930	15920	293
441	20241030	112300	1322456520	15910	15920	15920	15910	132
442	20241030	112200	1320356390	15920	15920	15920	15920	211
443	20241030	112100	1316997270	15920	15920	15920	15920	20
444	20241030	112000	1316678870	15910	15920	15920	15910	274
445	20241030	111900	1312318030	15910	15900	15910	15900	26
446	20241030	111800	1311904380	15910	15910	15910	15910	433
447	20241030	111700	1305015350	15910	15910	15910	15910	77
448	20241030	111600	1303790280	15910	15910	15910	15910	14
449	20241030	111500	1303567540	15910	15900	15910	15900	541
450	20241030	111400	1294964200	15900	15890	15900	15890	84
451	20241030	111300	1293629290	15890	15900	15900	15890	173
452	20241030	111200	1290879810	15890	15880	15890	15880	45
453	20241030	111100	1290164790	15890	15880	15890	15880	193
454	20241030	111000	1287099720	15880	15880	15880	15880	25
455	20241030	110900	1286702720	15880	15880	15880	15880	151
456	20241030	110800	1284304840	15880	15860	15880	15850	26
457	20241030	110700	1283892610	15850	15870	15880	15850	158
458	20241030	110600	1281385240	15850	15860	15860	15850	85
459	20241030	110500	1280037190	15850	15850	15850	15850	247
460	20241030	110400	1276122240	15850	15860	15860	15850	1564
461	20241030	110300	1251332750	15860	15860	15860	15860	750
462	20241030	110200	1239437750	15880	15880	15880	15880	21
463	20241030	110100	1239104270	15850	15890	15890	15850	2206
464	20241030	110000	1204118660	15890	15890	15890	15890	368
465	20241030	105900	1198271140	15880	15890	15890	15880	55
466	20241030	105800	1197397730	15880	15880	15880	15880	0
467	20241030	105700	1197397730	15880	15890	15890	15880	63
468	20241030	105600	1196397070	15890	15900	15900	15890	116
469	20241030	105500	1194552830	15890	15880	15890	15880	78
470	20241030	105400	1193313720	15880	15890	15890	15880	265
471	20241030	105300	1189102890	15900	15910	15910	15900	448
472	20241030	105200	1181977800	15910	15910	15910	15910	247
473	20241030	105100	1178048030	15920	15920	15920	15920	159
474	20241030	105000	1175516750	15920	15940	15940	15920	303
475	20241030	104900	1170690490	15940	15950	15950	15930	2635
476	20241030	104800	1128668900	15930	15930	15940	15920	1016
477	20241030	104700	1112481510	15920	15910	15920	15910	457
478	20241030	104600	1105209410	15900	15880	15900	15880	3085
479	20241030	104500	1056174570	15880	15890	15900	15880	329
480	20241030	104400	1050948400	15890	15880	15890	15880	281
481	20241030	104300	1046483570	15880	15880	15880	15880	45
482	20241030	104200	1045768970	15880	15870	15880	15870	45
483	20241030	104100	1045054710	15870	15870	15870	15870	55
484	20241030	104000	1044181860	15870	15860	15870	15860	55
485	20241030	103900	1043309120	15860	15870	15870	15850	63
486	20241030	103800	1042310070	15870	15870	15870	15870	2
487	20241030	103700	1042278330	15870	15870	15880	15870	203
488	20241030	103600	1039055270	15870	15870	15870	15860	63
489	20241030	103500	1038055470	15870	15870	15870	15870	201
490	20241030	103400	1034865600	15870	15870	15870	15870	86
491	20241030	103300	1033500780	15870	15870	15870	15870	2216
492	20241030	103200	998332860	15880	15860	15880	15860	888
493	20241030	103100	984245180	15860	15860	15860	15850	103
494	20241030	103000	982611630	15860	15860	15860	15860	695
495	20241030	102900	971588930	15860	15850	15860	15850	375
496	20241030	102800	965645150	15840	15820	15840	15820	524
497	20241030	102700	957348440	15820	15820	15820	15820	79
498	20241030	102600	956098660	15820	15820	15820	15820	47
499	20241030	102500	955355120	15820	15820	15820	15820	55
500	20241030	102400	954485020	15820	15820	15820	15820	10
501	20241030	102300	954326820	15820	15830	15830	15820	781
502	20241030	102200	941970390	15820	15820	15820	15820	100
503	20241030	102100	940388390	15830	15830	15830	15830	234
504	20241030	102000	936684170	15830	15830	15830	15820	74
505	20241030	101900	935512930	15830	15830	15830	15820	82
506	20241030	101800	934215170	15820	15840	15840	15820	152
507	20241030	101700	931808980	15830	15830	15830	15830	253
508	20241030	101600	927803990	15820	15830	15830	15820	421
509	20241030	101500	921140050	15830	15820	15830	15820	59
510	20241030	101400	920206620	15830	15830	15830	15830	1
511	20241030	101300	920190790	15820	15820	15820	15820	50
512	20241030	101200	919399790	15830	15820	15830	15820	310
513	20241030	101100	914492570	15820	15820	15820	15820	150
514	20241030	101000	912119570	15830	15830	15830	15820	440
515	20241030	100900	905157700	15820	15820	15820	15820	82
516	20241030	100800	903860460	15820	15830	15830	15820	690
517	20241030	100700	892940290	15830	15830	15830	15830	233
518	20241030	100600	889251900	15830	15830	15830	15820	36
519	20241030	100500	888682350	15820	15810	15830	15810	457
520	20241030	100400	881452650	15810	15810	15810	15810	51
521	20241030	100300	880646340	15810	15810	15810	15810	48
522	20241030	100200	879887460	15820	15820	15820	15820	581
523	20241030	100100	870696040	15820	15810	15820	15810	222
524	20241030	100000	867185150	15810	15820	15820	15810	466
525	20241030	095900	859817580	15820	15820	15820	15820	246
526	20241030	095800	855925860	15820	15820	15830	15820	39
527	20241030	095700	855308820	15820	15830	15830	15820	558
528	20241030	095600	846475780	15830	15830	15830	15830	602
529	20241030	095500	836946120	15830	15820	15830	15820	492
530	20241030	095400	829161580	15820	15820	15820	15820	50
531	20241030	095300	828370580	15820	15830	15830	15820	586
532	20241030	095200	819099860	15830	15830	15830	15830	50
533	20241030	095100	818308360	15830	15840	15840	15830	21
534	20241030	095000	817975790	15830	15820	15830	15820	69
535	20241030	094900	816883730	15840	15830	15850	15820	527
536	20241030	094800	808541840	15830	15850	15850	15830	662
537	20241030	094700	798062360	15850	15850	15850	15830	108
538	20241030	094600	796351340	15850	15840	15850	15840	599
539	20241030	094500	786857300	15850	15840	15850	15840	357
540	20241030	094400	781198860	15850	15820	15850	15820	28
541	20241030	094300	780755210	15850	15850	15860	15850	285
542	20241030	094200	776237260	15850	15850	15860	15850	401
543	20241030	094100	769881300	15850	15840	15850	15840	1069
544	20241030	094000	752943950	15830	15830	15830	15820	380
545	20241030	093900	746928990	15830	15780	15830	15760	2727
546	20241030	093800	703926410	15780	15840	15840	15780	706
547	20241030	093700	692749880	15840	15830	15840	15830	114
548	20241030	093600	690944600	15830	15840	15850	15780	1842
549	20241030	093500	661833120	15840	15830	15840	15800	2543
550	20241030	093400	621616390	15830	15830	15840	15820	563
551	20241030	093300	612704980	15830	15820	15830	15820	640
552	20241030	093200	602578800	15830	15820	15830	15800	83
553	20241030	093100	601265960	15820	15840	15840	15770	244
554	20241030	093000	597413670	15840	15780	15840	15780	467
555	20241030	092900	590031740	15780	15810	15810	15780	830
556	20241030	092800	576923660	15800	15840	15840	15800	247
557	20241030	092700	573012230	15840	15830	15840	15800	596
558	20241030	092600	563571680	15840	15810	15840	15790	2829
559	20241030	092500	518867770	15810	15830	15850	15810	3700
560	20241030	092400	460311060	15830	15790	15830	15790	923
561	20241030	092300	445714290	15790	15790	15790	15790	8
562	20241030	092200	445587970	15810	15780	15810	15780	539
563	20241030	092100	437078640	15770	15780	15780	15770	587
564	20241030	092000	427821430	15780	15750	15780	15750	2008
565	20241030	091900	396193860	15750	15750	15750	15740	170
566	20241030	091800	393517260	15750	15710	15750	15710	968
567	20241030	091700	378297130	15710	15720	15720	15700	2086
568	20241030	091600	345532110	15720	15730	15730	15710	2641
569	20241030	091500	304036920	15720	15720	15740	15720	1253
570	20241030	091400	284338630	15720	15760	15760	15720	2433
571	20241030	091300	246050430	15750	15770	15780	15750	1010
572	20241030	091200	230130490	15780	15800	15800	15770	579
573	20241030	091100	220989760	15800	15790	15800	15790	250
574	20241030	091000	217041680	15800	15750	15800	15750	469
575	20241030	090900	209641060	15730	15730	15760	15720	1886
576	20241030	090800	179968320	15730	15750	15760	15730	1228
577	20241030	090700	160643600	15750	15750	15760	15730	649
578	20241030	090600	150427530	15740	15750	15770	15740	322
579	20241030	090500	145356460	15750	15750	15750	15740	352
580	20241030	090400	139814640	15740	15750	15770	15740	784
581	20241030	090300	127464490	15770	15770	15770	15750	617
582	20241030	090200	117739440	15760	15780	15830	15750	1365
583	20241030	090100	96221790	15770	15780	15830	15770	1039
584	20241030	090000	79817110	15780	15820	15820	15780	4991