KissMeData/005250/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184400	511265870	15600	15600	15600	15600	7177
3	20241016	184300	511265870	15600	15600	15600	15600	0
4	20241016	184200	511265870	15600	15600	15600	15600	0
5	20241016	184100	511265870	15600	15600	15600	15600	0
6	20241016	184000	511265870	15600	15600	15600	15600	0
7	20241016	183900	511265870	15600	15600	15600	15600	0
8	20241016	183800	511265870	15600	15600	15600	15600	0
9	20241016	183700	511265870	15600	15600	15600	15600	0
10	20241016	183600	511265870	15600	15600	15600	15600	0
11	20241016	183500	511265870	15600	15600	15600	15600	0
12	20241016	183400	511265870	15600	15600	15600	15600	0
13	20241016	183300	511265870	15600	15600	15600	15600	0
14	20241016	183200	511265870	15600	15600	15600	15600	0
15	20241016	183100	511265870	15600	15600	15600	15600	0
16	20241016	183000	511265870	15600	15600	15600	15600	0
17	20241016	182900	511265870	15600	15600	15600	15600	0
18	20241016	182800	511265870	15600	15600	15600	15600	0
19	20241016	182700	511265870	15600	15600	15600	15600	0
20	20241016	182600	511265870	15600	15600	15600	15600	0
21	20241016	182500	511265870	15600	15600	15600	15600	0
22	20241016	182400	511265870	15600	15600	15600	15600	0
23	20241016	182300	511265870	15600	15600	15600	15600	0
24	20241016	182200	511265870	15600	15600	15600	15600	0
25	20241016	182100	511265870	15600	15600	15600	15600	0
26	20241016	182000	511265870	15600	15600	15600	15600	0
27	20241016	181900	511265870	15600	15600	15600	15600	0
28	20241016	181800	511265870	15600	15600	15600	15600	0
29	20241016	181700	511265870	15600	15600	15600	15600	0
30	20241016	181600	511265870	15600	15600	15600	15600	0
31	20241016	181500	511265870	15600	15600	15600	15600	0
32	20241016	181400	511265870	15600	15600	15600	15600	7177
33	20241016	181300	511265870	15600	15600	15600	15600	0
34	20241016	181200	511265870	15600	15600	15600	15600	0
35	20241016	181100	511265870	15600	15600	15600	15600	0
36	20241016	181000	511265870	15600	15600	15600	15600	0
37	20241016	180900	511265870	15600	15600	15600	15600	0
38	20241016	180800	511265870	15600	15600	15600	15600	0
39	20241016	180700	511265870	15600	15600	15600	15600	0
40	20241016	180600	511265870	15600	15600	15600	15600	0
41	20241016	180500	511265870	15600	15600	15600	15600	0
42	20241016	180400	511265870	15600	15600	15600	15600	0
43	20241016	180300	511265870	15600	15600	15600	15600	0
44	20241016	180200	511265870	15600	15600	15600	15600	0
45	20241016	180100	511265870	15600	15600	15600	15600	0
46	20241016	180000	511265870	15600	15600	15600	15600	0
47	20241016	175900	511265870	15600	15600	15600	15600	0
48	20241016	175800	511265870	15600	15600	15600	15600	0
49	20241016	175700	511265870	15600	15600	15600	15600	0
50	20241016	175600	511265870	15600	15600	15600	15600	0
51	20241016	175500	511265870	15600	15600	15600	15600	0
52	20241016	175400	511265870	15600	15600	15600	15600	0
53	20241016	175300	511265870	15600	15600	15600	15600	0
54	20241016	175200	511265870	15600	15600	15600	15600	0
55	20241016	175100	511265870	15600	15600	15600	15600	0
56	20241016	175000	511265870	15600	15600	15600	15600	0
57	20241016	174900	511265870	15600	15600	15600	15600	0
58	20241016	174800	511265870	15600	15600	15600	15600	0
59	20241016	174700	511265870	15600	15600	15600	15600	0
60	20241016	174600	511265870	15600	15600	15600	15600	0
61	20241016	174500	511265870	15600	15600	15600	15600	0
62	20241016	174400	511265870	15600	15600	15600	15600	7177
63	20241016	174300	511265870	15600	15600	15600	15600	0
64	20241016	174200	511265870	15600	15600	15600	15600	0
65	20241016	174100	511265870	15600	15600	15600	15600	0
66	20241016	174000	511265870	15600	15600	15600	15600	0
67	20241016	173900	511265870	15600	15600	15600	15600	0
68	20241016	173800	511265870	15600	15600	15600	15600	0
69	20241016	173700	511265870	15600	15600	15600	15600	0
70	20241016	173600	511265870	15600	15600	15600	15600	0
71	20241016	173500	511265870	15600	15600	15600	15600	0
72	20241016	173400	511265870	15600	15600	15600	15600	0
73	20241016	173300	511265870	15600	15600	15600	15600	0
74	20241016	173200	511265870	15600	15600	15600	15600	0
75	20241016	173100	511265870	15600	15600	15600	15600	0
76	20241016	173000	511265870	15600	15600	15600	15600	0
77	20241016	172900	511265870	15600	15600	15600	15600	0
78	20241016	172800	511265870	15600	15600	15600	15600	0
79	20241016	172700	511265870	15600	15600	15600	15600	0
80	20241016	172600	511265870	15600	15600	15600	15600	0
81	20241016	172500	511265870	15600	15600	15600	15600	0
82	20241016	172400	511265870	15600	15600	15600	15600	0
83	20241016	172300	511265870	15600	15600	15600	15600	0
84	20241016	172200	511265870	15600	15600	15600	15600	0
85	20241016	172100	511265870	15600	15600	15600	15600	0
86	20241016	172000	511265870	15600	15600	15600	15600	0
87	20241016	171900	511265870	15600	15600	15600	15600	0
88	20241016	171800	511265870	15600	15600	15600	15600	0
89	20241016	171700	511265870	15600	15600	15600	15600	0
90	20241016	171600	511265870	15600	15600	15600	15600	0
91	20241016	171500	511265870	15600	15600	15600	15600	0
92	20241016	171400	511265870	15600	15600	15600	15600	7177
93	20241016	171300	511265870	15600	15600	15600	15600	0
94	20241016	171200	511265870	15600	15600	15600	15600	0
95	20241016	171100	511265870	15600	15600	15600	15600	0
96	20241016	171000	511265870	15600	15600	15600	15600	0
97	20241016	170900	511265870	15600	15600	15600	15600	0
98	20241016	170800	511265870	15600	15600	15600	15600	0
99	20241016	170700	511265870	15600	15600	15600	15600	0
100	20241016	170600	511265870	15600	15600	15600	15600	0
101	20241016	170500	511265870	15600	15600	15600	15600	0
102	20241016	170400	511265870	15600	15600	15600	15600	0
103	20241016	170300	511265870	15600	15600	15600	15600	0
104	20241016	170200	511265870	15600	15600	15600	15600	0
105	20241016	170100	511265870	15600	15600	15600	15600	0
106	20241016	170000	511265870	15600	15600	15600	15600	0
107	20241016	165900	511265870	15600	15600	15600	15600	0
108	20241016	165800	511265870	15600	15600	15600	15600	0
109	20241016	165700	511265870	15600	15600	15600	15600	0
110	20241016	165600	511265870	15600	15600	15600	15600	0
111	20241016	165500	511265870	15600	15600	15600	15600	0
112	20241016	165400	511265870	15600	15600	15600	15600	0
113	20241016	165300	511265870	15600	15600	15600	15600	0
114	20241016	165200	511265870	15600	15600	15600	15600	0
115	20241016	165100	511265870	15600	15600	15600	15600	0
116	20241016	165000	511265870	15600	15600	15600	15600	0
117	20241016	164900	511265870	15600	15600	15600	15600	0
118	20241016	164800	511265870	15600	15600	15600	15600	0
119	20241016	164700	511265870	15600	15600	15600	15600	0
120	20241016	164600	511265870	15600	15600	15600	15600	0
121	20241016	164500	511265870	15600	15600	15600	15600	0
122	20241016	164400	511265870	15600	15600	15600	15600	7177
123	20241016	164300	511265870	15600	15600	15600	15600	0
124	20241016	164200	511265870	15600	15600	15600	15600	0
125	20241016	164100	511265870	15600	15600	15600	15600	0
126	20241016	164000	511265870	15600	15600	15600	15600	0
127	20241016	163900	511265870	15600	15600	15600	15600	0
128	20241016	163800	511265870	15600	15600	15600	15600	0
129	20241016	163700	511265870	15600	15600	15600	15600	0
130	20241016	163600	511265870	15600	15600	15600	15600	0
131	20241016	163500	511265870	15600	15600	15600	15600	0
132	20241016	163400	511265870	15600	15600	15600	15600	0
133	20241016	163300	511265870	15600	15600	15600	15600	0
134	20241016	163200	511265870	15600	15600	15600	15600	0
135	20241016	163100	511265870	15600	15600	15600	15600	0
136	20241016	163000	511265870	15600	15600	15600	15600	0
137	20241016	162900	511265870	15600	15600	15600	15600	0
138	20241016	162800	511265870	15600	15600	15600	15600	0
139	20241016	162700	511265870	15600	15600	15600	15600	0
140	20241016	162600	511265870	15600	15600	15600	15600	0
141	20241016	162500	511265870	15600	15600	15600	15600	0
142	20241016	162400	511265870	15600	15600	15600	15600	0
143	20241016	162300	511265870	15600	15600	15600	15600	0
144	20241016	162200	511265870	15600	15600	15600	15600	0
145	20241016	162100	511265870	15600	15600	15600	15600	0
146	20241016	162000	511265870	15600	15600	15600	15600	0
147	20241016	161900	511265870	15600	15600	15600	15600	0
148	20241016	161800	511265870	15600	15600	15600	15600	0
149	20241016	161700	511265870	15600	15600	15600	15600	0
150	20241016	161600	511265870	15600	15600	15600	15600	0
151	20241016	161500	511265870	15600	15600	15600	15600	0
152	20241016	161400	511265870	15600	15600	15600	15600	7177
153	20241016	161300	511265870	15600	15600	15600	15600	0
154	20241016	161200	511265870	15600	15600	15600	15600	0
155	20241016	161100	511265870	15600	15600	15600	15600	0
156	20241016	161000	511265870	15600	15600	15600	15600	0
157	20241016	160900	511265870	15600	15600	15600	15600	0
158	20241016	160800	511265870	15600	15600	15600	15600	0
159	20241016	160700	511265870	15600	15600	15600	15600	0
160	20241016	160600	511265870	15600	15600	15600	15600	0
161	20241016	160500	511265870	15600	15600	15600	15600	0
162	20241016	160400	511265870	15600	15600	15600	15600	0
163	20241016	160300	511265870	15600	15600	15600	15600	0
164	20241016	160200	511265870	15600	15600	15600	15600	0
165	20241016	160100	511265870	15600	15600	15600	15600	0
166	20241016	160000	511265870	15600	15600	15600	15600	0
167	20241016	155900	511265870	15600	15600	15600	15600	0
168	20241016	155800	511265870	15600	15600	15600	15600	0
169	20241016	155700	511265870	15600	15600	15600	15600	0
170	20241016	155600	511265870	15600	15600	15600	15600	0
171	20241016	155500	511265870	15600	15600	15600	15600	0
172	20241016	155400	511265870	15600	15600	15600	15600	0
173	20241016	155300	511265870	15600	15600	15600	15600	0
174	20241016	155200	511265870	15600	15600	15600	15600	0
175	20241016	155100	511265870	15600	15600	15600	15600	0
176	20241016	155000	511265870	15600	15600	15600	15600	0
177	20241016	154900	511265870	15600	15600	15600	15600	0
178	20241016	154800	511265870	15600	15600	15600	15600	0
179	20241016	154700	511265870	15600	15600	15600	15600	0
180	20241016	154600	511265870	15600	15600	15600	15600	0
181	20241016	154500	511265870	15600	15600	15600	15600	0
182	20241016	154400	511265870	15600	15600	15600	15600	7177
183	20241016	154300	511265870	15600	15600	15600	15600	0
184	20241016	154200	511265870	15600	15600	15600	15600	0
185	20241016	154100	511265870	15600	15600	15600	15600	0
186	20241016	154000	511265870	15600	15600	15600	15600	0
187	20241016	153900	511265870	15600	15600	15600	15600	0
188	20241016	153800	511265870	15600	15600	15600	15600	0
189	20241016	153700	511265870	15600	15600	15600	15600	0
190	20241016	153600	511265870	15600	15600	15600	15600	0
191	20241016	153500	511265870	15600	15600	15600	15600	0
192	20241016	153400	511265870	15600	15600	15600	15600	0
193	20241016	153300	511265870	15600	15600	15600	15600	0
194	20241016	153200	511265870	15600	15600	15600	15600	0
195	20241016	153100	511265870	15600	15600	15600	15600	0
196	20241016	153000	511265870	15600	15600	15600	15600	7177
197	20241016	152900	399304670	15710	15710	15710	15710	0
198	20241016	152800	399304670	15710	15710	15710	15710	0
199	20241016	152700	399304670	15710	15710	15710	15710	0
200	20241016	152600	399304670	15710	15710	15710	15710	0
201	20241016	152500	399304670	15710	15710	15710	15710	0
202	20241016	152400	399304670	15710	15710	15710	15710	0
203	20241016	152300	399304670	15710	15710	15710	15710	0
204	20241016	152200	399304670	15710	15710	15710	15710	0
205	20241016	152100	399304670	15710	15710	15710	15710	0
206	20241016	152000	399304670	15710	15710	15710	15710	0
207	20241016	151900	399304670	15710	15720	15720	15710	17
208	20241016	151800	399037470	15710	15720	15720	15710	22
209	20241016	151700	398691690	15720	15710	15720	15710	16
210	20241016	151600	398440270	15720	15700	15720	15680	314
211	20241016	151500	393509050	15700	15720	15720	15700	131
212	20241016	151400	391452080	15730	15730	15730	15730	15
213	20241016	151300	391216130	15730	15690	15730	15680	136
214	20241016	151200	389082310	15680	15730	15730	15680	30
215	20241016	151100	388611480	15730	15730	15730	15730	7
216	20241016	151000	388501370	15680	15730	15730	15680	10
217	20241016	150900	388344270	15730	15670	15730	15670	14
218	20241016	150800	388124590	15730	15720	15730	15720	17
219	20241016	150700	387857250	15660	15730	15730	15660	1336
220	20241016	150600	366887270	15730	15730	15730	15730	0
221	20241016	150500	366887270	15730	15720	15730	15710	14
222	20241016	150400	366667180	15700	15730	15730	15700	889
223	20241016	150300	352709620	15710	15710	15710	15700	69
224	20241016	150200	351625800	15710	15730	15730	15710	92
225	20241016	150100	350179420	15730	15740	15740	15730	7
226	20241016	150000	350069260	15730	15740	15740	15730	9
227	20241016	145900	349927670	15740	15740	15740	15740	46
228	20241016	145800	349203630	15720	15750	15750	15720	9
229	20241016	145700	349061940	15740	15740	15740	15740	9
230	20241016	145600	348920280	15710	15740	15740	15710	13
231	20241016	145500	348715780	15710	15710	15740	15710	8
232	20241016	145400	348589950	15740	15740	15740	15710	50
233	20241016	145300	347804020	15740	15710	15740	15710	32
234	20241016	145200	347301150	15710	15720	15740	15710	55
235	20241016	145100	346436550	15720	15750	15750	15720	6
236	20241016	145000	346342080	15720	15750	15750	15720	7
237	20241016	144900	346231890	15710	15750	15750	15710	7
238	20241016	144800	346121720	15710	15740	15760	15710	49
239	20241016	144700	345350000	15710	15740	15740	15710	17
240	20241016	144600	345082540	15710	15750	15750	15710	28
241	20241016	144500	344641860	15750	15750	15760	15730	71
242	20241016	144400	343523640	15760	15760	15760	15750	8
243	20241016	144300	343397580	15760	15760	15760	15750	16
244	20241016	144200	343145470	15770	15760	15770	15750	24
245	20241016	144100	342767190	15760	15760	15760	15750	19
246	20241016	144000	342467790	15750	15750	15760	15740	47
247	20241016	143900	341727360	15750	15750	15750	15740	9
248	20241016	143800	341585640	15750	15750	15750	15750	1
249	20241016	143700	341569890	15740	15750	15750	15740	3
250	20241016	143600	341522660	15750	15750	15750	15750	5
251	20241016	143500	341443910	15740	15750	15750	15730	10
252	20241016	143400	341286480	15750	15750	15750	15730	15
253	20241016	143300	341050330	15740	15740	15740	15740	4
254	20241016	143200	340987370	15760	15750	15760	15730	41
255	20241016	143100	340341680	15750	15750	15750	15750	0
256	20241016	143000	340341680	15750	15750	15750	15750	1
257	20241016	142900	340325930	15750	15750	15760	15740	99
258	20241016	142800	338766770	15740	15740	15740	15740	9
259	20241016	142700	338625110	15750	15740	15750	15740	6
260	20241016	142600	338530660	15750	15740	15760	15720	58
261	20241016	142500	337617330	15740	15740	15740	15740	4
262	20241016	142400	337554370	15750	15750	15750	15720	172
263	20241016	142300	334849120	15760	15740	15760	15740	10
264	20241016	142200	334691610	15740	15750	15760	15730	126
265	20241016	142100	332707830	15750	15750	15750	15740	11
266	20241016	142000	332534620	15740	15750	15750	15740	7
267	20241016	141900	332424390	15730	15730	15730	15730	0
268	20241016	141800	332424390	15730	15750	15750	15730	10
269	20241016	141700	332266990	15750	15740	15750	15740	8
270	20241016	141600	332141000	15730	15760	15760	15730	98
271	20241016	141500	330598560	15760	15770	15770	15760	15
272	20241016	141400	330362030	15770	15770	15770	15770	13
273	20241016	141300	330157020	15770	15770	15770	15770	2
274	20241016	141200	330125480	15770	15770	15770	15770	5
275	20241016	141100	330046630	15770	15740	15770	15740	32
276	20241016	141000	329542540	15740	15740	15740	15730	78
277	20241016	140900	328315020	15740	15740	15740	15740	5
278	20241016	140800	328236320	15740	15740	15740	15730	13
279	20241016	140700	328031760	15740	15740	15740	15740	1
280	20241016	140600	328016020	15740	15740	15740	15740	10
281	20241016	140500	327858620	15740	15740	15740	15730	14
282	20241016	140400	327638330	15740	15740	15740	15740	5
283	20241016	140300	327559630	15740	15740	15740	15740	40
284	20241016	140200	326930030	15740	15740	15740	15740	0
285	20241016	140100	326930030	15740	15740	15740	15740	18
286	20241016	140000	326646710	15740	15740	15740	15740	8
287	20241016	135900	326520790	15740	15740	15740	15740	5
288	20241016	135800	326442090	15740	15730	15740	15730	186
289	20241016	135700	323516240	15730	15740	15740	15730	967
290	20241016	135600	308305280	15740	15740	15740	15740	2
291	20241016	135500	308273800	15730	15740	15740	15730	12
292	20241016	135400	308084960	15740	15740	15740	15730	10
293	20241016	135300	307927590	15780	15780	15780	15780	6
294	20241016	135200	307832910	15770	15770	15770	15770	5
295	20241016	135100	307754060	15770	15760	15770	15760	6
296	20241016	135000	307659490	15760	15740	15760	15730	76
297	20241016	134900	306462800	15750	15750	15750	15740	18
298	20241016	134800	306179410	15740	15730	15740	15730	7
299	20241016	134700	306069240	15740	15740	15740	15740	5
300	20241016	134600	305990540	15740	15740	15740	15740	8
301	20241016	134500	305864620	15740	15740	15740	15740	5
302	20241016	134400	305785920	15730	15730	15730	15730	6
303	20241016	134300	305691540	15740	15730	15740	15730	8
304	20241016	134200	305565630	15730	15730	15730	15730	6
305	20241016	134100	305471250	15730	15730	15740	15700	57
306	20241016	134000	304574760	15700	15720	15720	15700	66
307	20241016	133900	303537600	15720	15720	15720	15720	8
308	20241016	133800	303411840	15700	15710	15710	15700	81
309	20241016	133700	302140070	15710	15720	15720	15710	58
310	20241016	133600	301228440	15720	15740	15740	15720	34
311	20241016	133500	300693480	15720	15740	15740	15720	22
312	20241016	133400	300347340	15740	15740	15740	15740	5
313	20241016	133300	300268640	15730	15730	15730	15730	6
314	20241016	133200	300174260	15700	15730	15730	15700	43
315	20241016	133100	299498140	15730	15730	15730	15730	5
316	20241016	133000	299419490	15710	15700	15710	15700	234
317	20241016	132900	295743600	15710	15710	15710	15700	109
318	20241016	132800	294031260	15710	15730	15730	15700	480
319	20241016	132700	286492720	15730	15730	15730	15730	1
320	20241016	132600	286476990	15730	15730	15730	15730	7
321	20241016	132500	286366880	15720	15720	15720	15720	10
322	20241016	132400	286209680	15720	15720	15720	15720	7
323	20241016	132300	286099640	15710	15740	15740	15710	1043
324	20241016	132200	269697570	15740	15750	15750	15740	6
325	20241016	132100	269603080	15740	15750	15750	15730	72
326	20241016	132000	268469730	15750	15750	15750	15730	38
327	20241016	131900	267871790	15750	15750	15750	15750	6
328	20241016	131800	267777290	15750	15750	15750	15750	16
329	20241016	131700	267525290	15750	15730	15750	15730	601
330	20241016	131600	258071540	15750	15750	15750	15750	0
331	20241016	131500	258071540	15750	15750	15750	15750	0
332	20241016	131400	258071540	15750	15750	15750	15750	2
333	20241016	131300	258040040	15730	15740	15740	15730	585
334	20241016	131200	248833010	15740	15740	15740	15730	46
335	20241016	131100	248109060	15750	15750	15750	15750	2
336	20241016	131000	248077560	15730	15730	15730	15730	39
337	20241016	130900	247464090	15730	15750	15750	15730	13
338	20241016	130800	247259480	15750	15750	15750	15750	0
339	20241016	130700	247259480	15750	15750	15750	15750	6
340	20241016	130600	247164980	15720	15740	15740	15720	797
341	20241016	130500	234621290	15730	15730	15730	15730	17
342	20241016	130400	234353880	15720	15740	15740	15720	111
343	20241016	130300	232608010	15740	15730	15740	15720	28
344	20241016	130200	232167640	15730	15730	15730	15730	6
345	20241016	130100	232073260	15730	15740	15740	15720	34
346	20241016	130000	231538330	15740	15720	15740	15720	3
347	20241016	125900	231491130	15740	15740	15740	15740	7
348	20241016	125800	231380950	15740	15740	15740	15740	6
349	20241016	125700	231286510	15720	15730	15730	15720	63
350	20241016	125600	230296140	15740	15730	15740	15730	7
351	20241016	125500	230185970	15730	15730	15730	15730	21
352	20241016	125400	229855640	15730	15730	15730	15720	271
353	20241016	125300	225593310	15720	15730	15730	15720	7
354	20241016	125200	225483210	15730	15730	15730	15730	7
355	20241016	125100	225373100	15720	15720	15720	15720	0
356	20241016	125000	225373100	15720	15730	15740	15720	511
357	20241016	124900	217335550	15740	15740	15740	15740	1
358	20241016	124800	217319810	15740	15730	15740	15730	29
359	20241016	124700	216863580	15740	15740	15740	15730	19
360	20241016	124600	216564640	15740	15740	15740	15740	0
361	20241016	124500	216564640	15740	15740	15740	15740	9
362	20241016	124400	216422980	15740	15730	15740	15730	8
363	20241016	124300	216297070	15730	15740	15740	15730	103
364	20241016	124200	214676830	15740	15740	15740	15740	6
365	20241016	124100	214582390	15740	15740	15740	15740	11
366	20241016	124000	214409250	15740	15740	15740	15730	49
367	20241016	123900	213638400	15740	15740	15740	15740	10
368	20241016	123800	213481000	15730	15740	15740	15730	402
369	20241016	123700	207157480	15730	15730	15730	15730	1
370	20241016	123600	207141750	15740	15740	15740	15740	18
371	20241016	123500	206858430	15730	15730	15730	15730	0
372	20241016	123400	206858430	15730	15730	15740	15730	13
373	20241016	123300	206653880	15740	15730	15740	15730	39
374	20241016	123200	206040350	15720	15720	15720	15720	0
375	20241016	123100	206040350	15720	15730	15730	15720	26
376	20241016	123000	205631560	15740	15740	15740	15740	7
377	20241016	122900	205521380	15730	15720	15730	15700	337
378	20241016	122800	200224260	15700	15720	15720	15700	491
379	20241016	122700	192513040	15730	15730	15730	15730	6
380	20241016	122600	192418660	15760	15750	15760	15720	444
381	20241016	122500	185437270	15750	15750	15750	15750	10
382	20241016	122400	185279770	15740	15770	15770	15740	145
383	20241016	122300	182996210	15770	15770	15770	15770	5
384	20241016	122200	182917360	15760	15760	15760	15750	6
385	20241016	122100	182822830	15760	15770	15770	15760	9
386	20241016	122000	182680910	15750	15760	15760	15750	11
387	20241016	121900	182507590	15760	15760	15760	15760	10
388	20241016	121800	182349990	15760	15770	15770	15750	64
389	20241016	121700	181341390	15770	15770	15770	15770	6
390	20241016	121600	181246770	15760	15780	15780	15760	197
391	20241016	121500	178138900	15780	15800	15810	15780	33
392	20241016	121400	177617810	15810	15800	15810	15790	15
393	20241016	121300	177380830	15800	15810	15810	15800	9
394	20241016	121200	177238570	15810	15810	15810	15800	6
395	20241016	121100	177143750	15810	15810	15820	15810	10
396	20241016	121000	176985630	15820	15810	15820	15810	14
397	20241016	120900	176764270	15810	15800	15810	15800	18
398	20241016	120800	176479750	15810	15810	15810	15810	8
399	20241016	120700	176353270	15810	15800	15810	15800	6
400	20241016	120600	176258460	15810	15810	15810	15810	14
401	20241016	120500	176037120	15800	15810	15810	15800	13
402	20241016	120400	175831640	15810	15810	15810	15810	1
403	20241016	120300	175815830	15800	15780	15830	15780	51
404	20241016	120200	175010330	15770	15770	15780	15770	10
405	20241016	120100	174852620	15770	15770	15770	15760	44
406	20241016	120000	174158830	15770	15770	15770	15760	14
407	20241016	115900	173938110	15760	15770	15770	15760	8
408	20241016	115800	173811960	15770	15770	15770	15770	6
409	20241016	115700	173717340	15770	15770	15770	15770	6
410	20241016	115600	173622720	15760	15800	15800	15760	336
411	20241016	115500	168320810	15790	15790	15790	15790	1
412	20241016	115400	168305020	15790	15810	15810	15790	640
413	20241016	115300	158193680	15810	15810	15810	15800	58
414	20241016	115200	157277100	15800	15800	15800	15800	333
415	20241016	115100	152015700	15800	15810	15810	15800	15
416	20241016	115000	151778640	15810	15810	15810	15810	1
417	20241016	114900	151762830	15820	15820	15820	15820	12
418	20241016	114800	151572990	15820	15820	15820	15820	6
419	20241016	114700	151478070	15810	15810	15810	15810	1
420	20241016	114600	151462260	15820	15820	15820	15820	10
421	20241016	114500	151304060	15800	15830	15830	15800	36
422	20241016	114400	150734840	15820	15820	15820	15820	0
423	20241016	114300	150734840	15820	15830	15830	15820	26
424	20241016	114200	150323450	15830	15820	15830	15820	28
425	20241016	114100	149880290	15830	15830	15830	15830	0
426	20241016	114000	149880290	15830	15830	15830	15830	0
427	20241016	113900	149880290	15830	15830	15830	15830	0
428	20241016	113800	149880290	15830	15830	15830	15830	2
429	20241016	113700	149848630	15830	15840	15840	15830	32
430	20241016	113600	149342060	15840	15840	15840	15840	2
431	20241016	113500	149310380	15840	15840	15840	15840	1
432	20241016	113400	149294540	15830	15830	15830	15830	1
433	20241016	113300	149278710	15840	15840	15840	15840	22
434	20241016	113200	148930230	15840	15830	15840	15830	92
435	20241016	113100	147473640	15820	15810	15820	15810	87
436	20241016	113000	146097310	15820	15820	15820	15820	3
437	20241016	112900	146049850	15820	15810	15820	15810	2
438	20241016	112800	146018220	15800	15800	15800	15800	0
439	20241016	112700	146018220	15800	15810	15820	15800	13
440	20241016	112600	145812640	15800	15800	15800	15800	1
441	20241016	112500	145796840	15810	15810	15810	15810	0
442	20241016	112400	145796840	15810	15810	15810	15810	48
443	20241016	112300	145037960	15820	15800	15820	15800	99
444	20241016	112200	143472560	15810	15810	15810	15810	0
445	20241016	112100	143472560	15810	15810	15810	15810	0
446	20241016	112000	143472560	15810	15790	15810	15790	16
447	20241016	111900	143219900	15790	15790	15790	15790	22
448	20241016	111800	142872520	15790	15790	15800	15790	25
449	20241016	111700	142477760	15790	15790	15790	15790	14
450	20241016	111600	142256700	15790	15800	15800	15790	19
451	20241016	111500	141956560	15810	15810	15820	15810	10
452	20241016	111400	141798450	15820	15820	15830	15820	22
453	20241016	111300	141450360	15830	15820	15830	15820	15
454	20241016	111200	141213040	15820	15820	15830	15820	20
455	20241016	111100	140896590	15830	15820	15830	15820	12
456	20241016	111000	140706740	15820	15810	15820	15810	18
457	20241016	110900	140422050	15800	15800	15800	15800	0
458	20241016	110800	140422050	15800	15800	15820	15800	5
459	20241016	110700	140343030	15790	15790	15790	15790	0
460	20241016	110600	140343030	15790	15790	15790	15790	0
461	20241016	110500	140343030	15790	15790	15800	15790	4
462	20241016	110400	140279860	15800	15800	15800	15800	0
463	20241016	110300	140279860	15800	15780	15800	15780	18
464	20241016	110200	139995760	15780	15800	15800	15780	11
465	20241016	110100	139821980	15820	15820	15820	15820	0
466	20241016	110000	139821980	15820	15790	15820	15790	5
467	20241016	105900	139742930	15820	15790	15820	15780	100
468	20241016	105800	138163880	15790	15810	15820	15790	187
469	20241016	105700	135207420	15820	15820	15820	15820	0
470	20241016	105600	135207420	15820	15820	15820	15810	11
471	20241016	105500	135033410	15820	15820	15820	15820	0
472	20241016	105400	135033410	15820	15820	15820	15820	1
473	20241016	105300	135017590	15810	15810	15810	15810	4
474	20241016	105200	134954350	15810	15810	15810	15810	1
475	20241016	105100	134938540	15820	15820	15820	15820	0
476	20241016	105000	134938540	15820	15820	15820	15820	0
477	20241016	104900	134938540	15820	15810	15820	15810	10
478	20241016	104800	134780430	15820	15810	15820	15810	74
479	20241016	104700	133610470	15810	15810	15810	15810	0
480	20241016	104600	133610470	15810	15810	15810	15810	1
481	20241016	104500	133594660	15820	15820	15820	15820	0
482	20241016	104400	133594660	15820	15810	15820	15810	102
483	20241016	104300	131981970	15810	15810	15810	15810	1
484	20241016	104200	131966160	15810	15810	15810	15810	0
485	20241016	104100	131966160	15810	15810	15810	15810	0
486	20241016	104000	131966160	15810	15810	15810	15810	1
487	20241016	103900	131950350	15820	15820	15820	15820	21
488	20241016	103800	131618130	15820	15820	15820	15820	5
489	20241016	103700	131539030	15810	15800	15820	15800	50
490	20241016	103600	130748590	15790	15790	15790	15790	0
491	20241016	103500	130748590	15790	15790	15790	15790	0
492	20241016	103400	130748590	15790	15790	15790	15790	1
493	20241016	103300	130732800	15810	15800	15810	15800	2
494	20241016	103200	130701190	15800	15790	15800	15790	22
495	20241016	103100	130353800	15790	15790	15790	15790	0
496	20241016	103000	130353800	15790	15780	15800	15780	127
497	20241016	102900	128348870	15780	15760	15780	15760	2
498	20241016	102800	128317330	15770	15770	15770	15770	0
499	20241016	102700	128317330	15770	15760	15770	15760	4
500	20241016	102600	128254270	15770	15760	15770	15760	36
501	20241016	102500	127686890	15790	15790	15790	15790	0
502	20241016	102400	127686890	15790	15730	15790	15730	39
503	20241016	102300	127072550	15720	15720	15720	15720	0
504	20241016	102200	127072550	15720	15730	15740	15720	4
505	20241016	102100	127009620	15720	15720	15720	15720	1
506	20241016	102000	126993900	15740	15710	15750	15710	72
507	20241016	101900	125861520	15720	15720	15720	15720	0
508	20241016	101800	125861520	15720	15720	15720	15720	8
509	20241016	101700	125735760	15720	15720	15720	15720	0
510	20241016	101600	125735760	15720	15730	15730	15720	4
511	20241016	101500	125672870	15720	15720	15720	15720	2
512	20241016	101400	125641430	15720	15720	15720	15720	1
513	20241016	101300	125625710	15720	15720	15720	15720	0
514	20241016	101200	125625710	15720	15720	15720	15720	9
515	20241016	101100	125484230	15720	15730	15730	15720	3
516	20241016	101000	125437050	15710	15730	15730	15710	116
517	20241016	100900	123613530	15720	15720	15720	15720	0
518	20241016	100800	123613530	15720	15720	15720	15720	1
519	20241016	100700	123597810	15730	15730	15730	15730	8
520	20241016	100600	123471970	15730	15730	15730	15730	1
521	20241016	100500	123456240	15730	15730	15730	15720	13
522	20241016	100400	123251760	15730	15730	15730	15730	7
523	20241016	100300	123141650	15730	15730	15730	15730	17
524	20241016	100200	122874240	15730	15720	15730	15720	2
525	20241016	100100	122842790	15730	15740	15740	15730	12
526	20241016	100000	122654010	15740	15740	15740	15740	20
527	20241016	095900	122339210	15740	15740	15740	15740	1
528	20241016	095800	122323470	15740	15740	15740	15740	1
529	20241016	095700	122307730	15740	15740	15740	15740	2
530	20241016	095600	122276250	15740	15740	15740	15740	2
531	20241016	095500	122244770	15750	15750	15750	15750	1
532	20241016	095400	122229020	15740	15730	15740	15730	103
533	20241016	095300	120608820	15730	15730	15730	15730	254
534	20241016	095200	116613400	15730	15740	15750	15730	18
535	20241016	095100	116330070	15740	15750	15750	15740	5
536	20241016	095000	116251350	15740	15740	15740	15740	1
537	20241016	094900	116235610	15730	15730	15750	15730	12
538	20241016	094800	116046730	15750	15730	15750	15730	35
539	20241016	094700	115496160	15710	15750	15750	15710	11
540	20241016	094600	115323250	15730	15760	15760	15730	45
541	20241016	094500	114614760	15770	15770	15770	15770	2
542	20241016	094400	114583220	15770	15770	15780	15770	12
543	20241016	094300	114393970	15770	15770	15770	15760	33
544	20241016	094200	113873590	15770	15760	15770	15760	2
545	20241016	094100	113842060	15760	15760	15780	15760	26
546	20241016	094000	113432070	15780	15720	15780	15720	56
547	20241016	093900	112548990	15720	15720	15760	15720	722
548	20241016	093800	101198540	15720	15730	15740	15720	42
549	20241016	093700	100538180	15740	15740	15740	15740	11
550	20241016	093600	100365040	15760	15760	15760	15760	1
551	20241016	093500	100349280	15730	15740	15760	15720	105
552	20241016	093400	98697680	15750	15760	15760	15750	2
553	20241016	093300	98666170	15760	15750	15760	15750	5
554	20241016	093200	98587380	15750	15730	15750	15730	36
555	20241016	093100	98021080	15710	15720	15720	15710	475
556	20241016	093000	90557090	15740	15760	15760	15730	87
557	20241016	092900	89187600	15790	15760	15790	15760	2
558	20241016	092800	89156050	15790	15750	15790	15740	105
559	20241016	092700	87502930	15760	15770	15790	15750	39
560	20241016	092600	86887600	15790	15750	15790	15750	55
561	20241016	092500	86021280	15760	15770	15790	15740	160
562	20241016	092400	83501280	15770	15770	15790	15770	71
563	20241016	092300	82381590	15800	15790	15800	15790	4
564	20241016	092200	82318410	15800	15800	15800	15800	1
565	20241016	092100	82302610	15780	15740	15800	15740	252
566	20241016	092000	78331290	15760	15750	15760	15720	106
567	20241016	091900	76663900	15750	15760	15760	15740	43
568	20241016	091800	75986340	15750	15710	15750	15710	112
569	20241016	091700	74226570	15700	15700	15700	15690	54
570	20241016	091600	73378950	15700	15700	15700	15690	472
571	20241016	091500	65969230	15700	15710	15740	15700	164
572	20241016	091400	63393370	15730	15700	15730	15690	108
573	20241016	091300	61697800	15700	15740	15740	15700	1340
574	20241016	091200	40648220	15750	15770	15770	15750	264
575	20241016	091100	36488880	15780	15780	15780	15780	1
576	20241016	091000	36473100	15780	15790	15790	15780	34
577	20241016	090900	35936570	15810	15780	15810	15780	136
578	20241016	090800	33790460	15780	15790	15790	15770	673
579	20241016	090700	23176440	15790	15810	15810	15780	162
580	20241016	090600	20616870	15810	15720	15810	15720	121
581	20241016	090500	18709510	15770	15760	15770	15720	69
582	20241016	090400	17623420	15720	15720	15770	15720	100
583	20241016	090300	16049480	15730	15740	15870	15730	136
584	20241016	090200	13909060	15880	15710	15880	15710	189
585	20241016	090100	10936680	15710	15740	15800	15700	294
586	20241016	090000	6316450	15740	15730	15870	15730	401