KissMeData/005250/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184500	413053110	15880	15880	15880	15880	1020
3	20241015	184400	413053110	15880	15880	15880	15880	0
4	20241015	184300	413053110	15880	15880	15880	15880	0
5	20241015	184200	413053110	15880	15880	15880	15880	0
6	20241015	184100	413053110	15880	15880	15880	15880	0
7	20241015	184000	413053110	15880	15880	15880	15880	0
8	20241015	183900	413053110	15880	15880	15880	15880	0
9	20241015	183800	413053110	15880	15880	15880	15880	0
10	20241015	183700	413053110	15880	15880	15880	15880	0
11	20241015	183600	413053110	15880	15880	15880	15880	0
12	20241015	183500	413053110	15880	15880	15880	15880	0
13	20241015	183400	413053110	15880	15880	15880	15880	0
14	20241015	183300	413053110	15880	15880	15880	15880	0
15	20241015	183200	413053110	15880	15880	15880	15880	0
16	20241015	183100	413053110	15880	15880	15880	15880	0
17	20241015	183000	413053110	15880	15880	15880	15880	0
18	20241015	182900	413053110	15880	15880	15880	15880	0
19	20241015	182800	413053110	15880	15880	15880	15880	0
20	20241015	182700	413053110	15880	15880	15880	15880	0
21	20241015	182600	413053110	15880	15880	15880	15880	0
22	20241015	182500	413053110	15880	15880	15880	15880	0
23	20241015	182400	413053110	15880	15880	15880	15880	0
24	20241015	182300	413053110	15880	15880	15880	15880	0
25	20241015	182200	413053110	15880	15880	15880	15880	0
26	20241015	182100	413053110	15880	15880	15880	15880	0
27	20241015	182000	413053110	15880	15880	15880	15880	0
28	20241015	181900	413053110	15880	15880	15880	15880	0
29	20241015	181800	413053110	15880	15880	15880	15880	0
30	20241015	181700	413053110	15880	15880	15880	15880	0
31	20241015	181600	413053110	15880	15880	15880	15880	0
32	20241015	181500	413053110	15880	15880	15880	15880	1020
33	20241015	181400	413053110	15880	15880	15880	15880	0
34	20241015	181300	413053110	15880	15880	15880	15880	0
35	20241015	181200	413053110	15880	15880	15880	15880	0
36	20241015	181100	413053110	15880	15880	15880	15880	0
37	20241015	181000	413053110	15880	15880	15880	15880	0
38	20241015	180900	413053110	15880	15880	15880	15880	0
39	20241015	180800	413053110	15880	15880	15880	15880	0
40	20241015	180700	413053110	15880	15880	15880	15880	0
41	20241015	180600	413053110	15880	15880	15880	15880	0
42	20241015	180500	413053110	15880	15880	15880	15880	0
43	20241015	180400	413053110	15880	15880	15880	15880	0
44	20241015	180300	413053110	15880	15880	15880	15880	0
45	20241015	180200	413053110	15880	15880	15880	15880	0
46	20241015	180100	413053110	15880	15880	15880	15880	0
47	20241015	180000	413053110	15880	15880	15880	15880	0
48	20241015	175900	413053110	15880	15880	15880	15880	0
49	20241015	175800	413053110	15880	15880	15880	15880	0
50	20241015	175700	413053110	15880	15880	15880	15880	0
51	20241015	175600	413053110	15880	15880	15880	15880	0
52	20241015	175500	413053110	15880	15880	15880	15880	0
53	20241015	175400	413053110	15880	15880	15880	15880	0
54	20241015	175300	413053110	15880	15880	15880	15880	0
55	20241015	175200	413053110	15880	15880	15880	15880	0
56	20241015	175100	413053110	15880	15880	15880	15880	0
57	20241015	175000	413053110	15880	15880	15880	15880	0
58	20241015	174900	413053110	15880	15880	15880	15880	0
59	20241015	174800	413053110	15880	15880	15880	15880	0
60	20241015	174700	413053110	15880	15880	15880	15880	0
61	20241015	174600	413053110	15880	15880	15880	15880	0
62	20241015	174500	413053110	15880	15880	15880	15880	1020
63	20241015	174400	413053110	15880	15880	15880	15880	0
64	20241015	174300	413053110	15880	15880	15880	15880	0
65	20241015	174200	413053110	15880	15880	15880	15880	0
66	20241015	174100	413053110	15880	15880	15880	15880	0
67	20241015	174000	413053110	15880	15880	15880	15880	0
68	20241015	173900	413053110	15880	15880	15880	15880	0
69	20241015	173800	413053110	15880	15880	15880	15880	0
70	20241015	173700	413053110	15880	15880	15880	15880	0
71	20241015	173600	413053110	15880	15880	15880	15880	0
72	20241015	173500	413053110	15880	15880	15880	15880	0
73	20241015	173400	413053110	15880	15880	15880	15880	0
74	20241015	173300	413053110	15880	15880	15880	15880	0
75	20241015	173200	413053110	15880	15880	15880	15880	0
76	20241015	173100	413053110	15880	15880	15880	15880	0
77	20241015	173000	413053110	15880	15880	15880	15880	0
78	20241015	172900	413053110	15880	15880	15880	15880	0
79	20241015	172800	413053110	15880	15880	15880	15880	0
80	20241015	172700	413053110	15880	15880	15880	15880	0
81	20241015	172600	413053110	15880	15880	15880	15880	0
82	20241015	172500	413053110	15880	15880	15880	15880	0
83	20241015	172400	413053110	15880	15880	15880	15880	0
84	20241015	172300	413053110	15880	15880	15880	15880	0
85	20241015	172200	413053110	15880	15880	15880	15880	0
86	20241015	172100	413053110	15880	15880	15880	15880	0
87	20241015	172000	413053110	15880	15880	15880	15880	0
88	20241015	171900	413053110	15880	15880	15880	15880	0
89	20241015	171800	413053110	15880	15880	15880	15880	0
90	20241015	171700	413053110	15880	15880	15880	15880	0
91	20241015	171600	413053110	15880	15880	15880	15880	0
92	20241015	171500	413053110	15880	15880	15880	15880	1020
93	20241015	171400	413053110	15880	15880	15880	15880	0
94	20241015	171300	413053110	15880	15880	15880	15880	0
95	20241015	171200	413053110	15880	15880	15880	15880	0
96	20241015	171100	413053110	15880	15880	15880	15880	0
97	20241015	171000	413053110	15880	15880	15880	15880	0
98	20241015	170900	413053110	15880	15880	15880	15880	0
99	20241015	170800	413053110	15880	15880	15880	15880	0
100	20241015	170700	413053110	15880	15880	15880	15880	0
101	20241015	170600	413053110	15880	15880	15880	15880	0
102	20241015	170500	413053110	15880	15880	15880	15880	0
103	20241015	170400	413053110	15880	15880	15880	15880	0
104	20241015	170300	413053110	15880	15880	15880	15880	0
105	20241015	170200	413053110	15880	15880	15880	15880	0
106	20241015	170100	413053110	15880	15880	15880	15880	0
107	20241015	170000	413053110	15880	15880	15880	15880	0
108	20241015	165900	413053110	15880	15880	15880	15880	0
109	20241015	165800	413053110	15880	15880	15880	15880	0
110	20241015	165700	413053110	15880	15880	15880	15880	0
111	20241015	165600	413053110	15880	15880	15880	15880	0
112	20241015	165500	413053110	15880	15880	15880	15880	0
113	20241015	165400	413053110	15880	15880	15880	15880	0
114	20241015	165300	413053110	15880	15880	15880	15880	0
115	20241015	165200	413053110	15880	15880	15880	15880	0
116	20241015	165100	413053110	15880	15880	15880	15880	0
117	20241015	165000	413053110	15880	15880	15880	15880	0
118	20241015	164900	413053110	15880	15880	15880	15880	0
119	20241015	164800	413053110	15880	15880	15880	15880	0
120	20241015	164700	413053110	15880	15880	15880	15880	0
121	20241015	164600	413053110	15880	15880	15880	15880	0
122	20241015	164500	413053110	15880	15880	15880	15880	1020
123	20241015	164400	413053110	15880	15880	15880	15880	0
124	20241015	164300	413053110	15880	15880	15880	15880	0
125	20241015	164200	413053110	15880	15880	15880	15880	0
126	20241015	164100	413053110	15880	15880	15880	15880	0
127	20241015	164000	413053110	15880	15880	15880	15880	0
128	20241015	163900	413053110	15880	15880	15880	15880	0
129	20241015	163800	413053110	15880	15880	15880	15880	0
130	20241015	163700	413053110	15880	15880	15880	15880	0
131	20241015	163600	413053110	15880	15880	15880	15880	0
132	20241015	163500	413053110	15880	15880	15880	15880	0
133	20241015	163400	413053110	15880	15880	15880	15880	0
134	20241015	163300	413053110	15880	15880	15880	15880	0
135	20241015	163200	413053110	15880	15880	15880	15880	0
136	20241015	163100	413053110	15880	15880	15880	15880	0
137	20241015	163000	413053110	15880	15880	15880	15880	0
138	20241015	162900	413053110	15880	15880	15880	15880	0
139	20241015	162800	413053110	15880	15880	15880	15880	0
140	20241015	162700	413053110	15880	15880	15880	15880	0
141	20241015	162600	413053110	15880	15880	15880	15880	0
142	20241015	162500	413053110	15880	15880	15880	15880	0
143	20241015	162400	413053110	15880	15880	15880	15880	0
144	20241015	162300	413053110	15880	15880	15880	15880	0
145	20241015	162200	413053110	15880	15880	15880	15880	0
146	20241015	162100	413053110	15880	15880	15880	15880	0
147	20241015	162000	413053110	15880	15880	15880	15880	0
148	20241015	161900	413053110	15880	15880	15880	15880	0
149	20241015	161800	413053110	15880	15880	15880	15880	0
150	20241015	161700	413053110	15880	15880	15880	15880	0
151	20241015	161600	413053110	15880	15880	15880	15880	0
152	20241015	161500	413053110	15880	15880	15880	15880	1020
153	20241015	161400	413053110	15880	15880	15880	15880	0
154	20241015	161300	413053110	15880	15880	15880	15880	0
155	20241015	161200	413053110	15880	15880	15880	15880	0
156	20241015	161100	413053110	15880	15880	15880	15880	0
157	20241015	161000	413053110	15880	15880	15880	15880	0
158	20241015	160900	413053110	15880	15880	15880	15880	0
159	20241015	160800	413053110	15880	15880	15880	15880	0
160	20241015	160700	413053110	15880	15880	15880	15880	0
161	20241015	160600	413053110	15880	15880	15880	15880	0
162	20241015	160500	413053110	15880	15880	15880	15880	0
163	20241015	160400	413053110	15880	15880	15880	15880	0
164	20241015	160300	413053110	15880	15880	15880	15880	0
165	20241015	160200	413053110	15880	15880	15880	15880	0
166	20241015	160100	413053110	15880	15880	15880	15880	0
167	20241015	160000	413053110	15880	15880	15880	15880	0
168	20241015	155900	413053110	15880	15880	15880	15880	0
169	20241015	155800	413053110	15880	15880	15880	15880	0
170	20241015	155700	413053110	15880	15880	15880	15880	0
171	20241015	155600	413053110	15880	15880	15880	15880	0
172	20241015	155500	413053110	15880	15880	15880	15880	0
173	20241015	155400	413053110	15880	15880	15880	15880	0
174	20241015	155300	413053110	15880	15880	15880	15880	0
175	20241015	155200	413053110	15880	15880	15880	15880	0
176	20241015	155100	413053110	15880	15880	15880	15880	0
177	20241015	155000	413053110	15880	15880	15880	15880	0
178	20241015	154900	413053110	15880	15880	15880	15880	0
179	20241015	154800	413053110	15880	15880	15880	15880	0
180	20241015	154700	413053110	15880	15880	15880	15880	0
181	20241015	154600	413053110	15880	15880	15880	15880	0
182	20241015	154500	413053110	15880	15880	15880	15880	1020
183	20241015	154400	413053110	15880	15880	15880	15880	0
184	20241015	154300	413053110	15880	15880	15880	15880	0
185	20241015	154200	413053110	15880	15880	15880	15880	0
186	20241015	154100	413053110	15880	15880	15880	15880	0
187	20241015	154000	413053110	15880	15880	15880	15880	0
188	20241015	153900	413053110	15880	15880	15880	15880	0
189	20241015	153800	413053110	15880	15880	15880	15880	0
190	20241015	153700	413053110	15880	15880	15880	15880	0
191	20241015	153600	413053110	15880	15880	15880	15880	0
192	20241015	153500	413053110	15880	15880	15880	15880	0
193	20241015	153400	413053110	15880	15880	15880	15880	0
194	20241015	153300	413053110	15880	15880	15880	15880	0
195	20241015	153200	413053110	15880	15880	15880	15880	0
196	20241015	153100	413053110	15880	15880	15880	15880	0
197	20241015	153000	413053110	15880	15880	15880	15880	1020
198	20241015	152900	396855510	15910	15910	15910	15910	0
199	20241015	152800	396855510	15910	15910	15910	15910	0
200	20241015	152700	396855510	15910	15910	15910	15910	0
201	20241015	152600	396855510	15910	15910	15910	15910	0
202	20241015	152500	396855510	15910	15910	15910	15910	0
203	20241015	152400	396855510	15910	15910	15910	15910	0
204	20241015	152300	396855510	15910	15910	15910	15910	0
205	20241015	152200	396855510	15910	15910	15910	15910	0
206	20241015	152100	396855510	15910	15910	15910	15910	0
207	20241015	152000	396855510	15910	15910	15910	15910	0
208	20241015	151900	396855510	15910	15910	15910	15910	227
209	20241015	151800	393243940	15910	15910	15910	15900	30
210	20241015	151700	392766750	15920	15920	15920	15910	9
211	20241015	151600	392623480	15920	15920	15920	15920	50
212	20241015	151500	391827480	15920	15920	15920	15910	144
213	20241015	151400	389536270	15930	15930	15930	15930	4
214	20241015	151300	389472550	15930	15910	15930	15910	38
215	20241015	151200	388867890	15930	15930	15930	15910	4
216	20241015	151100	388804190	15930	15930	15930	15930	3
217	20241015	151000	388756400	15920	15930	15930	15920	4
218	20241015	150900	388692710	15930	15930	15930	15930	3
219	20241015	150800	388644920	15920	15920	15920	15920	20
220	20241015	150700	388326520	15920	15900	15920	15900	83
221	20241015	150600	387006780	15900	15890	15900	15890	6
222	20241015	150500	386911390	15900	15890	15900	15890	3
223	20241015	150400	386863700	15900	15900	15900	15900	3
224	20241015	150300	386816000	15900	15900	15900	15900	2
225	20241015	150200	386784200	15900	15900	15900	15900	5
226	20241015	150100	386704700	15920	15920	15920	15890	57
227	20241015	150000	385798250	15920	15890	15920	15890	68
228	20241015	145900	384717700	15920	15920	15920	15890	238
229	20241015	145800	380931410	15920	15920	15920	15920	3
230	20241015	145700	380883650	15920	15920	15920	15920	20
231	20241015	145600	380565250	15920	15930	15930	15920	43
232	20241015	145500	379880680	15930	15930	15930	15920	5
233	20241015	145400	379801050	15930	15930	15930	15930	5
234	20241015	145300	379721400	15930	15930	15930	15930	3
235	20241015	145200	379673610	15930	15930	15930	15930	4
236	20241015	145100	379609890	15930	15940	15940	15930	2
237	20241015	145000	379578020	15930	15940	15940	15910	10
238	20241015	144900	379418730	15950	15950	15950	15940	157
239	20241015	144800	376916120	15950	15950	15950	15950	3
240	20241015	144700	376868270	15950	15950	15950	15950	5
241	20241015	144600	376788520	15950	15950	15950	15940	13
242	20241015	144500	376581180	15950	15950	15950	15950	155
243	20241015	144400	374108930	15940	15950	15950	15940	2
244	20241015	144300	374077040	15950	15950	15950	15950	3
245	20241015	144200	374029190	15950	15940	15950	15940	6
246	20241015	144100	373933500	15940	15940	15950	15940	10
247	20241015	144000	373774070	15940	15950	15950	15940	125
248	20241015	143900	371780360	15940	15950	15950	15940	154
249	20241015	143800	369324080	15940	15930	15950	15930	216
250	20241015	143700	365881380	15930	15930	15930	15920	5
251	20241015	143600	365801740	15930	15920	15930	15920	267
252	20241015	143500	361550680	15910	15920	15920	15910	6
253	20241015	143400	361455170	15920	15920	15920	15920	2
254	20241015	143300	361423330	15920	15920	15920	15910	5
255	20241015	143200	361343740	15910	15920	15920	15910	4
256	20241015	143100	361280080	15920	15920	15920	15920	5
257	20241015	143000	361200480	15920	15920	15920	15910	7
258	20241015	142900	361089060	15920	15910	15920	15910	23
259	20241015	142800	360723110	15920	15910	15920	15910	5
260	20241015	142700	360643540	15910	15910	15910	15910	616
261	20241015	142600	350842980	15900	15910	15910	15900	5
262	20241015	142500	350763440	15910	15910	15910	15900	39
263	20241015	142400	350143320	15910	15900	15910	15900	10
264	20241015	142300	349984290	15910	15900	15910	15900	46
265	20241015	142200	349252840	15910	15890	15910	15890	548
266	20241015	142100	340539630	15890	15890	15900	15890	8
267	20241015	142000	340412470	15890	15890	15900	15890	14
268	20241015	141900	340189980	15900	15900	15900	15890	5
269	20241015	141800	340110500	15900	15890	15900	15890	297
270	20241015	141700	335391160	15890	15890	15890	15880	10
271	20241015	141600	335232330	15890	15890	15890	15890	9
272	20241015	141500	335089320	15890	15890	15890	15880	6
273	20241015	141400	334993990	15890	15890	15890	15890	4
274	20241015	141300	334930430	15890	15890	15890	15880	102
275	20241015	141200	333310640	15890	15890	15890	15890	4
276	20241015	141100	333247080	15890	15890	15890	15880	31
277	20241015	141000	332754500	15890	15890	15890	15890	4
278	20241015	140900	332690940	15900	15900	15900	15890	106
279	20241015	140800	331006560	15900	15890	15900	15890	46
280	20241015	140700	330275610	15890	15900	15900	15890	73
281	20241015	140600	329115600	15890	15880	15890	15880	53
282	20241015	140500	328273440	15890	15890	15890	15890	5
283	20241015	140400	328193990	15880	15890	15890	15880	31
284	20241015	140300	327701410	15890	15890	15890	15890	2
285	20241015	140200	327669630	15890	15880	15890	15880	142
286	20241015	140100	325414660	15880	15880	15880	15880	33
287	20241015	140000	324890620	15880	15880	15880	15870	24
288	20241015	135900	324509510	15880	15890	15890	15880	35
289	20241015	135800	323953690	15890	15880	15890	15880	5
290	20241015	135700	323874250	15890	15880	15890	15870	17
291	20241015	135600	323604290	15870	15890	15890	15870	96
292	20241015	135500	322079880	15890	15880	15890	15880	71
293	20241015	135400	320952360	15880	15890	15890	15880	94
294	20241015	135300	319459610	15880	15880	15890	15880	33
295	20241015	135200	318935550	15890	15890	15890	15880	8
296	20241015	135100	318808440	15890	15890	15890	15880	4
297	20241015	135000	318744890	15890	15880	15890	15880	56
298	20241015	134900	317855580	15880	15880	15890	15880	150
299	20241015	134800	315473560	15880	15890	15890	15880	144
300	20241015	134700	313186760	15880	15890	15890	15880	102
301	20241015	134600	311566990	15890	15880	15890	15880	83
302	20241015	134500	310248910	15880	15880	15880	15870	282
303	20241015	134400	305770770	15880	15870	15890	15870	115
304	20241015	134300	303944570	15880	15870	15880	15870	187
305	20241015	134200	300976860	15880	15870	15880	15870	185
306	20241015	134100	298040900	15870	15860	15880	15860	127
307	20241015	134000	296025400	15860	15850	15870	15850	103
308	20241015	133900	294391800	15860	15850	15860	15840	108
309	20241015	133800	292680030	15870	15860	15870	15860	116
310	20241015	133700	290840260	15860	15850	15860	15850	47
311	20241015	133600	290095290	15850	15840	15850	15830	109
312	20241015	133500	288368710	15840	15850	15850	15820	540
313	20241015	133400	279820500	15830	15830	15830	15830	55
314	20241015	133300	278949850	15830	15830	15830	15830	3
315	20241015	133200	278902360	15830	15830	15830	15830	3
316	20241015	133100	278854870	15850	15830	15850	15830	40
317	20241015	133000	278221630	15830	15830	15830	15830	5
318	20241015	132900	278142480	15820	15830	15830	15820	4
319	20241015	132800	278079170	15830	15830	15830	15830	12
320	20241015	132700	277889210	15830	15820	15830	15820	18
321	20241015	132600	277604440	15820	15820	15820	15820	3
322	20241015	132500	277556980	15820	15810	15820	15810	6
323	20241015	132400	277462070	15820	15820	15820	15820	3
324	20241015	132300	277414610	15820	15820	15820	15820	4
325	20241015	132200	277351330	15820	15820	15820	15820	2
326	20241015	132100	277319690	15820	15800	15820	15800	2
327	20241015	132000	277288070	15810	15800	15810	15800	8
328	20241015	131900	277161660	15800	15800	15800	15800	11
329	20241015	131800	276987860	15800	15800	15800	15800	4
330	20241015	131700	276924660	15790	15790	15790	15790	43
331	20241015	131600	276245690	15780	15780	15780	15780	1
332	20241015	131500	276229910	15790	15790	15790	15790	0
333	20241015	131400	276229910	15790	15790	15790	15790	281
334	20241015	131300	271792920	15790	15790	15790	15790	0
335	20241015	131200	271792920	15790	15790	15790	15790	1
336	20241015	131100	271777130	15790	15790	15790	15790	0
337	20241015	131000	271777130	15790	15790	15790	15790	148
338	20241015	130900	269440210	15810	15810	15810	15810	5
339	20241015	130800	269361160	15830	15790	15830	15790	40
340	20241015	130700	268729500	15780	15830	15830	15780	15
341	20241015	130600	268492580	15780	15800	15800	15770	378
342	20241015	130500	262525960	15820	15830	15850	15810	332
343	20241015	130400	257276250	15820	15820	15820	15820	0
344	20241015	130300	257276250	15820	15830	15830	15820	2
345	20241015	130200	257244600	15850	15850	15850	15850	1
346	20241015	130100	257228750	15820	15820	15820	15820	0
347	20241015	130000	257228750	15820	15820	15820	15820	39
348	20241015	125900	256611770	15810	15810	15810	15810	0
349	20241015	125800	256611770	15810	15810	15810	15810	0
350	20241015	125700	256611770	15810	15810	15810	15810	1
351	20241015	125600	256595960	15800	15800	15800	15800	1
352	20241015	125500	256580160	15800	15800	15800	15800	19
353	20241015	125400	256279960	15790	15790	15790	15790	0
354	20241015	125300	256279960	15790	15800	15800	15790	57
355	20241015	125200	255379500	15810	15810	15810	15810	0
356	20241015	125100	255379500	15810	15820	15820	15810	38
357	20241015	125000	254778710	15820	15820	15820	15820	23
358	20241015	124900	254414850	15820	15820	15820	15820	1
359	20241015	124800	254399030	15820	15810	15820	15810	3
360	20241015	124700	254351580	15820	15830	15830	15820	34
361	20241015	124600	253813640	15830	15830	15830	15830	34
362	20241015	124500	253275420	15840	15840	15840	15840	36
363	20241015	124400	252705180	15830	15830	15830	15830	0
364	20241015	124300	252705180	15830	15840	15840	15830	22
365	20241015	124200	252356730	15830	15830	15830	15830	0
366	20241015	124100	252356730	15830	15830	15830	15830	1
367	20241015	124000	252340900	15850	15830	15850	15830	23
368	20241015	123900	251976790	15830	15850	15850	15830	25
369	20241015	123800	251580800	15850	15850	15850	15850	20
370	20241015	123700	251263800	15850	15850	15850	15850	0
371	20241015	123600	251263800	15850	15850	15850	15850	25
372	20241015	123500	250867550	15850	15840	15850	15840	22
373	20241015	123400	250518890	15850	15850	15850	15850	0
374	20241015	123300	250518890	15850	15850	15850	15850	19
375	20241015	123200	250217740	15860	15850	15860	15850	2
376	20241015	123100	250186030	15850	15850	15850	15850	36
377	20241015	123000	249615430	15850	15850	15850	15850	27
378	20241015	122900	249187480	15840	15840	15840	15840	0
379	20241015	122800	249187480	15840	15850	15850	15840	23
380	20241015	122700	248822940	15850	15850	15850	15850	1
381	20241015	122600	248807090	15850	15850	15850	15850	21
382	20241015	122500	248474240	15850	15840	15850	15840	2
383	20241015	122400	248442550	15850	15840	15850	15840	2
384	20241015	122300	248410860	15850	15850	15850	15850	21
385	20241015	122200	248078010	15850	15850	15850	15850	0
386	20241015	122100	248078010	15850	15830	15850	15830	23
387	20241015	122000	247713870	15830	15830	15830	15830	1
388	20241015	121900	247698040	15820	15820	15820	15820	1
389	20241015	121800	247682220	15830	15830	15830	15830	20
390	20241015	121700	247365620	15820	15820	15820	15820	10
391	20241015	121600	247207420	15830	15830	15830	15830	19
392	20241015	121500	246906650	15830	15850	15850	15830	4
393	20241015	121400	246843310	15790	15790	15790	15790	1
394	20241015	121300	246827520	15790	15790	15790	15790	175
395	20241015	121200	244064270	15790	15790	15790	15790	5
396	20241015	121100	243985320	15790	15790	15790	15790	56
397	20241015	121000	243101080	15790	15810	15810	15790	1428
398	20241015	120900	220537790	15830	15850	15870	15830	92
399	20241015	120800	219079030	15850	15850	15850	15850	1
400	20241015	120700	219063180	15840	15820	15840	15820	1408
401	20241015	120600	196787740	15810	15820	15820	15810	20
402	20241015	120500	196471350	15820	15820	15820	15820	467
403	20241015	120400	189083410	15820	15820	15820	15820	748
404	20241015	120300	177250050	15820	15820	15820	15820	3
405	20241015	120200	177202590	15820	15820	15820	15820	0
406	20241015	120100	177202590	15820	15820	15820	15820	20
407	20241015	120000	176886190	15810	15810	15810	15810	1
408	20241015	115900	176870380	15810	15810	15810	15810	100
409	20241015	115800	175289380	15810	15800	15810	15800	41
410	20241015	115700	174641270	15810	15820	15820	15810	117
411	20241015	115600	172791310	15810	15800	15810	15800	35
412	20241015	115500	172238060	15800	15830	15830	15800	801
413	20241015	115400	159568740	15830	15830	15840	15830	36
414	20241015	115300	158998670	15830	15830	15840	15830	39
415	20241015	115200	158381280	15840	15850	15850	15840	36
416	20241015	115100	157810850	15840	15840	15850	15840	19
417	20241015	115000	157509880	15850	15850	15850	15850	10
418	20241015	114900	157351380	15850	15850	15850	15850	20
419	20241015	114800	157034380	15850	15850	15850	15850	0
420	20241015	114700	157034380	15850	15840	15850	15840	20
421	20241015	114600	156717390	15850	15850	15850	15850	0
422	20241015	114500	156717390	15850	15850	15850	15850	0
423	20241015	114400	156717390	15850	15850	15850	15850	19
424	20241015	114300	156416240	15850	15860	15860	15850	102
425	20241015	114200	154799230	15860	15870	15870	15860	20
426	20241015	114100	154481840	15870	15870	15870	15870	9
427	20241015	114000	154339010	15890	15900	15900	15890	106
428	20241015	113900	152654480	15900	15880	15900	15880	181
429	20241015	113800	149778460	15880	15890	15890	15880	22
430	20241015	113700	149429090	15890	15890	15890	15890	97
431	20241015	113600	147887760	15900	15900	15900	15900	0
432	20241015	113500	147887760	15900	15900	15900	15900	19
433	20241015	113400	147585660	15890	15900	15900	15890	202
434	20241015	113300	144373990	15890	15890	15890	15890	0
435	20241015	113200	144373990	15890	15890	15900	15890	3
436	20241015	113100	144326310	15880	15880	15880	15880	1
437	20241015	113000	144310430	15900	15890	15900	15890	31
438	20241015	112900	143817820	15890	15890	15890	15890	4
439	20241015	112800	143754260	15890	15890	15890	15890	34
440	20241015	112700	143214000	15900	15890	15900	15890	20
441	20241015	112600	142896010	15890	15890	15890	15890	0
442	20241015	112500	142896010	15890	15890	15890	15880	105
443	20241015	112400	141227690	15900	15900	15900	15900	0
444	20241015	112300	141227690	15900	15900	15900	15900	19
445	20241015	112200	140925590	15890	15890	15890	15890	1
446	20241015	112100	140909700	15900	15900	15900	15900	13
447	20241015	112000	140703000	15900	15900	15900	15900	19
448	20241015	111900	140400900	15890	15890	15890	15890	0
449	20241015	111800	140400900	15890	15900	15900	15890	20
450	20241015	111700	140082910	15900	15900	15900	15900	0
451	20241015	111600	140082910	15900	15900	15900	15900	0
452	20241015	111500	140082910	15900	15900	15900	15900	19
453	20241015	111400	139780810	15890	15890	15890	15890	3
454	20241015	111300	139733140	15890	15890	15890	15890	21
455	20241015	111200	139399450	15890	15890	15890	15890	0
456	20241015	111100	139399450	15890	15890	15890	15890	0
457	20241015	111000	139399450	15890	15890	15890	15890	20
458	20241015	110900	139081650	15890	15890	15890	15890	164
459	20241015	110800	136475690	15900	15900	15900	15900	29
460	20241015	110700	136014590	15900	15900	15900	15900	10
461	20241015	110600	135855590	15900	15900	15900	15900	19
462	20241015	110500	135553490	15890	15890	15890	15890	47
463	20241015	110400	134806660	15900	15900	15900	15900	0
464	20241015	110300	134806660	15900	15900	15900	15900	20
465	20241015	110200	134488660	15890	15890	15890	15890	60
466	20241015	110100	133535260	15890	15890	15890	15890	21
467	20241015	110000	133201570	15890	15890	15890	15890	0
468	20241015	105900	133201570	15890	15890	15890	15890	1
469	20241015	105800	133185680	15890	15890	15900	15880	121
470	20241015	105700	131263980	15890	15890	15890	15890	535
471	20241015	105600	122762830	15900	15910	15910	15900	20
472	20241015	105500	122444820	15900	15910	15910	15900	76
473	20241015	105400	121236370	15900	15900	15900	15900	0
474	20241015	105300	121236370	15900	15900	15900	15900	19
475	20241015	105200	120934270	15890	15900	15900	15890	25
476	20241015	105100	120536970	15900	15900	15900	15900	22
477	20241015	105000	120187170	15890	15900	15900	15890	6
478	20241015	104900	120091780	15900	15900	15900	15900	25
479	20241015	104800	119694280	15900	15900	15900	15900	16
480	20241015	104700	119439880	15900	15900	15900	15900	5
481	20241015	104600	119360380	15900	15900	15900	15900	26
482	20241015	104500	118946980	15900	15900	15900	15900	27
483	20241015	104400	118517680	15900	15900	15900	15900	19
484	20241015	104300	118215580	15900	15900	15900	15900	0
485	20241015	104200	118215580	15900	15900	15900	15900	0
486	20241015	104100	118215580	15900	15900	15900	15900	19
487	20241015	104000	117913480	15900	15900	15900	15900	0
488	20241015	103900	117913480	15900	15900	15900	15900	39
489	20241015	103800	117293380	15900	15900	15900	15900	0
490	20241015	103700	117293380	15900	15900	15900	15900	29
491	20241015	103600	116832280	15900	15900	15900	15890	96
492	20241015	103500	115306020	15900	15900	15900	15900	0
493	20241015	103400	115306020	15900	15900	15900	15900	19
494	20241015	103300	115003920	15890	15890	15890	15890	5
495	20241015	103200	114924470	15890	15880	15890	15880	25
496	20241015	103100	114527420	15880	15880	15880	15880	0
497	20241015	103000	114527420	15880	15880	15880	15880	0
498	20241015	102900	114527420	15880	15880	15880	15880	69
499	20241015	102800	113431700	15880	15880	15880	15880	0
500	20241015	102700	113431700	15880	15880	15880	15880	21
501	20241015	102600	113098220	15880	15870	15880	15870	30
502	20241015	102500	112622020	15880	15880	15880	15880	1
503	20241015	102400	112606140	15880	15880	15880	15880	19
504	20241015	102300	112304420	15870	15870	15870	15870	0
505	20241015	102200	112304420	15870	15870	15870	15870	1
506	20241015	102100	112288550	15860	15860	15860	15860	2
507	20241015	102000	112256830	15870	15860	15870	15860	5
508	20241015	101900	112177520	15860	15850	15880	15850	6
509	20241015	101800	112082350	15850	15850	15850	15850	25
510	20241015	101700	111686100	15850	15850	15850	15850	20
511	20241015	101600	111369100	15850	15850	15850	15850	2
512	20241015	101500	111337400	15850	15860	15870	15840	98
513	20241015	101400	109784320	15870	15870	15870	15870	1
514	20241015	101300	109768450	15860	15860	15860	15860	5
515	20241015	101200	109689150	15860	15860	15860	15860	1
516	20241015	101100	109673290	15890	15890	15890	15890	0
517	20241015	101000	109673290	15890	15840	15890	15840	14
518	20241015	100900	109451480	15840	15840	15840	15840	68
519	20241015	100800	108374360	15830	15840	15840	15830	53
520	20241015	100700	107535180	15840	15850	15850	15830	311
521	20241015	100600	102610200	15850	15860	15860	15850	137
522	20241015	100500	100438520	15870	15860	15880	15860	7
523	20241015	100400	100327450	15880	15880	15880	15850	43
524	20241015	100300	99645830	15860	15860	15880	15860	96
525	20241015	100200	98123010	15870	15870	15880	15870	6
526	20241015	100100	98027760	15870	15870	15870	15870	122
527	20241015	100000	96091620	15880	15890	15890	15880	38
528	20241015	095900	95487990	15880	15880	15880	15880	0
529	20241015	095800	95487990	15880	15880	15900	15880	3
530	20241015	095700	95440330	15900	15880	15900	15880	33
531	20241015	095600	94915720	15890	15900	15900	15880	33
532	20241015	095500	94391650	15890	15870	15900	15870	22
533	20241015	095400	94042080	15880	15870	15900	15860	37
534	20241015	095300	93454780	15870	15870	15900	15860	7
535	20241015	095200	93343650	15860	15860	15900	15860	31
536	20241015	095100	92851780	15860	15900	15900	15860	2
537	20241015	095000	92820020	15850	15840	15870	15830	148
538	20241015	094900	90476590	15860	15860	15860	15840	74
539	20241015	094800	89303500	15870	15840	15870	15840	72
540	20241015	094700	88160910	15870	15840	15870	15840	4
541	20241015	094600	88097500	15830	15870	15870	15820	310
542	20241015	094500	83185690	15870	15880	15880	15870	107
543	20241015	094400	81487520	15910	15910	15910	15910	0
544	20241015	094300	81487520	15910	15900	15910	15880	40
545	20241015	094200	80851730	15900	15880	15900	15880	25
546	20241015	094100	80454590	15910	15880	15910	15880	2
547	20241015	094000	80422800	15910	15880	15910	15880	2
548	20241015	093900	80391010	15900	15900	15900	15900	10
549	20241015	093800	80232010	15910	15880	15910	15880	45
550	20241015	093700	79516330	15880	15890	15890	15880	121
551	20241015	093600	77594670	15910	15890	15910	15890	61
552	20241015	093500	76625360	15890	15900	15900	15890	68
553	20241015	093400	75544500	15890	15890	15890	15890	28
554	20241015	093300	75099580	15880	15910	15910	15880	245
555	20241015	093200	71205940	15910	15910	15910	15910	0
556	20241015	093100	71205940	15910	15900	15910	15900	164
557	20241015	093000	68598140	15930	15930	15930	15930	33
558	20241015	092900	68072450	15940	15940	15940	15900	332
559	20241015	092800	62792190	15900	15900	15900	15900	92
560	20241015	092700	61329390	15900	15900	15900	15900	10
561	20241015	092600	61170390	15940	15920	15940	15920	21
562	20241015	092500	60836050	15940	15940	15940	15940	0
563	20241015	092400	60836050	15940	15930	15940	15930	20
564	20241015	092300	60517440	15950	15920	15950	15920	14
565	20241015	092200	60294370	15930	15920	15930	15910	87
566	20241015	092100	58909870	15930	15930	15930	15930	153
567	20241015	092000	56472580	15940	15940	15940	15940	41
568	20241015	091900	55819040	15950	15930	15950	15930	1457
569	20241015	091800	32596540	15930	15920	15930	15900	251
570	20241015	091700	28599920	15920	15900	15920	15900	934
571	20241015	091600	13741240	15890	15890	15890	15890	190
572	20241015	091500	10722140	15890	15850	15890	15850	6
573	20241015	091400	10626880	15890	15880	15890	15840	6
574	20241015	091300	10531650	15890	15890	15890	15890	0
575	20241015	091200	10531650	15890	15880	15890	15870	74
576	20241015	091100	9356460	15830	15860	15870	15830	4
577	20241015	091000	9293070	15830	15820	15860	15810	93
578	20241015	090900	7822330	15840	15820	15840	15810	42
579	20241015	090800	7157880	15820	15820	15820	15820	0
580	20241015	090700	7157880	15820	15820	15820	15820	70
581	20241015	090600	6050480	15830	15830	15830	15830	26
582	20241015	090500	5638900	15830	15810	15830	15810	69
583	20241015	090400	4547230	15810	15820	15820	15800	78
584	20241015	090300	3313830	15830	15830	15830	15830	0
585	20241015	090200	3313830	15830	15830	15830	15830	20
586	20241015	090100	2997230	15830	15840	15840	15830	102
587	20241015	090000	1381560	15880	15880	15880	15880	87