KissMeData/005250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184500	353706330	15760	15760	15760	15760	850
3	20241011	184400	353706330	15760	15760	15760	15760	0
4	20241011	184300	353706330	15760	15760	15760	15760	0
5	20241011	184200	353706330	15760	15760	15760	15760	0
6	20241011	184100	353706330	15760	15760	15760	15760	0
7	20241011	184000	353706330	15760	15760	15760	15760	0
8	20241011	183900	353706330	15760	15760	15760	15760	0
9	20241011	183800	353706330	15760	15760	15760	15760	0
10	20241011	183700	353706330	15760	15760	15760	15760	0
11	20241011	183600	353706330	15760	15760	15760	15760	0
12	20241011	183500	353706330	15760	15760	15760	15760	0
13	20241011	183400	353706330	15760	15760	15760	15760	0
14	20241011	183300	353706330	15760	15760	15760	15760	0
15	20241011	183200	353706330	15760	15760	15760	15760	0
16	20241011	183100	353706330	15760	15760	15760	15760	0
17	20241011	183000	353706330	15760	15760	15760	15760	0
18	20241011	182900	353706330	15760	15760	15760	15760	0
19	20241011	182800	353706330	15760	15760	15760	15760	0
20	20241011	182700	353706330	15760	15760	15760	15760	0
21	20241011	182600	353706330	15760	15760	15760	15760	0
22	20241011	182500	353706330	15760	15760	15760	15760	0
23	20241011	182400	353706330	15760	15760	15760	15760	0
24	20241011	182300	353706330	15760	15760	15760	15760	0
25	20241011	182200	353706330	15760	15760	15760	15760	0
26	20241011	182100	353706330	15760	15760	15760	15760	0
27	20241011	182000	353706330	15760	15760	15760	15760	0
28	20241011	181900	353706330	15760	15760	15760	15760	0
29	20241011	181800	353706330	15760	15760	15760	15760	0
30	20241011	181700	353706330	15760	15760	15760	15760	0
31	20241011	181600	353706330	15760	15760	15760	15760	0
32	20241011	181500	353706330	15760	15760	15760	15760	850
33	20241011	181400	353706330	15760	15760	15760	15760	0
34	20241011	181300	353706330	15760	15760	15760	15760	0
35	20241011	181200	353706330	15760	15760	15760	15760	0
36	20241011	181100	353706330	15760	15760	15760	15760	0
37	20241011	181000	353706330	15760	15760	15760	15760	0
38	20241011	180900	353706330	15760	15760	15760	15760	0
39	20241011	180800	353706330	15760	15760	15760	15760	0
40	20241011	180700	353706330	15760	15760	15760	15760	0
41	20241011	180600	353706330	15760	15760	15760	15760	0
42	20241011	180500	353706330	15760	15760	15760	15760	0
43	20241011	180400	353706330	15760	15760	15760	15760	0
44	20241011	180300	353706330	15760	15760	15760	15760	0
45	20241011	180200	353706330	15760	15760	15760	15760	0
46	20241011	180100	353706330	15760	15760	15760	15760	0
47	20241011	180000	353706330	15760	15760	15760	15760	0
48	20241011	175900	353706330	15760	15760	15760	15760	0
49	20241011	175800	353706330	15760	15760	15760	15760	0
50	20241011	175700	353706330	15760	15760	15760	15760	0
51	20241011	175600	353706330	15760	15760	15760	15760	0
52	20241011	175500	353706330	15760	15760	15760	15760	0
53	20241011	175400	353706330	15760	15760	15760	15760	0
54	20241011	175300	353706330	15760	15760	15760	15760	0
55	20241011	175200	353706330	15760	15760	15760	15760	0
56	20241011	175100	353706330	15760	15760	15760	15760	0
57	20241011	175000	353706330	15760	15760	15760	15760	0
58	20241011	174900	353706330	15760	15760	15760	15760	0
59	20241011	174800	353706330	15760	15760	15760	15760	0
60	20241011	174700	353706330	15760	15760	15760	15760	0
61	20241011	174600	353706330	15760	15760	15760	15760	0
62	20241011	174500	353706330	15760	15760	15760	15760	850
63	20241011	174400	353706330	15760	15760	15760	15760	0
64	20241011	174300	353706330	15760	15760	15760	15760	0
65	20241011	174200	353706330	15760	15760	15760	15760	0
66	20241011	174100	353706330	15760	15760	15760	15760	0
67	20241011	174000	353706330	15760	15760	15760	15760	0
68	20241011	173900	353706330	15760	15760	15760	15760	0
69	20241011	173800	353706330	15760	15760	15760	15760	0
70	20241011	173700	353706330	15760	15760	15760	15760	0
71	20241011	173600	353706330	15760	15760	15760	15760	0
72	20241011	173500	353706330	15760	15760	15760	15760	0
73	20241011	173400	353706330	15760	15760	15760	15760	0
74	20241011	173300	353706330	15760	15760	15760	15760	0
75	20241011	173200	353706330	15760	15760	15760	15760	0
76	20241011	173100	353706330	15760	15760	15760	15760	0
77	20241011	173000	353706330	15760	15760	15760	15760	0
78	20241011	172900	353706330	15760	15760	15760	15760	0
79	20241011	172800	353706330	15760	15760	15760	15760	0
80	20241011	172700	353706330	15760	15760	15760	15760	0
81	20241011	172600	353706330	15760	15760	15760	15760	0
82	20241011	172500	353706330	15760	15760	15760	15760	0
83	20241011	172400	353706330	15760	15760	15760	15760	0
84	20241011	172300	353706330	15760	15760	15760	15760	0
85	20241011	172200	353706330	15760	15760	15760	15760	0
86	20241011	172100	353706330	15760	15760	15760	15760	0
87	20241011	172000	353706330	15760	15760	15760	15760	0
88	20241011	171900	353706330	15760	15760	15760	15760	0
89	20241011	171800	353706330	15760	15760	15760	15760	0
90	20241011	171700	353706330	15760	15760	15760	15760	0
91	20241011	171600	353706330	15760	15760	15760	15760	0
92	20241011	171500	353706330	15760	15760	15760	15760	850
93	20241011	171400	353706330	15760	15760	15760	15760	0
94	20241011	171300	353706330	15760	15760	15760	15760	0
95	20241011	171200	353706330	15760	15760	15760	15760	0
96	20241011	171100	353706330	15760	15760	15760	15760	0
97	20241011	171000	353706330	15760	15760	15760	15760	0
98	20241011	170900	353706330	15760	15760	15760	15760	0
99	20241011	170800	353706330	15760	15760	15760	15760	0
100	20241011	170700	353706330	15760	15760	15760	15760	0
101	20241011	170600	353706330	15760	15760	15760	15760	0
102	20241011	170500	353706330	15760	15760	15760	15760	0
103	20241011	170400	353706330	15760	15760	15760	15760	0
104	20241011	170300	353706330	15760	15760	15760	15760	0
105	20241011	170200	353706330	15760	15760	15760	15760	0
106	20241011	170100	353706330	15760	15760	15760	15760	0
107	20241011	170000	353706330	15760	15760	15760	15760	0
108	20241011	165900	353706330	15760	15760	15760	15760	0
109	20241011	165800	353706330	15760	15760	15760	15760	0
110	20241011	165700	353706330	15760	15760	15760	15760	0
111	20241011	165600	353706330	15760	15760	15760	15760	0
112	20241011	165500	353706330	15760	15760	15760	15760	0
113	20241011	165400	353706330	15760	15760	15760	15760	0
114	20241011	165300	353706330	15760	15760	15760	15760	0
115	20241011	165200	353706330	15760	15760	15760	15760	0
116	20241011	165100	353706330	15760	15760	15760	15760	0
117	20241011	165000	353706330	15760	15760	15760	15760	0
118	20241011	164900	353706330	15760	15760	15760	15760	0
119	20241011	164800	353706330	15760	15760	15760	15760	0
120	20241011	164700	353706330	15760	15760	15760	15760	0
121	20241011	164600	353706330	15760	15760	15760	15760	0
122	20241011	164500	353706330	15760	15760	15760	15760	850
123	20241011	164400	353706330	15760	15760	15760	15760	0
124	20241011	164300	353706330	15760	15760	15760	15760	0
125	20241011	164200	353706330	15760	15760	15760	15760	0
126	20241011	164100	353706330	15760	15760	15760	15760	0
127	20241011	164000	353706330	15760	15760	15760	15760	0
128	20241011	163900	353706330	15760	15760	15760	15760	0
129	20241011	163800	353706330	15760	15760	15760	15760	0
130	20241011	163700	353706330	15760	15760	15760	15760	0
131	20241011	163600	353706330	15760	15760	15760	15760	0
132	20241011	163500	353706330	15760	15760	15760	15760	0
133	20241011	163400	353706330	15760	15760	15760	15760	0
134	20241011	163300	353706330	15760	15760	15760	15760	0
135	20241011	163200	353706330	15760	15760	15760	15760	0
136	20241011	163100	353706330	15760	15760	15760	15760	0
137	20241011	163000	353706330	15760	15760	15760	15760	0
138	20241011	162900	353706330	15760	15760	15760	15760	0
139	20241011	162800	353706330	15760	15760	15760	15760	0
140	20241011	162700	353706330	15760	15760	15760	15760	0
141	20241011	162600	353706330	15760	15760	15760	15760	0
142	20241011	162500	353706330	15760	15760	15760	15760	0
143	20241011	162400	353706330	15760	15760	15760	15760	0
144	20241011	162300	353706330	15760	15760	15760	15760	0
145	20241011	162200	353706330	15760	15760	15760	15760	0
146	20241011	162100	353706330	15760	15760	15760	15760	0
147	20241011	162000	353706330	15760	15760	15760	15760	0
148	20241011	161900	353706330	15760	15760	15760	15760	0
149	20241011	161800	353706330	15760	15760	15760	15760	0
150	20241011	161700	353706330	15760	15760	15760	15760	0
151	20241011	161600	353706330	15760	15760	15760	15760	0
152	20241011	161500	353706330	15760	15760	15760	15760	850
153	20241011	161400	353706330	15760	15760	15760	15760	0
154	20241011	161300	353706330	15760	15760	15760	15760	0
155	20241011	161200	353706330	15760	15760	15760	15760	0
156	20241011	161100	353706330	15760	15760	15760	15760	0
157	20241011	161000	353706330	15760	15760	15760	15760	0
158	20241011	160900	353706330	15760	15760	15760	15760	0
159	20241011	160800	353706330	15760	15760	15760	15760	0
160	20241011	160700	353706330	15760	15760	15760	15760	0
161	20241011	160600	353706330	15760	15760	15760	15760	0
162	20241011	160500	353706330	15760	15760	15760	15760	0
163	20241011	160400	353706330	15760	15760	15760	15760	0
164	20241011	160300	353706330	15760	15760	15760	15760	0
165	20241011	160200	353706330	15760	15760	15760	15760	0
166	20241011	160100	353706330	15760	15760	15760	15760	0
167	20241011	160000	353706330	15760	15760	15760	15760	0
168	20241011	155900	353706330	15760	15760	15760	15760	0
169	20241011	155800	353706330	15760	15760	15760	15760	0
170	20241011	155700	353706330	15760	15760	15760	15760	0
171	20241011	155600	353706330	15760	15760	15760	15760	0
172	20241011	155500	353706330	15760	15760	15760	15760	0
173	20241011	155400	353706330	15760	15760	15760	15760	0
174	20241011	155300	353706330	15760	15760	15760	15760	0
175	20241011	155200	353706330	15760	15760	15760	15760	0
176	20241011	155100	353706330	15760	15760	15760	15760	0
177	20241011	155000	353706330	15760	15760	15760	15760	0
178	20241011	154900	353706330	15760	15760	15760	15760	0
179	20241011	154800	353706330	15760	15760	15760	15760	0
180	20241011	154700	353706330	15760	15760	15760	15760	0
181	20241011	154600	353706330	15760	15760	15760	15760	0
182	20241011	154500	353706330	15760	15760	15760	15760	850
183	20241011	154400	353706330	15760	15760	15760	15760	0
184	20241011	154300	353706330	15760	15760	15760	15760	0
185	20241011	154200	353706330	15760	15760	15760	15760	0
186	20241011	154100	353706330	15760	15760	15760	15760	0
187	20241011	154000	353706330	15760	15760	15760	15760	0
188	20241011	153900	353706330	15760	15760	15760	15760	0
189	20241011	153800	353706330	15760	15760	15760	15760	0
190	20241011	153700	353706330	15760	15760	15760	15760	0
191	20241011	153600	353706330	15760	15760	15760	15760	0
192	20241011	153500	353706330	15760	15760	15760	15760	0
193	20241011	153400	353706330	15760	15760	15760	15760	0
194	20241011	153300	353706330	15760	15760	15760	15760	0
195	20241011	153200	353706330	15760	15760	15760	15760	0
196	20241011	153100	353706330	15760	15760	15760	15760	0
197	20241011	153000	353706330	15760	15760	15760	15760	850
198	20241011	152900	340310330	15730	15730	15730	15730	0
199	20241011	152800	340310330	15730	15730	15730	15730	0
200	20241011	152700	340310330	15730	15730	15730	15730	0
201	20241011	152600	340310330	15730	15730	15730	15730	0
202	20241011	152500	340310330	15730	15730	15730	15730	0
203	20241011	152400	340310330	15730	15730	15730	15730	0
204	20241011	152300	340310330	15730	15730	15730	15730	0
205	20241011	152200	340310330	15730	15730	15730	15730	0
206	20241011	152100	340310330	15730	15730	15730	15730	0
207	20241011	152000	340310330	15730	15730	15730	15730	0
208	20241011	151900	340310330	15730	15740	15740	15730	186
209	20241011	151800	337382840	15740	15730	15740	15730	65
210	20241011	151700	336360350	15730	15720	15730	15720	18
211	20241011	151600	336077280	15730	15730	15730	15730	12
212	20241011	151500	335888520	15720	15720	15720	15720	3
213	20241011	151400	335841360	15730	15730	15740	15720	113
214	20241011	151300	334064530	15740	15740	15740	15740	17
215	20241011	151200	333796950	15730	15740	15740	15730	11
216	20241011	151100	333623850	15730	15730	15730	15730	3
217	20241011	151000	333576660	15740	15730	15740	15720	153
218	20241011	150900	331170020	15730	15720	15730	15720	10
219	20241011	150800	331012740	15730	15730	15730	15730	15
220	20241011	150700	330776790	15720	15730	15730	15720	53
221	20241011	150600	329943130	15730	15720	15730	15710	101
222	20241011	150500	328355420	15720	15710	15720	15710	60
223	20241011	150400	327412690	15700	15710	15710	15700	38
224	20241011	150300	326815740	15710	15710	15710	15700	7
225	20241011	150200	326705800	15710	15710	15710	15710	18
226	20241011	150100	326423020	15700	15710	15710	15700	55
227	20241011	150000	325559010	15700	15710	15710	15700	12
228	20241011	145900	325370530	15710	15700	15710	15700	70
229	20241011	145800	324271510	15690	15680	15700	15680	118
230	20241011	145700	322419720	15690	15680	15690	15680	46
231	20241011	145600	321698010	15690	15680	15690	15680	12
232	20241011	145500	321509830	15680	15690	15690	15680	34
233	20241011	145400	320976390	15680	15680	15690	15680	6
234	20241011	145300	320882300	15680	15640	15680	15640	213
235	20241011	145200	317549620	15640	15650	15650	15640	70
236	20241011	145100	316454650	15670	15650	15690	15650	26
237	20241011	145000	316047120	15640	15620	15640	15590	170
238	20241011	144900	313394040	15640	15670	15680	15640	4
239	20241011	144800	313331410	15680	15690	15690	15650	472
240	20241011	144700	305938180	15690	15680	15690	15680	39
241	20241011	144600	305326280	15680	15680	15690	15680	41
242	20241011	144500	304683170	15690	15690	15700	15690	16
243	20241011	144400	304432120	15700	15710	15710	15670	230
244	20241011	144300	300827370	15700	15710	15710	15680	75
245	20241011	144200	299650560	15700	15710	15710	15700	73
246	20241011	144100	298504320	15710	15710	15710	15710	6
247	20241011	144000	298410060	15700	15710	15710	15700	15
248	20241011	143900	298174440	15700	15700	15710	15700	9
249	20241011	143800	298033100	15710	15710	15710	15710	2
250	20241011	143700	298001680	15710	15700	15710	15700	72
251	20241011	143600	296871260	15710	15720	15720	15700	195
252	20241011	143500	293808280	15710	15710	15710	15710	0
253	20241011	143400	293808280	15710	15710	15720	15710	19
254	20241011	143300	293509640	15720	15720	15730	15720	27
255	20241011	143200	293085060	15730	15730	15730	15720	6
256	20241011	143100	292990720	15720	15720	15730	15710	16
257	20241011	143000	292739200	15720	15720	15730	15720	20
258	20241011	142900	292424780	15730	15720	15730	15720	38
259	20241011	142800	291827270	15720	15740	15750	15720	492
260	20241011	142700	284084330	15750	15750	15760	15740	252
261	20241011	142600	280115320	15760	15760	15760	15760	25
262	20241011	142500	279721320	15750	15760	15760	15750	23
263	20241011	142400	279358880	15750	15760	15760	15750	5
264	20241011	142300	279280110	15760	15750	15760	15750	16
265	20241011	142200	279027990	15760	15760	15760	15760	6
266	20241011	142100	278933430	15740	15760	15760	15740	16
267	20241011	142000	278681320	15760	15750	15760	15750	42
268	20241011	141900	278019650	15750	15750	15750	15750	3
269	20241011	141800	277972400	15750	15760	15760	15750	20
270	20241011	141700	277657230	15750	15750	15750	15750	14
271	20241011	141600	277436730	15750	15760	15760	15740	516
272	20241011	141500	269313150	15760	15750	15760	15750	7
273	20241011	141400	269202860	15760	15760	15760	15760	12
274	20241011	141300	269013740	15750	15760	15760	15740	27
275	20241011	141200	268588480	15750	15750	15750	15750	15
276	20241011	141100	268352230	15760	15760	15760	15760	29
277	20241011	141000	267895190	15750	15750	15750	15740	208
278	20241011	140900	264619200	15750	15750	15750	15740	16
279	20241011	140800	264367230	15750	15750	15750	15740	46
280	20241011	140700	263642920	15740	15750	15750	15740	16
281	20241011	140600	263390950	15750	15740	15750	15740	47
282	20241011	140500	262650730	15750	15750	15750	15740	4
283	20241011	140400	262587740	15740	15750	15750	15740	7
284	20241011	140300	262477520	15750	15740	15750	15740	7
285	20241011	140200	262367300	15750	15740	15750	15740	3
286	20241011	140100	262320070	15740	15740	15750	15740	7
287	20241011	140000	262209850	15750	15750	15760	15750	79
288	20241011	135900	260965560	15750	15760	15760	15750	8
289	20241011	135800	260839490	15750	15760	15760	15750	17
290	20241011	135700	260571610	15750	15760	15760	15750	96
291	20241011	135600	259059360	15760	15760	15760	15750	10
292	20241011	135500	258901800	15750	15760	15760	15750	17
293	20241011	135400	258633930	15750	15750	15760	15750	69
294	20241011	135300	257547140	15740	15750	15750	15740	20
295	20241011	135200	257232170	15740	15750	15750	15740	52
296	20241011	135100	256413510	15740	15750	15760	15740	36
297	20241011	135000	255846520	15750	15750	15750	15740	42
298	20241011	134900	255185050	15740	15750	15750	15740	230
299	20241011	134800	251564570	15740	15760	15760	15740	68
300	20241011	134700	250493980	15740	15740	15760	15740	8
301	20241011	134600	250367980	15750	15750	15750	15740	30
302	20241011	134500	249895510	15750	15750	15750	15740	11
303	20241011	134400	249722310	15740	15740	15740	15740	3
304	20241011	134300	249675090	15740	15740	15740	15740	7
305	20241011	134200	249564910	15750	15760	15760	15740	68
306	20241011	134100	248493820	15750	15750	15750	15750	21
307	20241011	134000	248163070	15750	15750	15760	15750	12
308	20241011	133900	247974000	15750	15750	15750	15750	6
309	20241011	133800	247879500	15750	15760	15760	15750	8
310	20241011	133700	247753460	15750	15750	15760	15750	8
311	20241011	133600	247627450	15750	15750	15750	15750	5
312	20241011	133500	247548700	15760	15750	15760	15750	19
313	20241011	133400	247249290	15750	15750	15750	15750	1
314	20241011	133300	247233540	15750	15760	15770	15750	79
315	20241011	133200	245988480	15760	15760	15760	15760	4
316	20241011	133100	245925440	15760	15760	15760	15760	5
317	20241011	133000	245846640	15770	15770	15770	15760	26
318	20241011	132900	245436680	15750	15760	15760	15750	14
319	20241011	132800	245216070	15750	15760	15770	15750	27
320	20241011	132700	244790540	15760	15770	15770	15760	6
321	20241011	132600	244695970	15780	15760	15780	15760	11
322	20241011	132500	244522580	15750	15760	15760	15750	14
323	20241011	132400	244301970	15760	15780	15790	15760	57
324	20241011	132300	243402740	15790	15790	15800	15780	88
325	20241011	132200	242013250	15780	15790	15790	15780	7
326	20241011	132100	241902770	15780	15770	15800	15770	62
327	20241011	132000	240924600	15760	15750	15830	15750	640
328	20241011	131900	230827400	15740	15750	15750	15740	73
329	20241011	131800	229677700	15740	15740	15740	15740	8
330	20241011	131700	229551780	15740	15740	15750	15740	24
331	20241011	131600	229173860	15740	15750	15760	15740	45
332	20241011	131500	228465070	15760	15750	15760	15750	20
333	20241011	131400	228150050	15750	15740	15750	15730	114
334	20241011	131300	226355410	15730	15740	15740	15730	48
335	20241011	131200	225599910	15750	15740	15750	15730	19
336	20241011	131100	225300910	15740	15710	15740	15710	5
337	20241011	131000	225222320	15720	15720	15750	15710	385
338	20241011	130900	219166490	15730	15700	15730	15700	25
339	20241011	130800	218773920	15700	15710	15710	15700	184
340	20241011	130700	215883310	15700	15700	15700	15700	6
341	20241011	130600	215789110	15710	15700	15710	15700	12
342	20241011	130500	215600600	15680	15690	15690	15680	47
343	20241011	130400	214863180	15690	15710	15710	15680	33
344	20241011	130300	214345210	15710	15730	15730	15710	7
345	20241011	130200	214235200	15720	15700	15720	15700	38
346	20241011	130100	213638330	15700	15700	15700	15700	12
347	20241011	130000	213449930	15700	15690	15700	15680	40
348	20241011	125900	212822140	15700	15710	15710	15700	27
349	20241011	125800	212398070	15720	15700	15720	15690	20
350	20241011	125700	212084060	15700	15710	15720	15700	24
351	20241011	125600	211707050	15720	15720	15720	15720	15
352	20241011	125500	211471250	15710	15710	15720	15710	11
353	20241011	125400	211298400	15700	15700	15700	15700	3
354	20241011	125300	211251300	15710	15700	15710	15690	54
355	20241011	125200	210403790	15700	15700	15700	15690	301
356	20241011	125100	205678420	15700	15690	15700	15690	6
357	20241011	125000	205584240	15700	15700	15700	15700	33
358	20241011	124900	205066140	15690	15700	15700	15690	8
359	20241011	124800	204940570	15700	15690	15700	15690	15
360	20241011	124700	204705100	15700	15690	15700	15690	18
361	20241011	124600	204422630	15680	15690	15690	15680	24
362	20241011	124500	204046090	15690	15670	15690	15670	70
363	20241011	124400	202948410	15680	15670	15680	15670	36
364	20241011	124300	202384130	15670	15670	15680	15670	11
365	20241011	124200	202211720	15680	15670	15680	15670	8
366	20241011	124100	202086310	15680	15680	15680	15680	9
367	20241011	124000	201945190	15670	15680	15680	15670	8
368	20241011	123900	201819780	15680	15690	15690	15680	51
369	20241011	123800	201020020	15690	15690	15690	15690	25
370	20241011	123700	200627770	15680	15680	15690	15680	8
371	20241011	123600	200502310	15690	15680	15690	15660	47
372	20241011	123500	199765840	15680	15660	15690	15660	289
373	20241011	123400	195238090	15650	15660	15660	15650	11
374	20241011	123300	195065850	15670	15670	15670	15660	17
375	20241011	123200	194799520	15670	15670	15670	15670	10
376	20241011	123100	194642820	15660	15660	15660	15660	12
377	20241011	123000	194454900	15670	15680	15680	15670	17
378	20241011	122900	194188390	15690	15660	15690	15650	33
379	20241011	122800	193671590	15670	15660	15670	15660	7
380	20241011	122700	193561950	15660	15660	15680	15660	52
381	20241011	122600	192747090	15650	15660	15680	15650	3
382	20241011	122500	192700100	15670	15650	15670	15640	28
383	20241011	122400	192261820	15650	15650	15660	15650	24
384	20241011	122300	191886210	15670	15670	15670	15650	7
385	20241011	122200	191776620	15660	15640	15670	15640	13
386	20241011	122100	191573190	15640	15680	15680	15630	9
387	20241011	122000	191432250	15630	15690	15690	15620	11
388	20241011	121900	191260030	15680	15640	15680	15640	16
389	20241011	121800	191009630	15640	15650	15690	15640	349
390	20241011	121700	185547770	15670	15660	15690	15660	27
391	20241011	121600	185124630	15670	15680	15690	15670	30
392	20241011	121500	184654340	15680	15680	15680	15670	10
393	20241011	121400	184497570	15690	15680	15690	15680	19
394	20241011	121300	184199580	15680	15680	15680	15670	43
395	20241011	121200	183525580	15680	15680	15690	15680	240
396	20241011	121100	179762310	15690	15690	15690	15690	30
397	20241011	121000	179291610	15690	15690	15690	15680	12
398	20241011	120900	179103360	15680	15680	15680	15680	3
399	20241011	120800	179056320	15690	15690	15690	15690	21
400	20241011	120700	178726830	15680	15690	15690	15680	6
401	20241011	120600	178632710	15680	15670	15680	15670	7
402	20241011	120500	178522960	15680	15660	15680	15660	56
403	20241011	120400	177645880	15650	15660	15660	15650	8
404	20241011	120300	177520630	15660	15660	15660	15650	70
405	20241011	120200	176424560	15660	15660	15660	15660	15
406	20241011	120100	176189660	15650	15660	15660	15650	11
407	20241011	120000	176017430	15660	15650	15660	15650	36
408	20241011	115900	175453710	15660	15650	15660	15650	27
409	20241011	115800	175030910	15650	15650	15660	15650	9
410	20241011	115700	174890010	15660	15650	15660	15650	5
411	20241011	115600	174811740	15660	15660	15660	15650	19
412	20241011	115500	174514210	15650	15650	15660	15650	11
413	20241011	115400	174341990	15650	15650	15660	15650	12
414	20241011	115300	174154110	15650	15660	15660	15650	7
415	20241011	115200	174044500	15660	15660	15660	15650	31
416	20241011	115100	173559070	15660	15640	15660	15640	9
417	20241011	115000	173418270	15650	15640	15650	15640	7
418	20241011	114900	173308740	15650	15650	15660	15650	21
419	20241011	114800	172980040	15650	15650	15650	15630	13
420	20241011	114700	172776660	15650	15640	15660	15640	13
421	20241011	114600	172573190	15630	15650	15650	15630	11
422	20241011	114500	172401130	15640	15640	15640	15640	13
423	20241011	114400	172197810	15640	15630	15640	15630	11
424	20241011	114300	172025790	15630	15630	15640	15630	9
425	20241011	114200	171885070	15640	15660	15660	15640	24
426	20241011	114100	171509440	15660	15660	15660	15660	5
427	20241011	114000	171431140	15650	15650	15660	15650	33
428	20241011	113900	170914400	15650	15650	15650	15650	16
429	20241011	113800	170664000	15650	15650	15650	15650	18
430	20241011	113700	170382300	15660	15640	15660	15640	15
431	20241011	113600	170147460	15640	15640	15650	15640	10
432	20241011	113500	169990990	15640	15630	15640	15630	4
433	20241011	113400	169928440	15620	15630	15630	15620	84
434	20241011	113300	168615550	15620	15630	15630	15620	10
435	20241011	113200	168459310	15620	15640	15640	15620	69
436	20241011	113100	167380750	15640	15640	15640	15640	15
437	20241011	113000	167146150	15640	15630	15640	15630	36
438	20241011	112900	166583170	15640	15640	15640	15630	18
439	20241011	112800	166301660	15640	15640	15640	15630	25
440	20241011	112700	165910700	15630	15630	15630	15630	7
441	20241011	112600	165801290	15640	15640	15640	15630	22
442	20241011	112500	165457230	15630	15640	15640	15630	10
443	20241011	112400	165300860	15640	15640	15640	15640	5
444	20241011	112300	165222660	15640	15640	15640	15630	11
445	20241011	112200	165050640	15640	15640	15640	15630	7
446	20241011	112100	164941170	15640	15640	15640	15630	4
447	20241011	112000	164878630	15630	15630	15630	15630	11
448	20241011	111900	164706700	15640	15640	15640	15640	7
449	20241011	111800	164597220	15660	15630	15660	15630	2
450	20241011	111700	164565930	15650	15640	15650	15640	12
451	20241011	111600	164378200	15640	15660	15660	15640	33
452	20241011	111500	163861680	15660	15660	15660	15660	2
453	20241011	111400	163830360	15660	15660	15660	15660	5
454	20241011	111300	163752060	15660	15640	15660	15640	11
455	20241011	111200	163579900	15640	15630	15650	15630	5
456	20241011	111100	163501700	15630	15630	15630	15630	9
457	20241011	111000	163361030	15620	15620	15630	15620	6
458	20241011	110900	163267270	15620	15620	15620	15620	1
459	20241011	110800	163251650	15630	15620	15630	15620	6
460	20241011	110700	163157880	15630	15630	15630	15630	9
461	20241011	110600	163017210	15620	15630	15630	15620	8
462	20241011	110500	162892180	15630	15640	15650	15630	24
463	20241011	110400	162516740	15650	15650	15650	15640	7
464	20241011	110300	162407200	15650	15640	15650	15640	3
465	20241011	110200	162360260	15640	15640	15650	15630	5
466	20241011	110100	162282050	15630	15640	15640	15630	3
467	20241011	110000	162235140	15640	15620	15640	15620	7
468	20241011	105900	162125690	15640	15630	15650	15630	9
469	20241011	105800	161984870	15610	15640	15640	15610	6
470	20241011	105700	161891060	15630	15630	15630	15630	4
471	20241011	105600	161828540	15630	15610	15630	15610	2
472	20241011	105500	161797300	15650	15660	15660	15600	52
473	20241011	105400	160985040	15660	15660	15660	15660	9
474	20241011	105300	160844100	15660	15660	15660	15640	12
475	20241011	105200	160656200	15640	15640	15660	15640	12
476	20241011	105100	160468470	15630	15630	15630	15630	0
477	20241011	105000	160468470	15630	15580	15630	15580	3
478	20241011	104900	160421650	15640	15640	15640	15640	5
479	20241011	104800	160343450	15590	15600	15640	15590	25
480	20241011	104700	159953270	15650	15650	15650	15650	5
481	20241011	104600	159875020	15590	15570	15590	15570	271
482	20241011	104500	155653210	15570	15570	15570	15570	1
483	20241011	104400	155637640	15580	15570	15580	15570	14
484	20241011	104300	155419620	15570	15530	15570	15530	259
485	20241011	104200	151394070	15540	15550	15550	15540	23
486	20241011	104100	151036580	15560	15560	15560	15550	8
487	20241011	104000	150912110	15560	15560	15580	15550	10
488	20241011	103900	150756420	15570	15560	15570	15560	3
489	20241011	103800	150709730	15530	15560	15560	15530	56
490	20241011	103700	149839730	15580	15540	15580	15540	262
491	20241011	103600	145763010	15560	15540	15560	15520	468
492	20241011	103500	138496740	15550	15550	15550	15530	385
493	20241011	103400	132517560	15550	15550	15580	15550	5
494	20241011	103300	132439780	15550	15570	15570	15550	53
495	20241011	103200	131614590	15580	15560	15580	15560	25
496	20241011	103100	131225340	15570	15560	15570	15560	13
497	20241011	103000	131022940	15560	15560	15570	15560	10
498	20241011	102900	130867260	15560	15560	15560	15560	2
499	20241011	102800	130836140	15570	15550	15570	15550	2
500	20241011	102700	130805020	15540	15560	15560	15540	2
501	20241011	102600	130773920	15540	15540	15560	15540	10
502	20241011	102500	130618500	15550	15540	15550	15540	4
503	20241011	102400	130556330	15530	15530	15530	15530	2
504	20241011	102300	130525270	15530	15540	15540	15530	67
505	20241011	102200	129484690	15540	15540	15540	15540	12
506	20241011	102100	129298210	15540	15540	15540	15540	0
507	20241011	102000	129298210	15540	15530	15540	15530	7
508	20241011	101900	129189450	15530	15550	15550	15530	288
509	20241011	101800	124713380	15550	15540	15560	15540	12
510	20241011	101700	124526750	15540	15570	15570	15540	544
511	20241011	101600	116062500	15570	15580	15580	15560	157
512	20241011	101500	113617970	15580	15590	15590	15580	18
513	20241011	101400	113337490	15590	15600	15600	15590	31
514	20241011	101300	112853940	15600	15610	15630	15600	11
515	20241011	101200	112682230	15610	15610	15640	15600	8
516	20241011	101100	112557220	15600	15610	15610	15600	8
517	20241011	101000	112432360	15610	15580	15640	15580	18
518	20241011	100900	112151640	15620	15630	15630	15590	3
519	20241011	100800	112104800	15660	15580	15660	15570	306
520	20241011	100700	107336930	15580	15580	15580	15580	5
521	20241011	100600	107259030	15570	15580	15580	15570	8
522	20241011	100500	107134420	15570	15580	15580	15570	222
523	20241011	100400	103675670	15590	15590	15590	15590	5
524	20241011	100300	103597720	15590	15590	15590	15590	3
525	20241011	100200	103550950	15600	15610	15610	15600	15
526	20241011	100100	103316910	15600	15610	15630	15600	863
527	20241011	100000	89837810	15610	15600	15610	15600	12
528	20241011	095900	89650550	15610	15610	15610	15610	12
529	20241011	095800	89463230	15610	15620	15620	15610	59
530	20241011	095700	88542190	15610	15660	15660	15610	17
531	20241011	095600	88276720	15620	15640	15640	15610	59
532	20241011	095500	87355510	15640	15640	15640	15640	1
533	20241011	095400	87339870	15620	15610	15630	15610	3
534	20241011	095300	87293010	15610	15610	15650	15610	342
535	20241011	095200	81953140	15610	15620	15620	15610	252
536	20241011	095100	78016970	15620	15620	15620	15620	0
537	20241011	095000	78016970	15620	15620	15620	15620	5
538	20241011	094900	77938870	15620	15620	15620	15620	5
539	20241011	094800	77860770	15620	15610	15620	15610	15
540	20241011	094700	77626570	15620	15620	15620	15620	7
541	20241011	094600	77517230	15620	15620	15620	15620	6
542	20241011	094500	77423510	15620	15620	15620	15620	0
543	20241011	094400	77423510	15620	15630	15650	15620	125
544	20241011	094300	75469520	15630	15600	15630	15600	101
545	20241011	094200	73892920	15600	15600	15600	15590	93
546	20241011	094100	72442220	15600	15610	15620	15600	118
547	20241011	094000	70601270	15620	15620	15620	15620	5
548	20241011	093900	70523170	15620	15620	15620	15620	4
549	20241011	093800	70460690	15630	15620	15630	15620	34
550	20241011	093700	69929570	15620	15620	15620	15620	7
551	20241011	093600	69820230	15630	15620	15630	15620	10
552	20241011	093500	69664000	15610	15700	15700	15610	15
553	20241011	093400	69429340	15650	15640	15650	15640	39
554	20241011	093300	68819090	15640	15640	15640	15640	1
555	20241011	093200	68803450	15630	15620	15630	15610	37
556	20241011	093100	68225820	15620	15640	15660	15620	182
557	20241011	093000	65382810	15660	15630	15660	15630	9
558	20241011	092900	65241910	15660	15660	15660	15620	43
559	20241011	092800	64569920	15660	15660	15660	15660	6
560	20241011	092700	64475960	15640	15700	15710	15630	82
561	20241011	092600	63189720	15710	15710	15710	15710	6
562	20241011	092500	63095460	15700	15700	15700	15700	33
563	20241011	092400	62577360	15690	15680	15700	15650	358
564	20241011	092300	56972680	15680	15600	15680	15600	618
565	20241011	092200	47327220	15640	15590	15680	15590	354
566	20241011	092100	41807740	15590	15600	15600	15590	16
567	20241011	092000	41558200	15600	15640	15670	15600	1051
568	20241011	091900	25123500	15610	15710	15710	15600	16
569	20241011	091800	24872790	15710	15620	15710	15600	40
570	20241011	091700	24248180	15680	15580	15680	15570	21
571	20241011	091600	23920600	15570	15690	15690	15570	15
572	20241011	091500	23686450	15710	15710	15710	15710	0
573	20241011	091400	23686450	15710	15600	15710	15590	108
574	20241011	091300	22001790	15730	15730	15730	15730	4
575	20241011	091200	21938870	15740	15690	15740	15590	195
576	20241011	091100	18893470	15690	15770	15770	15690	10
577	20241011	091000	18736060	15770	15680	15770	15680	6
578	20241011	090900	18641530	15750	15750	15750	15750	34
579	20241011	090800	18106030	15770	15750	15770	15750	113
580	20241011	090700	16325500	15750	15760	15760	15750	51
581	20241011	090600	15521890	15760	15620	15760	15620	48
582	20241011	090500	14766810	15660	15760	15760	15660	147
583	20241011	090400	12464290	15760	15740	15760	15730	237
584	20241011	090300	8732790	15700	15720	15760	15660	73
585	20241011	090200	7584260	15760	15660	15760	15660	44
586	20241011	090100	6891020	15660	15710	15780	15660	50
587	20241011	090000	6102890	15710	15790	15790	15710	387