KissMeData/005250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184500	477422830	15730	15730	15730	15730	2365
3	20241028	184400	477422830	15730	15730	15730	15730	0
4	20241028	184300	477422830	15730	15730	15730	15730	0
5	20241028	184200	477422830	15730	15730	15730	15730	0
6	20241028	184100	477422830	15730	15730	15730	15730	0
7	20241028	184000	477422830	15730	15730	15730	15730	0
8	20241028	183900	477422830	15730	15730	15730	15730	0
9	20241028	183800	477422830	15730	15730	15730	15730	0
10	20241028	183700	477422830	15730	15730	15730	15730	0
11	20241028	183600	477422830	15730	15730	15730	15730	0
12	20241028	183500	477422830	15730	15730	15730	15730	0
13	20241028	183400	477422830	15730	15730	15730	15730	0
14	20241028	183300	477422830	15730	15730	15730	15730	0
15	20241028	183200	477422830	15730	15730	15730	15730	0
16	20241028	183100	477422830	15730	15730	15730	15730	0
17	20241028	183000	477422830	15730	15730	15730	15730	0
18	20241028	182900	477422830	15730	15730	15730	15730	0
19	20241028	182800	477422830	15730	15730	15730	15730	0
20	20241028	182700	477422830	15730	15730	15730	15730	0
21	20241028	182600	477422830	15730	15730	15730	15730	0
22	20241028	182500	477422830	15730	15730	15730	15730	0
23	20241028	182400	477422830	15730	15730	15730	15730	0
24	20241028	182300	477422830	15730	15730	15730	15730	0
25	20241028	182200	477422830	15730	15730	15730	15730	0
26	20241028	182100	477422830	15730	15730	15730	15730	0
27	20241028	182000	477422830	15730	15730	15730	15730	0
28	20241028	181900	477422830	15730	15730	15730	15730	0
29	20241028	181800	477422830	15730	15730	15730	15730	0
30	20241028	181700	477422830	15730	15730	15730	15730	0
31	20241028	181600	477422830	15730	15730	15730	15730	0
32	20241028	181500	477422830	15730	15730	15730	15730	2365
33	20241028	181400	477422830	15730	15730	15730	15730	0
34	20241028	181300	477422830	15730	15730	15730	15730	0
35	20241028	181200	477422830	15730	15730	15730	15730	0
36	20241028	181100	477422830	15730	15730	15730	15730	0
37	20241028	181000	477422830	15730	15730	15730	15730	0
38	20241028	180900	477422830	15730	15730	15730	15730	0
39	20241028	180800	477422830	15730	15730	15730	15730	0
40	20241028	180700	477422830	15730	15730	15730	15730	0
41	20241028	180600	477422830	15730	15730	15730	15730	0
42	20241028	180500	477422830	15730	15730	15730	15730	0
43	20241028	180400	477422830	15730	15730	15730	15730	0
44	20241028	180300	477422830	15730	15730	15730	15730	0
45	20241028	180200	477422830	15730	15730	15730	15730	0
46	20241028	180100	477422830	15730	15730	15730	15730	0
47	20241028	180000	477422830	15730	15730	15730	15730	0
48	20241028	175900	477422830	15730	15730	15730	15730	0
49	20241028	175800	477422830	15730	15730	15730	15730	0
50	20241028	175700	477422830	15730	15730	15730	15730	0
51	20241028	175600	477422830	15730	15730	15730	15730	0
52	20241028	175500	477422830	15730	15730	15730	15730	0
53	20241028	175400	477422830	15730	15730	15730	15730	0
54	20241028	175300	477422830	15730	15730	15730	15730	0
55	20241028	175200	477422830	15730	15730	15730	15730	0
56	20241028	175100	477422830	15730	15730	15730	15730	0
57	20241028	175000	477422830	15730	15730	15730	15730	0
58	20241028	174900	477422830	15730	15730	15730	15730	0
59	20241028	174800	477422830	15730	15730	15730	15730	0
60	20241028	174700	477422830	15730	15730	15730	15730	0
61	20241028	174600	477422830	15730	15730	15730	15730	0
62	20241028	174500	477422830	15730	15730	15730	15730	2365
63	20241028	174400	477422830	15730	15730	15730	15730	0
64	20241028	174300	477422830	15730	15730	15730	15730	0
65	20241028	174200	477422830	15730	15730	15730	15730	0
66	20241028	174100	477422830	15730	15730	15730	15730	0
67	20241028	174000	477422830	15730	15730	15730	15730	0
68	20241028	173900	477422830	15730	15730	15730	15730	0
69	20241028	173800	477422830	15730	15730	15730	15730	0
70	20241028	173700	477422830	15730	15730	15730	15730	0
71	20241028	173600	477422830	15730	15730	15730	15730	0
72	20241028	173500	477422830	15730	15730	15730	15730	0
73	20241028	173400	477422830	15730	15730	15730	15730	0
74	20241028	173300	477422830	15730	15730	15730	15730	0
75	20241028	173200	477422830	15730	15730	15730	15730	0
76	20241028	173100	477422830	15730	15730	15730	15730	0
77	20241028	173000	477422830	15730	15730	15730	15730	0
78	20241028	172900	477422830	15730	15730	15730	15730	0
79	20241028	172800	477422830	15730	15730	15730	15730	0
80	20241028	172700	477422830	15730	15730	15730	15730	0
81	20241028	172600	477422830	15730	15730	15730	15730	0
82	20241028	172500	477422830	15730	15730	15730	15730	0
83	20241028	172400	477422830	15730	15730	15730	15730	0
84	20241028	172300	477422830	15730	15730	15730	15730	0
85	20241028	172200	477422830	15730	15730	15730	15730	0
86	20241028	172100	477422830	15730	15730	15730	15730	0
87	20241028	172000	477422830	15730	15730	15730	15730	0
88	20241028	171900	477422830	15730	15730	15730	15730	0
89	20241028	171800	477422830	15730	15730	15730	15730	0
90	20241028	171700	477422830	15730	15730	15730	15730	0
91	20241028	171600	477422830	15730	15730	15730	15730	0
92	20241028	171500	477422830	15730	15730	15730	15730	2365
93	20241028	171400	477422830	15730	15730	15730	15730	0
94	20241028	171300	477422830	15730	15730	15730	15730	0
95	20241028	171200	477422830	15730	15730	15730	15730	0
96	20241028	171100	477422830	15730	15730	15730	15730	0
97	20241028	171000	477422830	15730	15730	15730	15730	0
98	20241028	170900	477422830	15730	15730	15730	15730	0
99	20241028	170800	477422830	15730	15730	15730	15730	0
100	20241028	170700	477422830	15730	15730	15730	15730	0
101	20241028	170600	477422830	15730	15730	15730	15730	0
102	20241028	170500	477422830	15730	15730	15730	15730	0
103	20241028	170400	477422830	15730	15730	15730	15730	0
104	20241028	170300	477422830	15730	15730	15730	15730	0
105	20241028	170200	477422830	15730	15730	15730	15730	0
106	20241028	170100	477422830	15730	15730	15730	15730	0
107	20241028	170000	477422830	15730	15730	15730	15730	0
108	20241028	165900	477422830	15730	15730	15730	15730	0
109	20241028	165800	477422830	15730	15730	15730	15730	0
110	20241028	165700	477422830	15730	15730	15730	15730	0
111	20241028	165600	477422830	15730	15730	15730	15730	0
112	20241028	165500	477422830	15730	15730	15730	15730	0
113	20241028	165400	477422830	15730	15730	15730	15730	0
114	20241028	165300	477422830	15730	15730	15730	15730	0
115	20241028	165200	477422830	15730	15730	15730	15730	0
116	20241028	165100	477422830	15730	15730	15730	15730	0
117	20241028	165000	477422830	15730	15730	15730	15730	0
118	20241028	164900	477422830	15730	15730	15730	15730	0
119	20241028	164800	477422830	15730	15730	15730	15730	0
120	20241028	164700	477422830	15730	15730	15730	15730	0
121	20241028	164600	477422830	15730	15730	15730	15730	0
122	20241028	164500	477422830	15730	15730	15730	15730	2365
123	20241028	164400	477422830	15730	15730	15730	15730	0
124	20241028	164300	477422830	15730	15730	15730	15730	0
125	20241028	164200	477422830	15730	15730	15730	15730	0
126	20241028	164100	477422830	15730	15730	15730	15730	0
127	20241028	164000	477422830	15730	15730	15730	15730	0
128	20241028	163900	477422830	15730	15730	15730	15730	0
129	20241028	163800	477422830	15730	15730	15730	15730	0
130	20241028	163700	477422830	15730	15730	15730	15730	0
131	20241028	163600	477422830	15730	15730	15730	15730	0
132	20241028	163500	477422830	15730	15730	15730	15730	0
133	20241028	163400	477422830	15730	15730	15730	15730	0
134	20241028	163300	477422830	15730	15730	15730	15730	0
135	20241028	163200	477422830	15730	15730	15730	15730	0
136	20241028	163100	477422830	15730	15730	15730	15730	0
137	20241028	163000	477422830	15730	15730	15730	15730	0
138	20241028	162900	477422830	15730	15730	15730	15730	0
139	20241028	162800	477422830	15730	15730	15730	15730	0
140	20241028	162700	477422830	15730	15730	15730	15730	0
141	20241028	162600	477422830	15730	15730	15730	15730	0
142	20241028	162500	477422830	15730	15730	15730	15730	0
143	20241028	162400	477422830	15730	15730	15730	15730	0
144	20241028	162300	477422830	15730	15730	15730	15730	0
145	20241028	162200	477422830	15730	15730	15730	15730	0
146	20241028	162100	477422830	15730	15730	15730	15730	0
147	20241028	162000	477422830	15730	15730	15730	15730	0
148	20241028	161900	477422830	15730	15730	15730	15730	0
149	20241028	161800	477422830	15730	15730	15730	15730	0
150	20241028	161700	477422830	15730	15730	15730	15730	0
151	20241028	161600	477422830	15730	15730	15730	15730	0
152	20241028	161500	477422830	15730	15730	15730	15730	2365
153	20241028	161400	477422830	15730	15730	15730	15730	0
154	20241028	161300	477422830	15730	15730	15730	15730	0
155	20241028	161200	477422830	15730	15730	15730	15730	0
156	20241028	161100	477422830	15730	15730	15730	15730	0
157	20241028	161000	477422830	15730	15730	15730	15730	0
158	20241028	160900	477422830	15730	15730	15730	15730	0
159	20241028	160800	477422830	15730	15730	15730	15730	0
160	20241028	160700	477422830	15730	15730	15730	15730	0
161	20241028	160600	477422830	15730	15730	15730	15730	0
162	20241028	160500	477422830	15730	15730	15730	15730	0
163	20241028	160400	477422830	15730	15730	15730	15730	0
164	20241028	160300	477422830	15730	15730	15730	15730	0
165	20241028	160200	477422830	15730	15730	15730	15730	0
166	20241028	160100	477422830	15730	15730	15730	15730	0
167	20241028	160000	477422830	15730	15730	15730	15730	0
168	20241028	155900	477422830	15730	15730	15730	15730	0
169	20241028	155800	477422830	15730	15730	15730	15730	0
170	20241028	155700	477422830	15730	15730	15730	15730	0
171	20241028	155600	477422830	15730	15730	15730	15730	0
172	20241028	155500	477422830	15730	15730	15730	15730	0
173	20241028	155400	477422830	15730	15730	15730	15730	0
174	20241028	155300	477422830	15730	15730	15730	15730	0
175	20241028	155200	477422830	15730	15730	15730	15730	0
176	20241028	155100	477422830	15730	15730	15730	15730	0
177	20241028	155000	477422830	15730	15730	15730	15730	0
178	20241028	154900	477422830	15730	15730	15730	15730	0
179	20241028	154800	477422830	15730	15730	15730	15730	0
180	20241028	154700	477422830	15730	15730	15730	15730	0
181	20241028	154600	477422830	15730	15730	15730	15730	0
182	20241028	154500	477422830	15730	15730	15730	15730	2365
183	20241028	154400	477422830	15730	15730	15730	15730	0
184	20241028	154300	477422830	15730	15730	15730	15730	0
185	20241028	154200	477422830	15730	15730	15730	15730	0
186	20241028	154100	477422830	15730	15730	15730	15730	0
187	20241028	154000	477422830	15730	15730	15730	15730	0
188	20241028	153900	477422830	15730	15730	15730	15730	0
189	20241028	153800	477422830	15730	15730	15730	15730	0
190	20241028	153700	477422830	15730	15730	15730	15730	0
191	20241028	153600	477422830	15730	15730	15730	15730	0
192	20241028	153500	477422830	15730	15730	15730	15730	0
193	20241028	153400	477422830	15730	15730	15730	15730	0
194	20241028	153300	477422830	15730	15730	15730	15730	0
195	20241028	153200	477422830	15730	15730	15730	15730	0
196	20241028	153100	477422830	15730	15730	15730	15730	0
197	20241028	153000	477422830	15730	15730	15730	15730	2365
198	20241028	152900	440221380	15590	15590	15590	15590	0
199	20241028	152800	440221380	15590	15590	15590	15590	0
200	20241028	152700	440221380	15590	15590	15590	15590	0
201	20241028	152600	440221380	15590	15590	15590	15590	0
202	20241028	152500	440221380	15590	15590	15590	15590	0
203	20241028	152400	440221380	15590	15590	15590	15590	0
204	20241028	152300	440221380	15590	15590	15590	15590	0
205	20241028	152200	440221380	15590	15590	15590	15590	0
206	20241028	152100	440221380	15590	15590	15590	15590	0
207	20241028	152000	440221380	15590	15590	15590	15590	0
208	20241028	151900	440221380	15590	15680	15700	15590	269
209	20241028	151800	436017860	15670	15680	15680	15660	36
210	20241028	151700	435453840	15710	15710	15710	15700	12
211	20241028	151600	435265330	15680	15700	15710	15680	196
212	20241028	151500	432191730	15680	15660	15680	15660	326
213	20241028	151400	427082980	15670	15690	15690	15670	93
214	20241028	151300	425624440	15710	15710	15710	15710	3
215	20241028	151200	425577310	15700	15700	15700	15700	1
216	20241028	151100	425561610	15700	15700	15700	15700	1
217	20241028	151000	425545910	15700	15730	15730	15700	139
218	20241028	150900	423362180	15730	15730	15730	15730	23
219	20241028	150800	423000390	15730	15730	15740	15730	112
220	20241028	150700	421238600	15730	15730	15740	15730	17
221	20241028	150600	420971120	15730	15730	15730	15730	81
222	20241028	150500	419696990	15740	15740	15740	15740	0
223	20241028	150400	419696990	15740	15740	15740	15740	3
224	20241028	150300	419649770	15750	15740	15750	15740	40
225	20241028	150200	419019780	15750	15750	15750	15750	0
226	20241028	150100	419019780	15750	15750	15750	15750	10
227	20241028	150000	418862280	15740	15740	15740	15740	0
228	20241028	145900	418862280	15740	15740	15740	15740	3
229	20241028	145800	418815060	15740	15750	15750	15740	115
230	20241028	145700	417003920	15740	15740	15740	15740	5
231	20241028	145600	416925220	15740	15740	15740	15740	5
232	20241028	145500	416846520	15750	15740	15750	15740	8
233	20241028	145400	416720590	15730	15740	15750	15730	10
234	20241028	145300	416563200	15740	15740	15740	15740	15
235	20241028	145200	416327100	15750	15750	15750	15750	3
236	20241028	145100	416279850	15750	15750	15750	15750	0
237	20241028	145000	416279850	15750	15750	15750	15740	327
238	20241028	144900	411132650	15750	15750	15750	15750	69
239	20241028	144800	410045900	15750	15750	15750	15750	0
240	20241028	144700	410045900	15750	15750	15750	15750	2
241	20241028	144600	410014400	15750	15750	15750	15750	76
242	20241028	144500	408817400	15760	15750	15760	15750	4
243	20241028	144400	408754370	15750	15760	15760	15750	179
244	20241028	144300	405935080	15750	15750	15750	15750	49
245	20241028	144200	405163330	15760	15760	15760	15760	3
246	20241028	144100	405116050	15760	15760	15760	15760	0
247	20241028	144000	405116050	15760	15760	15760	15750	13
248	20241028	143900	404911270	15760	15760	15760	15760	3
249	20241028	143800	404863990	15760	15760	15760	15760	1
250	20241028	143700	404848230	15760	15760	15760	15760	2
251	20241028	143600	404816710	15760	15760	15760	15760	20
252	20241028	143500	404501510	15760	15760	15760	15760	3
253	20241028	143400	404454230	15750	15750	15750	15750	7
254	20241028	143300	404343980	15750	15750	15750	15750	1
255	20241028	143200	404328230	15760	15760	15760	15760	2
256	20241028	143100	404296710	15760	15760	15760	15760	1
257	20241028	143000	404280950	15760	15760	15760	15760	2
258	20241028	142900	404249430	15750	15750	15750	15750	30
259	20241028	142800	403776930	15750	15750	15750	15750	70
260	20241028	142700	402674430	15750	15760	15760	15750	150
261	20241028	142600	400311780	15760	15760	15760	15760	1
262	20241028	142500	400296020	15760	15760	15760	15760	1
263	20241028	142400	400280260	15760	15750	15760	15750	137
264	20241028	142300	398122490	15750	15750	15750	15750	22
265	20241028	142200	397775990	15750	15750	15750	15750	20
266	20241028	142100	397460990	15750	15750	15750	15750	1
267	20241028	142000	397445240	15750	15750	15750	15750	0
268	20241028	141900	397445240	15750	15750	15750	15750	18
269	20241028	141800	397161740	15750	15750	15750	15750	15
270	20241028	141700	396925490	15750	15750	15750	15740	302
271	20241028	141600	392171990	15740	15740	15740	15740	156
272	20241028	141500	389716550	15740	15740	15740	15740	8
273	20241028	141400	389590630	15740	15740	15740	15740	4
274	20241028	141300	389527670	15740	15740	15740	15740	3
275	20241028	141200	389480450	15740	15730	15740	15730	23
276	20241028	141100	389118630	15730	15730	15730	15730	20
277	20241028	141000	388804030	15740	15740	15740	15740	1
278	20241028	140900	388788290	15740	15740	15740	15730	22
279	20241028	140800	388442210	15740	15740	15740	15740	2
280	20241028	140700	388410730	15740	15740	15740	15740	6
281	20241028	140600	388316290	15740	15740	15740	15730	25
282	20241028	140500	387922840	15740	15740	15740	15740	35
283	20241028	140400	387371940	15740	15740	15740	15740	4
284	20241028	140300	387308980	15740	15740	15740	15740	10
285	20241028	140200	387151580	15750	15750	15750	15750	4
286	20241028	140100	387088580	15750	15750	15750	15750	18
287	20241028	140000	386805080	15750	15750	15750	15750	1
288	20241028	135900	386789330	15750	15750	15750	15750	2
289	20241028	135800	386757830	15740	15720	15740	15720	80
290	20241028	135700	385499630	15740	15750	15750	15740	64
291	20241028	135600	384492240	15750	15730	15750	15730	210
292	20241028	135500	381186850	15730	15730	15730	15730	1
293	20241028	135400	381171120	15730	15730	15730	15730	26
294	20241028	135300	380762140	15730	15730	15730	15730	36
295	20241028	135200	380195860	15740	15710	15740	15710	309
296	20241028	135100	375337870	15710	15710	15710	15710	2
297	20241028	135000	375306450	15700	15700	15700	15700	155
298	20241028	134900	372872950	15700	15680	15700	15680	137
299	20241028	134800	370723740	15680	15680	15680	15680	1
300	20241028	134700	370708060	15680	15680	15680	15680	66
301	20241028	134600	369673180	15680	15670	15680	15670	129
302	20241028	134500	367650910	15660	15660	15660	15660	0
303	20241028	134400	367650910	15660	15660	15660	15660	0
304	20241028	134300	367650910	15660	15670	15670	15660	7
305	20241028	134200	367541240	15670	15670	15670	15670	0
306	20241028	134100	367541240	15670	15650	15670	15650	68
307	20241028	134000	366476300	15650	15650	15650	15650	35
308	20241028	133900	365928550	15650	15650	15650	15650	1
309	20241028	133800	365912900	15650	15650	15650	15650	2
310	20241028	133700	365881600	15650	15650	15650	15650	17
311	20241028	133600	365615550	15650	15650	15650	15650	3
312	20241028	133500	365568600	15650	15650	15650	15650	3
313	20241028	133400	365521650	15640	15640	15640	15640	25
314	20241028	133300	365130650	15640	15640	15640	15640	9
315	20241028	133200	364989890	15640	15640	15640	15640	1
316	20241028	133100	364974250	15640	15630	15640	15630	26
317	20241028	133000	364567840	15630	15630	15630	15630	21
318	20241028	132900	364239610	15630	15630	15630	15630	5
319	20241028	132800	364161460	15630	15630	15630	15630	3
320	20241028	132700	364114570	15630	15630	15630	15630	11
321	20241028	132600	363942640	15630	15630	15630	15630	50
322	20241028	132500	363161140	15640	15630	15640	15630	25
323	20241028	132400	362770330	15620	15620	15620	15620	0
324	20241028	132300	362770330	15620	15620	15620	15620	4
325	20241028	132200	362707850	15610	15610	15610	15610	8
326	20241028	132100	362582970	15620	15620	15620	15610	15
327	20241028	132000	362348790	15620	15620	15620	15620	4
328	20241028	131900	362286310	15610	15610	15610	15610	6
329	20241028	131800	362192650	15630	15630	15640	15630	21
330	20241028	131700	361864410	15630	15640	15640	15630	4
331	20241028	131600	361801870	15640	15610	15640	15610	34
332	20241028	131500	361271020	15610	15610	15610	15610	5
333	20241028	131400	361192970	15610	15600	15610	15600	5
334	20241028	131300	361114960	15600	15600	15610	15600	183
335	20241028	131200	358260090	15600	15600	15600	15600	51
336	20241028	131100	357464490	15600	15600	15600	15600	2
337	20241028	131000	357433290	15590	15610	15620	15590	505
338	20241028	130900	349560160	15620	15620	15620	15620	0
339	20241028	130800	349560160	15620	15610	15620	15610	14
340	20241028	130700	349341500	15580	15580	15580	15580	40
341	20241028	130600	348718300	15560	15560	15560	15560	0
342	20241028	130500	348718300	15560	15590	15590	15550	583
343	20241028	130400	339644620	15590	15580	15590	15570	203
344	20241028	130300	336483710	15570	15570	15570	15570	0
345	20241028	130200	336483710	15570	15590	15590	15550	465
346	20241028	130100	329241060	15570	15580	15580	15570	500
347	20241028	130000	321455240	15580	15600	15600	15580	101
348	20241028	125900	319880380	15610	15620	15620	15600	105
349	20241028	125800	318241580	15620	15620	15620	15620	0
350	20241028	125700	318241580	15620	15620	15620	15610	23
351	20241028	125600	317882520	15610	15620	15620	15610	100
352	20241028	125500	316321370	15630	15610	15630	15610	25
353	20241028	125400	315930860	15610	15610	15610	15610	18
354	20241028	125300	315649880	15610	15610	15610	15610	1
355	20241028	125200	315634270	15610	15600	15620	15600	16
356	20241028	125100	315384460	15610	15610	15620	15610	11
357	20241028	125000	315212710	15610	15600	15610	15580	42
358	20241028	124900	314557770	15600	15600	15610	15590	39
359	20241028	124800	313949690	15610	15590	15610	15590	4
360	20241028	124700	313887280	15610	15620	15620	15610	2
361	20241028	124600	313856050	15620	15610	15620	15610	6
362	20241028	124500	313762360	15620	15600	15620	15590	79
363	20241028	124400	312530020	15610	15610	15610	15610	2
364	20241028	124300	312498800	15610	15610	15620	15610	50
365	20241028	124200	311718290	15610	15620	15620	15610	41
366	20241028	124100	311078260	15620	15610	15620	15610	13
367	20241028	124000	310875320	15620	15620	15620	15620	1
368	20241028	123900	310859700	15630	15620	15630	15620	15
369	20241028	123800	310625390	15620	15620	15620	15610	46
370	20241028	123700	309907230	15630	15630	15630	15630	0
371	20241028	123600	309907230	15630	15630	15630	15630	3
372	20241028	123500	309860340	15630	15630	15630	15630	1
373	20241028	123400	309844710	15640	15640	15640	15640	44
374	20241028	123300	309156550	15640	15640	15640	15630	25
375	20241028	123200	308765740	15640	15620	15640	15620	17
376	20241028	123100	308500180	15620	15620	15620	15620	3
377	20241028	123000	308453320	15620	15620	15640	15620	14
378	20241028	122900	308234620	15620	15610	15620	15610	7
379	20241028	122800	308125300	15620	15610	15630	15600	7
380	20241028	122700	308015980	15630	15630	15630	15610	4
381	20241028	122600	307953480	15630	15630	15630	15630	32
382	20241028	122500	307453320	15640	15620	15640	15620	5
383	20241028	122400	307375190	15620	15620	15620	15620	4
384	20241028	122300	307312710	15620	15610	15620	15600	27
385	20241028	122200	306891220	15620	15610	15620	15610	3
386	20241028	122100	306844380	15620	15580	15620	15580	1082
387	20241028	122000	289965590	15590	15590	15590	15590	1
388	20241028	121900	289950000	15590	15580	15590	15580	122
389	20241028	121800	288049230	15580	15580	15580	15580	6
390	20241028	121700	287955750	15590	15590	15590	15590	7
391	20241028	121600	287846620	15590	15600	15600	15590	6
392	20241028	121500	287753060	15600	15590	15600	15590	2
393	20241028	121400	287721870	15600	15600	15600	15600	0
394	20241028	121300	287721870	15600	15610	15610	15600	6
395	20241028	121200	287628240	15610	15580	15610	15580	202
396	20241028	121100	284481040	15590	15590	15590	15580	42
397	20241028	121000	283826510	15590	15580	15590	15580	40
398	20241028	120900	283203290	15580	15600	15600	15580	24
399	20241028	120800	282829120	15590	15590	15590	15590	3
400	20241028	120700	282782350	15590	15580	15590	15580	7
401	20241028	120600	282673260	15610	15580	15620	15580	15
402	20241028	120500	282439170	15580	15600	15600	15580	208
403	20241028	120400	279198460	15610	15610	15610	15590	25
404	20241028	120300	278808460	15590	15580	15600	15580	45
405	20241028	120200	278106560	15580	15590	15590	15580	205
406	20241028	120100	274910650	15590	15590	15590	15590	26
407	20241028	120000	274505310	15590	15590	15590	15590	3
408	20241028	115900	274458540	15590	15610	15610	15590	10
409	20241028	115800	274302520	15610	15620	15620	15610	34
410	20241028	115700	273771770	15620	15610	15620	15610	41
411	20241028	115600	273131750	15620	15600	15620	15590	687
412	20241028	115500	262408020	15590	15580	15590	15580	18
413	20241028	115400	262127410	15590	15600	15600	15590	47
414	20241028	115300	261394670	15590	15590	15600	15590	9
415	20241028	115200	261254340	15600	15590	15600	15590	4
416	20241028	115100	261191970	15590	15600	15600	15590	46
417	20241028	115000	260474410	15610	15610	15610	15610	152
418	20241028	114900	258101690	15610	15620	15620	15610	28
419	20241028	114800	257664600	15620	15610	15620	15610	6
420	20241028	114700	257570920	15610	15610	15620	15610	31
421	20241028	114600	257086970	15610	15620	15620	15610	9
422	20241028	114500	256946420	15610	15610	15620	15610	15
423	20241028	114400	256712190	15610	15610	15610	15610	193
424	20241028	114300	253699460	15620	15610	15620	15610	47
425	20241028	114200	252965720	15610	15610	15620	15610	28
426	20241028	114100	252528630	15620	15600	15620	15590	247
427	20241028	114000	248673330	15600	15590	15600	15590	30
428	20241028	113900	248205600	15600	15600	15600	15600	0
429	20241028	113800	248205600	15600	15600	15600	15600	1
430	20241028	113700	248190000	15580	15590	15590	15580	53
431	20241028	113600	247363820	15600	15600	15600	15600	2
432	20241028	113500	247332620	15600	15590	15600	15590	24
433	20241028	113400	246958410	15600	15600	15600	15600	0
434	20241028	113300	246958410	15600	15600	15600	15600	0
435	20241028	113200	246958410	15600	15610	15610	15600	10
436	20241028	113100	246802390	15610	15610	15610	15610	1
437	20241028	113000	246786780	15610	15610	15610	15600	25
438	20241028	112900	246396730	15610	15610	15610	15610	0
439	20241028	112800	246396730	15610	15610	15610	15610	1
440	20241028	112700	246381120	15600	15610	15610	15600	21
441	20241028	112600	246053510	15610	15610	15610	15610	1
442	20241028	112500	246037900	15600	15610	15610	15600	26
443	20241028	112400	245632260	15610	15610	15610	15610	1
444	20241028	112300	245616650	15600	15610	15610	15600	22
445	20241028	112200	245273430	15610	15610	15610	15610	1
446	20241028	112100	245257820	15610	15610	15610	15610	1
447	20241028	112000	245242210	15610	15620	15620	15610	8
448	20241028	111900	245117300	15610	15610	15610	15610	126
449	20241028	111800	243150440	15600	15600	15600	15600	20
450	20241028	111700	242838440	15610	15610	15610	15610	3
451	20241028	111600	242791610	15610	15610	15610	15610	1
452	20241028	111500	242776000	15600	15600	15600	15600	19
453	20241028	111400	242479600	15610	15610	15610	15610	8
454	20241028	111300	242354720	15600	15600	15600	15600	20
455	20241028	111200	242042720	15610	15610	15610	15610	3
456	20241028	111100	241995890	15600	15600	15600	15600	57
457	20241028	111000	241106690	15610	15600	15610	15600	16
458	20241028	110900	240857080	15610	15610	15620	15610	43
459	20241028	110800	240185840	15600	15610	15610	15600	23
460	20241028	110700	239827010	15620	15620	15620	15620	2
461	20241028	110600	239795770	15620	15600	15620	15600	40
462	20241028	110500	239171360	15620	15610	15620	15610	5
463	20241028	110400	239093290	15610	15620	15620	15610	18
464	20241028	110300	238812280	15620	15610	15620	15610	86
465	20241028	110200	237469810	15610	15610	15610	15610	3
466	20241028	110100	237422980	15610	15600	15610	15600	25
467	20241028	110000	237032930	15610	15620	15620	15610	8
468	20241028	105900	236908020	15620	15610	15620	15610	4
469	20241028	105800	236845560	15620	15630	15640	15620	22
470	20241028	105700	236501580	15630	15640	15640	15630	35
471	20241028	105600	235954520	15630	15590	15640	15590	468
472	20241028	105500	228652590	15590	15580	15590	15580	3
473	20241028	105400	228605830	15560	15580	15580	15550	1362
474	20241028	105300	207418980	15590	15590	15590	15590	6
475	20241028	105200	207325440	15590	15590	15590	15590	3
476	20241028	105100	207278670	15580	15590	15590	15580	21
477	20241028	105000	206951480	15590	15590	15590	15590	0
478	20241028	104900	206951480	15590	15550	15590	15550	316
479	20241028	104800	202034680	15560	15560	15560	15560	5
480	20241028	104700	201956880	15570	15570	15570	15570	0
481	20241028	104600	201956880	15570	15550	15590	15550	17
482	20241028	104500	201692470	15540	15540	15540	15540	16
483	20241028	104400	201443830	15540	15540	15540	15540	5
484	20241028	104300	201366130	15540	15540	15540	15540	2
485	20241028	104200	201335050	15530	15530	15530	15530	0
486	20241028	104100	201335050	15530	15540	15540	15530	33
487	20241028	104000	200822430	15540	15540	15540	15540	0
488	20241028	103900	200822430	15540	15540	15540	15540	4
489	20241028	103800	200760270	15550	15540	15550	15540	3
490	20241028	103700	200713630	15550	15540	15550	15540	23
491	20241028	103600	200356190	15550	15550	15550	15550	92
492	20241028	103500	198925590	15540	15540	15540	15540	14
493	20241028	103400	198708030	15530	15530	15530	15530	20
494	20241028	103300	198397430	15540	15540	15540	15540	1
495	20241028	103200	198381890	15530	15560	15560	15530	454
496	20241028	103100	191328350	15560	15560	15560	15560	0
497	20241028	103000	191328350	15560	15560	15560	15560	1
498	20241028	102900	191312790	15560	15560	15560	15560	19
499	20241028	102800	191017150	15590	15560	15590	15560	2
500	20241028	102700	190986000	15580	15540	15590	15530	94
501	20241028	102600	189524490	15540	15580	15580	15540	36
502	20241028	102500	188964880	15570	15540	15580	15540	10
503	20241028	102400	188809210	15530	15560	15560	15530	32
504	20241028	102300	188312070	15570	15570	15570	15570	0
505	20241028	102200	188312070	15570	15570	15570	15540	69
506	20241028	102100	187238390	15580	15580	15580	15580	0
507	20241028	102000	187238390	15580	15580	15580	15550	27
508	20241028	101900	186817870	15580	15580	15580	15580	32
509	20241028	101800	186319310	15590	15550	15590	15520	265
510	20241028	101700	182199940	15550	15550	15550	15550	20
511	20241028	101600	181888940	15560	15570	15570	15560	3
512	20241028	101500	181842250	15570	15590	15590	15570	15
513	20241028	101400	181608680	15600	15600	15600	15600	0
514	20241028	101300	181608680	15600	15590	15600	15590	31
515	20241028	101200	181125370	15580	15580	15590	15580	77
516	20241028	101100	179925430	15590	15590	15590	15590	0
517	20241028	101000	179925430	15590	15570	15600	15570	85
518	20241028	100900	178601930	15570	15530	15570	15530	367
519	20241028	100800	172897330	15530	15530	15530	15530	118
520	20241028	100700	171064790	15540	15550	15550	15540	73
521	20241028	100600	169930270	15540	15540	15540	15540	12
522	20241028	100500	169743790	15540	15540	15540	15540	20
523	20241028	100400	169432990	15550	15550	15550	15550	1
524	20241028	100300	169417440	15540	15540	15540	15540	295
525	20241028	100200	164833140	15540	15550	15550	15540	99
526	20241028	100100	163294470	15550	15550	15550	15550	14
527	20241028	100000	163076770	15550	15590	15590	15550	275
528	20241028	095900	158793010	15600	15600	15600	15600	1
529	20241028	095800	158777410	15600	15610	15610	15600	10
530	20241028	095700	158621390	15620	15590	15620	15590	90
531	20241028	095600	157218220	15590	15590	15590	15590	3
532	20241028	095500	157171450	15590	15600	15600	15590	9
533	20241028	095400	157031100	15600	15580	15620	15580	20
534	20241028	095300	156719280	15590	15610	15610	15590	862
535	20241028	095200	143275240	15620	15620	15620	15620	2
536	20241028	095100	143244000	15610	15610	15610	15610	69
537	20241028	095000	142166910	15620	15610	15620	15610	22
538	20241028	094900	141823450	15620	15620	15620	15620	106
539	20241028	094800	140167730	15620	15620	15640	15620	104
540	20241028	094700	138542790	15620	15620	15620	15620	109
541	20241028	094600	136840210	15620	15610	15620	15610	71
542	20241028	094500	135731880	15620	15620	15620	15610	636
543	20241028	094400	125800680	15620	15620	15620	15620	70
544	20241028	094300	124707280	15620	15650	15650	15620	410
545	20241028	094200	118296450	15660	15650	15660	15650	9
546	20241028	094100	118155580	15650	15660	15670	15650	417
547	20241028	094000	111622630	15660	15680	15680	15660	525
548	20241028	093900	103395290	15680	15680	15680	15680	1
549	20241028	093800	103379610	15710	15680	15710	15670	641
550	20241028	093700	93322890	15680	15690	15700	15680	278
551	20241028	093600	88961490	15690	15670	15690	15670	124
552	20241028	093500	87017760	15680	15680	15680	15680	0
553	20241028	093400	87017760	15680	15630	15680	15630	396
554	20241028	093300	80821790	15640	15640	15640	15640	5
555	20241028	093200	80743590	15640	15650	15650	15630	39
556	20241028	093100	80133310	15700	15700	15700	15700	0
557	20241028	093000	80133310	15700	15700	15700	15700	1
558	20241028	092900	80117610	15630	15630	15630	15630	127
559	20241028	092800	78132600	15620	15710	15710	15620	394
560	20241028	092700	71961590	15710	15720	15720	15700	5
561	20241028	092600	71883020	15680	15690	15720	15680	330
562	20241028	092500	66698550	15680	15680	15680	15680	0
563	20241028	092400	66698550	15680	15680	15680	15680	20
564	20241028	092300	66384950	15680	15680	15680	15680	5
565	20241028	092200	66306550	15680	15700	15700	15680	109
566	20241028	092100	64595270	15700	15680	15700	15680	102
567	20241028	092000	62994780	15680	15680	15680	15680	24
568	20241028	091900	62618460	15680	15660	15680	15660	380
569	20241028	091800	56660700	15660	15660	15660	15660	7
570	20241028	091700	56551080	15660	15660	15670	15660	65
571	20241028	091600	55533170	15660	15660	15660	15660	66
572	20241028	091500	54499610	15660	15700	15710	15660	142
573	20241028	091400	52271300	15720	15710	15720	15690	477
574	20241028	091300	44785020	15710	15690	15740	15690	64
575	20241028	091200	43779440	15700	15730	15730	15700	539
576	20241028	091100	35311090	15730	15730	15730	15730	81
577	20241028	091000	34036960	15730	15730	15730	15730	71
578	20241028	090900	32920130	15740	15740	15740	15740	68
579	20241028	090800	31849810	15730	15740	15750	15710	582
580	20241028	090700	22690250	15750	15730	15750	15730	423
581	20241028	090600	16032500	15700	15680	15700	15680	242
582	20241028	090500	12236680	15680	15690	15690	15680	79
583	20241028	090400	10997620	15700	15700	15700	15700	66
584	20241028	090300	9961420	15700	15750	15750	15700	135
585	20241028	090200	7838800	15750	15760	15760	15750	102
586	20241028	090100	6231630	15770	15610	15770	15610	139
587	20241028	090000	4040400	15600	15600	15600	15600	259