KissMeData/053080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193500	1410534780	15680	15680	15680	15680	3225
3	20241028	193400	1410534780	15680	15680	15680	15680	0
4	20241028	193300	1410534780	15680	15680	15680	15680	0
5	20241028	193200	1410534780	15680	15680	15680	15680	0
6	20241028	193100	1410534780	15680	15680	15680	15680	0
7	20241028	193000	1410534780	15680	15680	15680	15680	0
8	20241028	192900	1410534780	15680	15680	15680	15680	0
9	20241028	192800	1410534780	15680	15680	15680	15680	0
10	20241028	192700	1410534780	15680	15680	15680	15680	0
11	20241028	192600	1410534780	15680	15680	15680	15680	0
12	20241028	192500	1410534780	15680	15680	15680	15680	0
13	20241028	192400	1410534780	15680	15680	15680	15680	0
14	20241028	192300	1410534780	15680	15680	15680	15680	0
15	20241028	192200	1410534780	15680	15680	15680	15680	0
16	20241028	192100	1410534780	15680	15680	15680	15680	0
17	20241028	192000	1410534780	15680	15680	15680	15680	0
18	20241028	191900	1410534780	15680	15680	15680	15680	0
19	20241028	191800	1410534780	15680	15680	15680	15680	0
20	20241028	191700	1410534780	15680	15680	15680	15680	0
21	20241028	191600	1410534780	15680	15680	15680	15680	0
22	20241028	191500	1410534780	15680	15680	15680	15680	0
23	20241028	191400	1410534780	15680	15680	15680	15680	0
24	20241028	191300	1410534780	15680	15680	15680	15680	0
25	20241028	191200	1410534780	15680	15680	15680	15680	0
26	20241028	191100	1410534780	15680	15680	15680	15680	0
27	20241028	191000	1410534780	15680	15680	15680	15680	0
28	20241028	190900	1410534780	15680	15680	15680	15680	0
29	20241028	190800	1410534780	15680	15680	15680	15680	0
30	20241028	190700	1410534780	15680	15680	15680	15680	0
31	20241028	190600	1410534780	15680	15680	15680	15680	0
32	20241028	190500	1410534780	15680	15680	15680	15680	3225
33	20241028	190400	1410534780	15680	15680	15680	15680	0
34	20241028	190300	1410534780	15680	15680	15680	15680	0
35	20241028	190200	1410534780	15680	15680	15680	15680	0
36	20241028	190100	1410534780	15680	15680	15680	15680	0
37	20241028	190000	1410534780	15680	15680	15680	15680	0
38	20241028	185900	1410534780	15680	15680	15680	15680	0
39	20241028	185800	1410534780	15680	15680	15680	15680	0
40	20241028	185700	1410534780	15680	15680	15680	15680	0
41	20241028	185600	1410534780	15680	15680	15680	15680	0
42	20241028	185500	1410534780	15680	15680	15680	15680	0
43	20241028	185400	1410534780	15680	15680	15680	15680	0
44	20241028	185300	1410534780	15680	15680	15680	15680	0
45	20241028	185200	1410534780	15680	15680	15680	15680	0
46	20241028	185100	1410534780	15680	15680	15680	15680	0
47	20241028	185000	1410534780	15680	15680	15680	15680	0
48	20241028	184900	1410534780	15680	15680	15680	15680	0
49	20241028	184800	1410534780	15680	15680	15680	15680	0
50	20241028	184700	1410534780	15680	15680	15680	15680	0
51	20241028	184600	1410534780	15680	15680	15680	15680	0
52	20241028	184500	1410534780	15680	15680	15680	15680	0
53	20241028	184400	1410534780	15680	15680	15680	15680	0
54	20241028	184300	1410534780	15680	15680	15680	15680	0
55	20241028	184200	1410534780	15680	15680	15680	15680	0
56	20241028	184100	1410534780	15680	15680	15680	15680	0
57	20241028	184000	1410534780	15680	15680	15680	15680	0
58	20241028	183900	1410534780	15680	15680	15680	15680	0
59	20241028	183800	1410534780	15680	15680	15680	15680	0
60	20241028	183700	1410534780	15680	15680	15680	15680	0
61	20241028	183600	1410534780	15680	15680	15680	15680	0
62	20241028	183500	1410534780	15680	15680	15680	15680	3225
63	20241028	183400	1410534780	15680	15680	15680	15680	0
64	20241028	183300	1410534780	15680	15680	15680	15680	0
65	20241028	183200	1410534780	15680	15680	15680	15680	0
66	20241028	183100	1410534780	15680	15680	15680	15680	0
67	20241028	183000	1410534780	15680	15680	15680	15680	0
68	20241028	182900	1410534780	15680	15680	15680	15680	0
69	20241028	182800	1410534780	15680	15680	15680	15680	0
70	20241028	182700	1410534780	15680	15680	15680	15680	0
71	20241028	182600	1410534780	15680	15680	15680	15680	0
72	20241028	182500	1410534780	15680	15680	15680	15680	0
73	20241028	182400	1410534780	15680	15680	15680	15680	0
74	20241028	182300	1410534780	15680	15680	15680	15680	0
75	20241028	182200	1410534780	15680	15680	15680	15680	0
76	20241028	182100	1410534780	15680	15680	15680	15680	0
77	20241028	182000	1410534780	15680	15680	15680	15680	0
78	20241028	181900	1410534780	15680	15680	15680	15680	0
79	20241028	181800	1410534780	15680	15680	15680	15680	0
80	20241028	181700	1410534780	15680	15680	15680	15680	0
81	20241028	181600	1410534780	15680	15680	15680	15680	0
82	20241028	181500	1410534780	15680	15680	15680	15680	0
83	20241028	181400	1410534780	15680	15680	15680	15680	0
84	20241028	181300	1410534780	15680	15680	15680	15680	0
85	20241028	181200	1410534780	15680	15680	15680	15680	0
86	20241028	181100	1410534780	15680	15680	15680	15680	0
87	20241028	181000	1410534780	15680	15680	15680	15680	0
88	20241028	180900	1410534780	15680	15680	15680	15680	0
89	20241028	180800	1410534780	15680	15680	15680	15680	0
90	20241028	180700	1410534780	15680	15680	15680	15680	0
91	20241028	180600	1410534780	15680	15680	15680	15680	0
92	20241028	180500	1410534780	15680	15680	15680	15680	3225
93	20241028	180400	1410534780	15680	15680	15680	15680	0
94	20241028	180300	1410534780	15680	15680	15680	15680	0
95	20241028	180200	1410534780	15680	15680	15680	15680	0
96	20241028	180100	1410534780	15680	15680	15680	15680	0
97	20241028	180000	1410534780	15680	15680	15680	15680	0
98	20241028	175900	1410534780	15680	15680	15680	15680	0
99	20241028	175800	1410534780	15680	15680	15680	15680	0
100	20241028	175700	1410534780	15680	15680	15680	15680	0
101	20241028	175600	1410534780	15680	15680	15680	15680	0
102	20241028	175500	1410534780	15680	15680	15680	15680	0
103	20241028	175400	1410534780	15680	15680	15680	15680	0
104	20241028	175300	1410534780	15680	15680	15680	15680	0
105	20241028	175200	1410534780	15680	15680	15680	15680	0
106	20241028	175100	1410534780	15680	15680	15680	15680	0
107	20241028	175000	1410534780	15680	15680	15680	15680	0
108	20241028	174900	1410534780	15680	15680	15680	15680	0
109	20241028	174800	1410534780	15680	15680	15680	15680	0
110	20241028	174700	1410534780	15680	15680	15680	15680	0
111	20241028	174600	1410534780	15680	15680	15680	15680	0
112	20241028	174500	1410534780	15680	15680	15680	15680	0
113	20241028	174400	1410534780	15680	15680	15680	15680	0
114	20241028	174300	1410534780	15680	15680	15680	15680	0
115	20241028	174200	1410534780	15680	15680	15680	15680	0
116	20241028	174100	1410534780	15680	15680	15680	15680	0
117	20241028	174000	1410534780	15680	15680	15680	15680	0
118	20241028	173900	1410534780	15680	15680	15680	15680	0
119	20241028	173800	1410534780	15680	15680	15680	15680	0
120	20241028	173700	1410534780	15680	15680	15680	15680	0
121	20241028	173600	1410534780	15680	15680	15680	15680	0
122	20241028	173500	1410534780	15680	15680	15680	15680	3225
123	20241028	173400	1410534780	15680	15680	15680	15680	0
124	20241028	173300	1410534780	15680	15680	15680	15680	0
125	20241028	173200	1410534780	15680	15680	15680	15680	0
126	20241028	173100	1410534780	15680	15680	15680	15680	0
127	20241028	173000	1410534780	15680	15680	15680	15680	0
128	20241028	172900	1410534780	15680	15680	15680	15680	0
129	20241028	172800	1410534780	15680	15680	15680	15680	0
130	20241028	172700	1410534780	15680	15680	15680	15680	0
131	20241028	172600	1410534780	15680	15680	15680	15680	0
132	20241028	172500	1410534780	15680	15680	15680	15680	0
133	20241028	172400	1410534780	15680	15680	15680	15680	0
134	20241028	172300	1410534780	15680	15680	15680	15680	0
135	20241028	172200	1410534780	15680	15680	15680	15680	0
136	20241028	172100	1410534780	15680	15680	15680	15680	0
137	20241028	172000	1410534780	15680	15680	15680	15680	0
138	20241028	171900	1410534780	15680	15680	15680	15680	0
139	20241028	171800	1410534780	15680	15680	15680	15680	0
140	20241028	171700	1410534780	15680	15680	15680	15680	0
141	20241028	171600	1410534780	15680	15680	15680	15680	0
142	20241028	171500	1410534780	15680	15680	15680	15680	0
143	20241028	171400	1410534780	15680	15680	15680	15680	0
144	20241028	171300	1410534780	15680	15680	15680	15680	0
145	20241028	171200	1410534780	15680	15680	15680	15680	0
146	20241028	171100	1410534780	15680	15680	15680	15680	0
147	20241028	171000	1410534780	15680	15680	15680	15680	0
148	20241028	170900	1410534780	15680	15680	15680	15680	0
149	20241028	170800	1410534780	15680	15680	15680	15680	0
150	20241028	170700	1410534780	15680	15680	15680	15680	0
151	20241028	170600	1410534780	15680	15680	15680	15680	0
152	20241028	170500	1410534780	15680	15680	15680	15680	3225
153	20241028	170400	1410534780	15680	15680	15680	15680	0
154	20241028	170300	1410534780	15680	15680	15680	15680	0
155	20241028	170200	1410534780	15680	15680	15680	15680	0
156	20241028	170100	1410534780	15680	15680	15680	15680	0
157	20241028	170000	1410534780	15680	15680	15680	15680	0
158	20241028	165900	1410534780	15680	15680	15680	15680	0
159	20241028	165800	1410534780	15680	15680	15680	15680	0
160	20241028	165700	1410534780	15680	15680	15680	15680	0
161	20241028	165600	1410534780	15680	15680	15680	15680	0
162	20241028	165500	1410534780	15680	15680	15680	15680	0
163	20241028	165400	1410534780	15680	15680	15680	15680	0
164	20241028	165300	1410534780	15680	15680	15680	15680	0
165	20241028	165200	1410534780	15680	15680	15680	15680	0
166	20241028	165100	1410534780	15680	15680	15680	15680	0
167	20241028	165000	1410534780	15680	15680	15680	15680	0
168	20241028	164900	1410534780	15680	15680	15680	15680	0
169	20241028	164800	1410534780	15680	15680	15680	15680	0
170	20241028	164700	1410534780	15680	15680	15680	15680	0
171	20241028	164600	1410534780	15680	15680	15680	15680	0
172	20241028	164500	1410534780	15680	15680	15680	15680	0
173	20241028	164400	1410534780	15680	15680	15680	15680	0
174	20241028	164300	1410534780	15680	15680	15680	15680	0
175	20241028	164200	1410534780	15680	15680	15680	15680	0
176	20241028	164100	1410534780	15680	15680	15680	15680	0
177	20241028	164000	1410534780	15680	15680	15680	15680	0
178	20241028	163900	1410534780	15680	15680	15680	15680	0
179	20241028	163800	1410534780	15680	15680	15680	15680	0
180	20241028	163700	1410534780	15680	15680	15680	15680	0
181	20241028	163600	1410534780	15680	15680	15680	15680	0
182	20241028	163500	1410534780	15680	15680	15680	15680	3225
183	20241028	163400	1410534780	15680	15680	15680	15680	0
184	20241028	163300	1410534780	15680	15680	15680	15680	0
185	20241028	163200	1410534780	15680	15680	15680	15680	0
186	20241028	163100	1410534780	15680	15680	15680	15680	0
187	20241028	163000	1410534780	15680	15680	15680	15680	0
188	20241028	162900	1410534780	15680	15680	15680	15680	0
189	20241028	162800	1410534780	15680	15680	15680	15680	0
190	20241028	162700	1410534780	15680	15680	15680	15680	0
191	20241028	162600	1410534780	15680	15680	15680	15680	0
192	20241028	162500	1410534780	15680	15680	15680	15680	0
193	20241028	162400	1410534780	15680	15680	15680	15680	0
194	20241028	162300	1410534780	15680	15680	15680	15680	0
195	20241028	162200	1410534780	15680	15680	15680	15680	0
196	20241028	162100	1410534780	15680	15680	15680	15680	0
197	20241028	162000	1410534780	15680	15680	15680	15680	0
198	20241028	161900	1410534780	15680	15680	15680	15680	0
199	20241028	161800	1410534780	15680	15680	15680	15680	0
200	20241028	161700	1410534780	15680	15680	15680	15680	0
201	20241028	161600	1410534780	15680	15680	15680	15680	0
202	20241028	161500	1410534780	15680	15680	15680	15680	0
203	20241028	161400	1410534780	15680	15680	15680	15680	0
204	20241028	161300	1410534780	15680	15680	15680	15680	0
205	20241028	161200	1410534780	15680	15680	15680	15680	0
206	20241028	161100	1410534780	15680	15680	15680	15680	0
207	20241028	161000	1410534780	15680	15680	15680	15680	0
208	20241028	160900	1410534780	15680	15680	15680	15680	0
209	20241028	160800	1410534780	15680	15680	15680	15680	0
210	20241028	160700	1410534780	15680	15680	15680	15680	0
211	20241028	160600	1410534780	15680	15680	15680	15680	0
212	20241028	160500	1410534780	15680	15680	15680	15680	3225
213	20241028	160400	1410534780	15680	15680	15680	15680	0
214	20241028	160300	1410534780	15680	15680	15680	15680	0
215	20241028	160200	1410534780	15680	15680	15680	15680	0
216	20241028	160100	1410534780	15680	15680	15680	15680	0
217	20241028	160000	1410534780	15680	15680	15680	15680	0
218	20241028	155900	1410534780	15680	15680	15680	15680	0
219	20241028	155800	1410534780	15680	15680	15680	15680	0
220	20241028	155700	1410534780	15680	15680	15680	15680	0
221	20241028	155600	1410534780	15680	15680	15680	15680	0
222	20241028	155500	1410534780	15680	15680	15680	15680	0
223	20241028	155400	1410534780	15680	15680	15680	15680	0
224	20241028	155300	1410534780	15680	15680	15680	15680	0
225	20241028	155200	1410534780	15680	15680	15680	15680	0
226	20241028	155100	1410534780	15680	15680	15680	15680	0
227	20241028	155000	1410534780	15680	15680	15680	15680	0
228	20241028	154900	1410534780	15680	15680	15680	15680	0
229	20241028	154800	1410534780	15680	15680	15680	15680	0
230	20241028	154700	1410534780	15680	15680	15680	15680	0
231	20241028	154600	1410534780	15680	15680	15680	15680	0
232	20241028	154500	1410534780	15680	15680	15680	15680	0
233	20241028	154400	1410534780	15680	15680	15680	15680	0
234	20241028	154300	1410534780	15680	15680	15680	15680	0
235	20241028	154200	1410534780	15680	15680	15680	15680	0
236	20241028	154100	1410534780	15680	15680	15680	15680	0
237	20241028	154000	1410534780	15680	15680	15680	15680	0
238	20241028	153900	1410534780	15680	15680	15680	15680	0
239	20241028	153800	1410534780	15680	15680	15680	15680	0
240	20241028	153700	1410534780	15680	15680	15680	15680	0
241	20241028	153600	1410534780	15680	15680	15680	15680	0
242	20241028	153500	1410534780	15680	15680	15680	15680	3225
243	20241028	153400	1410534780	15680	15680	15680	15680	0
244	20241028	153300	1410534780	15680	15680	15680	15680	0
245	20241028	153200	1410534780	15680	15680	15680	15680	0
246	20241028	153100	1410534780	15680	15680	15680	15680	0
247	20241028	153000	1410534780	15680	15680	15680	15680	3225
248	20241028	152900	1359966780	15700	15700	15700	15700	0
249	20241028	152800	1359966780	15700	15700	15700	15700	0
250	20241028	152700	1359966780	15700	15700	15700	15700	0
251	20241028	152600	1359966780	15700	15700	15700	15700	0
252	20241028	152500	1359966780	15700	15700	15700	15700	0
253	20241028	152400	1359966780	15700	15700	15700	15700	0
254	20241028	152300	1359966780	15700	15700	15700	15700	0
255	20241028	152200	1359966780	15700	15700	15700	15700	0
256	20241028	152100	1359966780	15700	15700	15700	15700	0
257	20241028	152000	1359966780	15700	15700	15700	15700	0
258	20241028	151900	1359966780	15700	15660	15700	15610	2014
259	20241028	151800	1328457820	15670	15690	15690	15670	1467
260	20241028	151700	1305458460	15690	15690	15690	15690	14
261	20241028	151600	1305238800	15680	15670	15680	15670	511
262	20241028	151500	1297230990	15680	15680	15680	15680	215
263	20241028	151400	1293859790	15680	15680	15680	15680	69
264	20241028	151300	1292777870	15680	15680	15680	15680	51
265	20241028	151200	1291978190	15690	15680	15690	15680	429
266	20241028	151100	1285247230	15680	15680	15680	15680	0
267	20241028	151000	1285247230	15680	15680	15680	15680	176
268	20241028	150900	1282487550	15680	15680	15680	15680	20
269	20241028	150800	1282173950	15670	15670	15670	15670	26
270	20241028	150700	1281766530	15670	15670	15680	15670	17
271	20241028	150600	1281500090	15670	15670	15670	15670	1
272	20241028	150500	1281484420	15660	15660	15660	15660	234
273	20241028	150400	1277819980	15690	15690	15690	15690	0
274	20241028	150300	1277819980	15690	15690	15720	15690	2129
275	20241028	150200	1244410560	15720	15700	15720	15700	553
276	20241028	150100	1235727320	15700	15690	15700	15690	177
277	20241028	150000	1232949520	15660	15660	15660	15660	0
278	20241028	145900	1232949520	15660	15660	15660	15660	9
279	20241028	145800	1232808580	15690	15660	15690	15650	90
280	20241028	145700	1231399630	15690	15660	15690	15650	17
281	20241028	145600	1231133360	15700	15700	15700	15700	3
282	20241028	145500	1231086260	15650	15680	15680	15650	1497
283	20241028	145400	1207657200	15660	15660	15700	15660	846
284	20241028	145300	1194387940	15660	15690	15690	15660	14
285	20241028	145200	1194168430	15690	15690	15690	15690	0
286	20241028	145100	1194168430	15690	15690	15690	15690	25
287	20241028	145000	1193776180	15700	15700	15700	15700	0
288	20241028	144900	1193776180	15700	15660	15700	15630	194
289	20241028	144800	1190741830	15720	15720	15720	15720	5
290	20241028	144700	1190663230	15730	15720	15730	15720	126
291	20241028	144600	1188682450	15740	15700	15740	15700	63
292	20241028	144500	1187692390	15740	15700	15740	15700	863
293	20241028	144400	1174118410	15700	15600	15700	15600	79
294	20241028	144300	1172880150	15600	15610	15610	15600	399
295	20241028	144200	1166654640	15600	15600	15600	15600	4
296	20241028	144100	1166592240	15600	15620	15660	15600	600
297	20241028	144000	1157225380	15660	15680	15680	15660	298
298	20241028	143900	1152556460	15710	15710	15710	15710	1
299	20241028	143800	1152540750	15680	15680	15680	15680	5
300	20241028	143700	1152462350	15680	15680	15680	15680	40
301	20241028	143600	1151835150	15680	15680	15680	15680	1
302	20241028	143500	1151819470	15680	15690	15690	15680	80
303	20241028	143400	1150565020	15710	15710	15710	15710	0
304	20241028	143300	1150565020	15710	15710	15710	15710	0
305	20241028	143200	1150565020	15710	15710	15710	15710	136
306	20241028	143100	1148428460	15720	15720	15720	15720	459
307	20241028	143000	1141212980	15720	15720	15720	15720	1
308	20241028	142900	1141197260	15720	15700	15720	15660	658
309	20241028	142800	1130871210	15690	15690	15690	15690	6
310	20241028	142700	1130777070	15680	15680	15690	15680	329
311	20241028	142600	1125618340	15680	15670	15680	15660	395
312	20241028	142500	1119426600	15660	15680	15680	15660	74
313	20241028	142400	1118267460	15680	15680	15680	15680	1
314	20241028	142300	1118251780	15680	15680	15680	15680	0
315	20241028	142200	1118251780	15680	15680	15680	15680	0
316	20241028	142100	1118251780	15680	15680	15680	15680	0
317	20241028	142000	1118251780	15680	15660	15680	15660	2290
318	20241028	141900	1082390280	15670	15690	15690	15670	143
319	20241028	141800	1080149330	15690	15690	15690	15670	202
320	20241028	141700	1076981770	15670	15670	15670	15670	28
321	20241028	141600	1076543010	15700	15650	15700	15650	471
322	20241028	141500	1069170050	15660	15630	15660	15590	326
323	20241028	141400	1064069780	15630	15600	15630	15590	780
324	20241028	141300	1051909450	15590	15590	15590	15590	0
325	20241028	141200	1051909450	15590	15600	15600	15590	35
326	20241028	141100	1051363520	15600	15610	15610	15600	28
327	20241028	141000	1050926620	15600	15600	15600	15600	341
328	20241028	140900	1045607020	15600	15590	15650	15590	40
329	20241028	140800	1044982670	15590	15590	15590	15590	25
330	20241028	140700	1044592920	15580	15660	15660	15580	34
331	20241028	140600	1044062300	15660	15660	15680	15580	77
332	20241028	140500	1042860640	15710	15630	15710	15590	427
333	20241028	140400	1036186070	15570	15580	15630	15570	79
334	20241028	140300	1034952250	15550	15630	15680	15550	3652
335	20241028	140200	978012310	15680	15680	15680	15680	0
336	20241028	140100	978012310	15680	15630	15680	15620	160
337	20241028	140000	975512400	15710	15680	15710	15600	505
338	20241028	135900	967616030	15660	15730	15730	15660	1073
339	20241028	135800	950789400	15750	15900	15920	15750	772
340	20241028	135700	938535500	15900	15730	15900	15730	1270
341	20241028	135600	918403280	15730	15800	15800	15730	1678
342	20241028	135500	891949430	15860	15900	15900	15800	1211
343	20241028	135400	872800090	15920	15800	15960	15670	4263
344	20241028	135300	805231150	15900	15590	15930	15490	7493
345	20241028	135200	687501360	15600	15600	15610	15600	284
346	20241028	135100	683069280	15600	15560	15600	15560	361
347	20241028	135000	677441420	15560	15530	15560	15530	1312
348	20241028	134900	657054780	15510	15500	15510	15500	21
349	20241028	134800	656729270	15500	15500	15500	15500	50
350	20241028	134700	655954270	15530	15530	15530	15530	0
351	20241028	134600	655954270	15530	15530	15530	15530	1
352	20241028	134500	655938740	15530	15500	15530	15500	1420
353	20241028	134400	633920790	15500	15500	15500	15500	0
354	20241028	134300	633920790	15500	15500	15500	15500	176
355	20241028	134200	631192790	15500	15500	15500	15500	10
356	20241028	134100	631037790	15500	15500	15500	15500	0
357	20241028	134000	631037790	15500	15500	15500	15500	150
358	20241028	133900	628712790	15490	15490	15490	15490	0
359	20241028	133800	628712790	15490	15490	15490	15490	42
360	20241028	133700	628062210	15480	15480	15480	15480	1
361	20241028	133600	628046730	15490	15490	15490	15490	59
362	20241028	133500	627132820	15500	15500	15500	15500	200
363	20241028	133400	624032820	15500	15500	15500	15500	10
364	20241028	133300	623877820	15490	15490	15490	15490	0
365	20241028	133200	623877820	15490	15490	15490	15490	1
366	20241028	133100	623862330	15490	15490	15490	15490	5
367	20241028	133000	623784880	15490	15500	15500	15490	135
368	20241028	132900	621693330	15500	15500	15500	15500	30
369	20241028	132800	621228330	15500	15500	15500	15500	43
370	20241028	132700	620561830	15500	15500	15500	15500	850
371	20241028	132600	607386830	15500	15500	15500	15500	124
372	20241028	132500	605464830	15500	15500	15500	15500	0
373	20241028	132400	605464830	15500	15530	15530	15500	11
374	20241028	132300	605294030	15500	15500	15500	15500	0
375	20241028	132200	605294030	15500	15500	15500	15500	160
376	20241028	132100	602814030	15500	15500	15500	15500	0
377	20241028	132000	602814030	15500	15500	15500	15500	1000
378	20241028	131900	587314030	15490	15500	15500	15490	43
379	20241028	131800	586647930	15500	15490	15500	15490	90
380	20241028	131700	585253430	15490	15490	15490	15490	247
381	20241028	131600	581427400	15470	15460	15470	15460	177
382	20241028	131500	578689510	15460	15460	15460	15460	0
383	20241028	131400	578689510	15460	15460	15460	15460	100
384	20241028	131300	577143510	15460	15470	15470	15460	395
385	20241028	131200	571033520	15470	15470	15470	15470	11
386	20241028	131100	570863350	15470	15470	15470	15470	65
387	20241028	131000	569857800	15490	15490	15490	15490	120
388	20241028	130900	567999000	15490	15480	15490	15480	220
389	20241028	130800	564593180	15470	15470	15470	15470	6
390	20241028	130700	564500360	15460	15470	15470	15460	525
391	20241028	130600	556383710	15470	15470	15470	15470	6
392	20241028	130500	556290890	15460	15460	15460	15460	0
393	20241028	130400	556290890	15460	15460	15460	15460	0
394	20241028	130300	556290890	15460	15460	15460	15460	0
395	20241028	130200	556290890	15460	15460	15460	15460	0
396	20241028	130100	556290890	15460	15460	15460	15460	70
397	20241028	130000	555208690	15460	15460	15460	15460	0
398	20241028	125900	555208690	15460	15460	15460	15460	347
399	20241028	125800	549844070	15460	15460	15460	15460	1
400	20241028	125700	549828610	15470	15460	15470	15460	412
401	20241028	125600	543455970	15470	15460	15470	15460	7
402	20241028	125500	543347730	15460	15460	15460	15460	130
403	20241028	125400	541337930	15460	15460	15460	15460	25
404	20241028	125300	540951430	15450	15450	15450	15450	0
405	20241028	125200	540951430	15450	15450	15450	15450	2
406	20241028	125100	540920530	15450	15450	15450	15450	5
407	20241028	125000	540843280	15450	15450	15450	15450	30
408	20241028	124900	540379780	15450	15450	15450	15450	0
409	20241028	124800	540379780	15450	15460	15460	15450	152
410	20241028	124700	538031370	15460	15460	15460	15460	2
411	20241028	124600	538000450	15450	15450	15450	15450	934
412	20241028	124500	523570150	15430	15430	15430	15430	0
413	20241028	124400	523570150	15430	15430	15430	15430	135
414	20241028	124300	521487100	15450	15450	15450	15450	32
415	20241028	124200	520992700	15450	15450	15450	15450	0
416	20241028	124100	520992700	15450	15450	15450	15450	1
417	20241028	124000	520977250	15430	15430	15430	15430	0
418	20241028	123900	520977250	15430	15430	15430	15430	0
419	20241028	123800	520977250	15430	15430	15430	15430	0
420	20241028	123700	520977250	15430	15430	15430	15430	15
421	20241028	123600	520745800	15430	15440	15440	15430	200
422	20241028	123500	517659700	15440	15430	15440	15430	7
423	20241028	123400	517551630	15430	15430	15430	15430	0
424	20241028	123300	517551630	15430	15430	15430	15430	3
425	20241028	123200	517505340	15420	15430	15430	15420	104
426	20241028	123100	515901650	15430	15430	15430	15430	85
427	20241028	123000	514590100	15430	15430	15430	15430	82
428	20241028	122900	513324840	15430	15430	15430	15430	33
429	20241028	122800	512815650	15430	15420	15430	15420	105
430	20241028	122700	511196500	15430	15430	15430	15430	0
431	20241028	122600	511196500	15430	15430	15430	15430	0
432	20241028	122500	511196500	15430	15440	15440	15430	74
433	20241028	122400	510053960	15440	15440	15440	15440	76
434	20241028	122300	508880520	15440	15440	15440	15440	0
435	20241028	122200	508880520	15440	15440	15440	15440	0
436	20241028	122100	508880520	15440	15440	15440	15440	101
437	20241028	122000	507321080	15440	15430	15440	15430	17
438	20241028	121900	507058750	15430	15430	15430	15430	0
439	20241028	121800	507058750	15430	15430	15430	15430	5
440	20241028	121700	506981600	15440	15430	15440	15420	25
441	20241028	121600	506595850	15440	15440	15440	15440	14
442	20241028	121500	506379690	15440	15440	15440	15440	70
443	20241028	121400	505298890	15420	15420	15420	15420	143
444	20241028	121300	503093830	15420	15420	15420	15420	0
445	20241028	121200	503093830	15420	15420	15420	15420	0
446	20241028	121100	503093830	15420	15430	15430	15420	4
447	20241028	121000	503032130	15400	15400	15400	15400	0
448	20241028	120900	503032130	15400	15410	15410	15400	30
449	20241028	120800	502569960	15440	15440	15440	15440	0
450	20241028	120700	502569960	15440	15440	15440	15440	0
451	20241028	120600	502569960	15440	15440	15440	15440	1
452	20241028	120500	502554520	15440	15400	15440	15400	410
453	20241028	120400	496225290	15400	15400	15400	15400	0
454	20241028	120300	496225290	15400	15400	15400	15400	100
455	20241028	120200	494685290	15410	15410	15410	15410	1
456	20241028	120100	494669880	15400	15400	15400	15400	0
457	20241028	120000	494669880	15400	15400	15410	15400	1523
458	20241028	115900	471212340	15400	15400	15400	15400	0
459	20241028	115800	471212340	15400	15410	15410	15400	786
460	20241028	115700	459100770	15410	15410	15410	15410	0
461	20241028	115600	459100770	15410	15410	15410	15410	0
462	20241028	115500	459100770	15410	15410	15410	15410	0
463	20241028	115400	459100770	15410	15430	15430	15410	10
464	20241028	115300	458946630	15440	15440	15440	15440	100
465	20241028	115200	457402630	15440	15440	15440	15440	0
466	20241028	115100	457402630	15440	15440	15440	15440	0
467	20241028	115000	457402630	15440	15410	15440	15410	121
468	20241028	114900	455537990	15430	15430	15430	15430	3
469	20241028	114800	455491700	15440	15440	15440	15440	0
470	20241028	114700	455491700	15440	15440	15440	15440	2
471	20241028	114600	455460820	15440	15440	15440	15440	0
472	20241028	114500	455460820	15440	15440	15440	15440	185
473	20241028	114400	452604420	15430	15430	15430	15430	6
474	20241028	114300	452511840	15430	15430	15430	15430	0
475	20241028	114200	452511840	15430	15430	15430	15430	0
476	20241028	114100	452511840	15430	15430	15430	15430	10
477	20241028	114000	452357540	15410	15410	15410	15410	0
478	20241028	113900	452357540	15410	15420	15420	15410	100
479	20241028	113800	450816180	15420	15420	15420	15420	105
480	20241028	113700	449197080	15420	15420	15420	15420	80
481	20241028	113600	447963480	15420	15420	15420	15420	0
482	20241028	113500	447963480	15420	15420	15420	15420	134
483	20241028	113400	445897200	15420	15420	15420	15420	50
484	20241028	113300	445126200	15420	15420	15420	15420	317
485	20241028	113200	440238060	15430	15430	15430	15430	0
486	20241028	113100	440238060	15430	15430	15430	15430	183
487	20241028	113000	437414370	15430	15430	15430	15430	19
488	20241028	112900	437121200	15410	15410	15410	15410	0
489	20241028	112800	437121200	15410	15410	15410	15410	10
490	20241028	112700	436967100	15410	15420	15420	15410	33
491	20241028	112600	436458410	15420	15430	15430	15420	9
492	20241028	112500	436319550	15430	15430	15430	15430	0
493	20241028	112400	436319550	15430	15430	15430	15430	0
494	20241028	112300	436319550	15430	15430	15430	15430	0
495	20241028	112200	436319550	15430	15430	15430	15430	0
496	20241028	112100	436319550	15430	15430	15430	15430	657
497	20241028	112000	426182040	15430	15430	15430	15430	64
498	20241028	111900	425194520	15410	15410	15410	15410	0
499	20241028	111800	425194520	15410	15420	15420	15410	200
500	20241028	111700	422112420	15430	15430	15430	15430	0
501	20241028	111600	422112420	15430	15410	15430	15410	10
502	20241028	111500	421958280	15410	15410	15410	15410	15
503	20241028	111400	421727130	15410	15410	15410	15410	3
504	20241028	111300	421680900	15400	15410	15410	15400	210
505	20241028	111200	418445820	15410	15410	15410	15410	286
506	20241028	111100	414038560	15410	15440	15440	15410	150
507	20241028	111000	411726680	15440	15440	15440	15440	10
508	20241028	110900	411572280	15440	15440	15440	15440	30
509	20241028	110800	411109080	15440	15440	15440	15440	0
510	20241028	110700	411109080	15440	15450	15450	15440	165
511	20241028	110600	408561330	15450	15450	15450	15450	4
512	20241028	110500	408499530	15460	15460	15460	15460	14
513	20241028	110400	408283090	15460	15460	15460	15460	0
514	20241028	110300	408283090	15460	15460	15460	15460	0
515	20241028	110200	408283090	15460	15460	15460	15460	0
516	20241028	110100	408283090	15460	15460	15460	15460	0
517	20241028	110000	408283090	15460	15460	15460	15460	6
518	20241028	105900	408190330	15470	15470	15470	15470	0
519	20241028	105800	408190330	15470	15470	15470	15470	7
520	20241028	105700	408082040	15460	15460	15460	15460	44
521	20241028	105600	407401800	15460	15460	15460	15460	66
522	20241028	105500	406381440	15450	15450	15450	15450	0
523	20241028	105400	406381440	15450	15450	15450	15450	1
524	20241028	105300	406365990	15450	15450	15450	15450	60
525	20241028	105200	405438990	15450	15450	15450	15450	59
526	20241028	105100	404527440	15450	15440	15450	15440	277
527	20241028	105000	400250540	15440	15410	15440	15410	48
528	20241028	104900	399510620	15410	15420	15420	15410	50
529	20241028	104800	398740110	15410	15430	15430	15410	111
530	20241028	104700	397028660	15440	15440	15440	15440	50
531	20241028	104600	396256660	15440	15440	15440	15440	0
532	20241028	104500	396256660	15440	15440	15440	15440	0
533	20241028	104400	396256660	15440	15440	15440	15440	0
534	20241028	104300	396256660	15440	15440	15440	15440	20
535	20241028	104200	395947860	15440	15440	15440	15440	40
536	20241028	104100	395330260	15440	15440	15440	15440	100
537	20241028	104000	393786260	15440	15440	15440	15440	0
538	20241028	103900	393786260	15440	15470	15470	15440	868
539	20241028	103800	380371380	15460	15460	15460	15460	322
540	20241028	103700	375393260	15460	15460	15460	15460	0
541	20241028	103600	375393260	15460	15460	15460	15460	9
542	20241028	103500	375254120	15450	15450	15450	15450	925
543	20241028	103400	360962870	15460	15450	15460	15450	108
544	20241028	103300	359293270	15450	15450	15450	15440	328
545	20241028	103200	354226680	15450	15450	15450	15450	298
546	20241028	103100	349622580	15450	15450	15450	15450	1
547	20241028	103000	349607130	15450	15450	15450	15450	1
548	20241028	102900	349591680	15440	15440	15440	15440	100
549	20241028	102800	348047680	15440	15440	15440	15440	0
550	20241028	102700	348047680	15440	15440	15440	15440	0
551	20241028	102600	348047680	15440	15450	15450	15440	368
552	20241028	102500	342364400	15450	15450	15450	15450	0
553	20241028	102400	342364400	15450	15450	15450	15450	525
554	20241028	102300	334253150	15440	15440	15440	15440	0
555	20241028	102200	334253150	15440	15440	15440	15440	59
556	20241028	102100	333342190	15440	15440	15440	15440	116
557	20241028	102000	331551150	15420	15420	15420	15420	1
558	20241028	101900	331535730	15400	15400	15400	15400	0
559	20241028	101800	331535730	15400	15400	15400	15400	0
560	20241028	101700	331535730	15400	15400	15400	15400	0
561	20241028	101600	331535730	15400	15440	15450	15400	338
562	20241028	101500	326322540	15440	15440	15440	15440	1
563	20241028	101400	326307100	15440	15440	15440	15440	1000
564	20241028	101300	310867100	15410	15410	15410	15410	325
565	20241028	101200	305858850	15400	15400	15400	15400	7
566	20241028	101100	305751050	15400	15420	15420	15400	510
567	20241028	101000	297893170	15420	15420	15420	15420	0
568	20241028	100900	297893170	15420	15420	15420	15420	422
569	20241028	100800	291385930	15420	15420	15420	15420	120
570	20241028	100700	289535530	15420	15420	15420	15420	130
571	20241028	100600	287530930	15420	15440	15440	15420	3
572	20241028	100500	287484650	15450	15450	15450	15450	545
573	20241028	100400	279064400	15450	15450	15450	15450	6
574	20241028	100300	278971700	15450	15450	15450	15450	0
575	20241028	100200	278971700	15450	15450	15450	15450	11
576	20241028	100100	278801750	15450	15420	15450	15410	237
577	20241028	100000	275143940	15460	15410	15460	15410	2
578	20241028	095900	275113070	15410	15410	15410	15410	117
579	20241028	095800	273310100	15410	15410	15410	15410	52
580	20241028	095700	272508780	15410	15410	15410	15410	24
581	20241028	095600	272138940	15400	15410	15410	15400	400
582	20241028	095500	265978120	15410	15410	15410	15410	0
583	20241028	095400	265978120	15410	15430	15430	15410	657
584	20241028	095300	255848520	15420	15420	15420	15420	30
585	20241028	095200	255385920	15420	15420	15420	15420	0
586	20241028	095100	255385920	15420	15420	15420	15420	300
587	20241028	095000	250759920	15480	15480	15480	15480	0
588	20241028	094900	250759920	15480	15480	15480	15480	0
589	20241028	094800	250759920	15480	15480	15480	15480	0
590	20241028	094700	250759920	15480	15450	15490	15420	509
591	20241028	094600	242910280	15480	15480	15480	15480	6
592	20241028	094500	242817400	15420	15420	15420	15420	32
593	20241028	094400	242323960	15420	15420	15430	15420	770
594	20241028	094300	230450060	15420	15420	15420	15420	465
595	20241028	094200	223279760	15420	15420	15420	15420	218
596	20241028	094100	219918200	15420	15420	15420	15420	10
597	20241028	094000	219764000	15420	15420	15420	15420	100
598	20241028	093900	218222000	15450	15460	15460	15450	930
599	20241028	093800	203848140	15490	15490	15490	15490	250
600	20241028	093700	199975640	15490	15460	15490	15460	64
601	20241028	093600	198984700	15470	15470	15470	15470	13
602	20241028	093500	198783590	15470	15490	15500	15470	26
603	20241028	093400	198381320	15480	15470	15480	15470	83
604	20241028	093300	197097260	15470	15520	15520	15470	205
605	20241028	093200	193920070	15530	15530	15530	15530	0
606	20241028	093100	193920070	15530	15540	15540	15530	101
607	20241028	093000	192351270	15540	15470	15540	15470	946
608	20241028	092900	177698920	15460	15460	15460	15460	110
609	20241028	092800	175998320	15460	15470	15470	15460	12
610	20241028	092700	175812700	15460	15460	15460	15460	10
611	20241028	092600	175658100	15480	15480	15480	15480	301
612	20241028	092500	170998620	15460	15490	15490	15460	222
613	20241028	092400	167559960	15490	15450	15490	15410	604
614	20241028	092300	158247730	15460	15460	15460	15460	11
615	20241028	092200	158077670	15450	15450	15450	15450	200
616	20241028	092100	154987670	15410	15410	15410	15410	0
617	20241028	092000	154987670	15410	15410	15410	15410	18
618	20241028	091900	154710290	15420	15460	15460	15420	1358
619	20241028	091800	133732670	15450	15440	15450	15440	147
620	20241028	091700	131461650	15440	15430	15440	15430	90
621	20241028	091600	130072260	15420	15410	15420	15410	22
622	20241028	091500	129733190	15410	15440	15440	15410	213
623	20241028	091400	126450800	15430	15430	15430	15430	194
624	20241028	091300	123457380	15430	15430	15430	15430	20
625	20241028	091200	123148780	15400	15380	15400	15320	1693
626	20241028	091100	97096070	15380	15380	15380	15380	3
627	20241028	091000	97049930	15390	15290	15390	15290	682
628	20241028	090900	86585770	15290	15280	15290	15280	85
629	20241028	090800	85286960	15280	15290	15290	15280	703
630	20241028	090700	74542050	15290	15300	15300	15280	413
631	20241028	090600	68226400	15300	15320	15320	15300	1366
632	20241028	090500	47316880	15390	15390	15390	15380	26
633	20241028	090400	46916900	15320	15390	15390	15320	65
634	20241028	090300	45917770	15390	15450	15450	15390	117
635	20241028	090200	44116000	15450	15450	15450	15450	3
636	20241028	090100	44069650	15400	15390	15400	15390	214
637	20241028	090000	40774670	15390	15250	15400	15250	1927