KissMeData/020000/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190600	296994400	15620	15620	15620	15620	309
3	20241029	190500	296994400	15620	15620	15620	15620	0
4	20241029	190400	296994400	15620	15620	15620	15620	0
5	20241029	190300	296994400	15620	15620	15620	15620	0
6	20241029	190200	296994400	15620	15620	15620	15620	0
7	20241029	190100	296994400	15620	15620	15620	15620	0
8	20241029	190000	296994400	15620	15620	15620	15620	0
9	20241029	185900	296994400	15620	15620	15620	15620	0
10	20241029	185800	296994400	15620	15620	15620	15620	0
11	20241029	185700	296994400	15620	15620	15620	15620	0
12	20241029	185600	296994400	15620	15620	15620	15620	0
13	20241029	185500	296994400	15620	15620	15620	15620	0
14	20241029	185400	296994400	15620	15620	15620	15620	0
15	20241029	185300	296994400	15620	15620	15620	15620	0
16	20241029	185200	296994400	15620	15620	15620	15620	0
17	20241029	185100	296994400	15620	15620	15620	15620	0
18	20241029	185000	296994400	15620	15620	15620	15620	0
19	20241029	184900	296994400	15620	15620	15620	15620	0
20	20241029	184800	296994400	15620	15620	15620	15620	0
21	20241029	184700	296994400	15620	15620	15620	15620	0
22	20241029	184600	296994400	15620	15620	15620	15620	0
23	20241029	184500	296994400	15620	15620	15620	15620	0
24	20241029	184400	296994400	15620	15620	15620	15620	0
25	20241029	184300	296994400	15620	15620	15620	15620	0
26	20241029	184200	296994400	15620	15620	15620	15620	0
27	20241029	184100	296994400	15620	15620	15620	15620	0
28	20241029	184000	296994400	15620	15620	15620	15620	0
29	20241029	183900	296994400	15620	15620	15620	15620	0
30	20241029	183800	296994400	15620	15620	15620	15620	0
31	20241029	183700	296994400	15620	15620	15620	15620	0
32	20241029	183600	296994400	15620	15620	15620	15620	309
33	20241029	183500	296994400	15620	15620	15620	15620	0
34	20241029	183400	296994400	15620	15620	15620	15620	0
35	20241029	183300	296994400	15620	15620	15620	15620	0
36	20241029	183200	296994400	15620	15620	15620	15620	0
37	20241029	183100	296994400	15620	15620	15620	15620	0
38	20241029	183000	296994400	15620	15620	15620	15620	0
39	20241029	182900	296994400	15620	15620	15620	15620	0
40	20241029	182800	296994400	15620	15620	15620	15620	0
41	20241029	182700	296994400	15620	15620	15620	15620	0
42	20241029	182600	296994400	15620	15620	15620	15620	0
43	20241029	182500	296994400	15620	15620	15620	15620	0
44	20241029	182400	296994400	15620	15620	15620	15620	0
45	20241029	182300	296994400	15620	15620	15620	15620	0
46	20241029	182200	296994400	15620	15620	15620	15620	0
47	20241029	182100	296994400	15620	15620	15620	15620	0
48	20241029	182000	296994400	15620	15620	15620	15620	0
49	20241029	181900	296994400	15620	15620	15620	15620	0
50	20241029	181800	296994400	15620	15620	15620	15620	0
51	20241029	181700	296994400	15620	15620	15620	15620	0
52	20241029	181600	296994400	15620	15620	15620	15620	0
53	20241029	181500	296994400	15620	15620	15620	15620	0
54	20241029	181400	296994400	15620	15620	15620	15620	0
55	20241029	181300	296994400	15620	15620	15620	15620	0
56	20241029	181200	296994400	15620	15620	15620	15620	0
57	20241029	181100	296994400	15620	15620	15620	15620	0
58	20241029	181000	296994400	15620	15620	15620	15620	0
59	20241029	180900	296994400	15620	15620	15620	15620	0
60	20241029	180800	296994400	15620	15620	15620	15620	0
61	20241029	180700	296994400	15620	15620	15620	15620	0
62	20241029	180600	296994400	15620	15620	15620	15620	309
63	20241029	180500	296994400	15620	15620	15620	15620	0
64	20241029	180400	296994400	15620	15620	15620	15620	0
65	20241029	180300	296994400	15620	15620	15620	15620	0
66	20241029	180200	296994400	15620	15620	15620	15620	0
67	20241029	180100	296994400	15620	15620	15620	15620	0
68	20241029	180000	296994400	15620	15620	15620	15620	0
69	20241029	175900	296994400	15620	15620	15620	15620	0
70	20241029	175800	296994400	15620	15620	15620	15620	0
71	20241029	175700	296994400	15620	15620	15620	15620	0
72	20241029	175600	296994400	15620	15620	15620	15620	0
73	20241029	175500	296994400	15620	15620	15620	15620	0
74	20241029	175400	296994400	15620	15620	15620	15620	0
75	20241029	175300	296994400	15620	15620	15620	15620	0
76	20241029	175200	296994400	15620	15620	15620	15620	0
77	20241029	175100	296994400	15620	15620	15620	15620	0
78	20241029	175000	296994400	15620	15620	15620	15620	0
79	20241029	174900	296994400	15620	15620	15620	15620	0
80	20241029	174800	296994400	15620	15620	15620	15620	0
81	20241029	174700	296994400	15620	15620	15620	15620	0
82	20241029	174600	296994400	15620	15620	15620	15620	0
83	20241029	174500	296994400	15620	15620	15620	15620	0
84	20241029	174400	296994400	15620	15620	15620	15620	0
85	20241029	174300	296994400	15620	15620	15620	15620	0
86	20241029	174200	296994400	15620	15620	15620	15620	0
87	20241029	174100	296994400	15620	15620	15620	15620	0
88	20241029	174000	296994400	15620	15620	15620	15620	0
89	20241029	173900	296994400	15620	15620	15620	15620	0
90	20241029	173800	296994400	15620	15620	15620	15620	0
91	20241029	173700	296994400	15620	15620	15620	15620	0
92	20241029	173600	296994400	15620	15620	15620	15620	309
93	20241029	173500	296994400	15620	15620	15620	15620	0
94	20241029	173400	296994400	15620	15620	15620	15620	0
95	20241029	173300	296994400	15620	15620	15620	15620	0
96	20241029	173200	296994400	15620	15620	15620	15620	0
97	20241029	173100	296994400	15620	15620	15620	15620	0
98	20241029	173000	296994400	15620	15620	15620	15620	0
99	20241029	172900	296994400	15620	15620	15620	15620	0
100	20241029	172800	296994400	15620	15620	15620	15620	0
101	20241029	172700	296994400	15620	15620	15620	15620	0
102	20241029	172600	296994400	15620	15620	15620	15620	0
103	20241029	172500	296994400	15620	15620	15620	15620	0
104	20241029	172400	296994400	15620	15620	15620	15620	0
105	20241029	172300	296994400	15620	15620	15620	15620	0
106	20241029	172200	296994400	15620	15620	15620	15620	0
107	20241029	172100	296994400	15620	15620	15620	15620	0
108	20241029	172000	296994400	15620	15620	15620	15620	0
109	20241029	171900	296994400	15620	15620	15620	15620	0
110	20241029	171800	296994400	15620	15620	15620	15620	0
111	20241029	171700	296994400	15620	15620	15620	15620	0
112	20241029	171600	296994400	15620	15620	15620	15620	0
113	20241029	171500	296994400	15620	15620	15620	15620	0
114	20241029	171400	296994400	15620	15620	15620	15620	0
115	20241029	171300	296994400	15620	15620	15620	15620	0
116	20241029	171200	296994400	15620	15620	15620	15620	0
117	20241029	171100	296994400	15620	15620	15620	15620	0
118	20241029	171000	296994400	15620	15620	15620	15620	0
119	20241029	170900	296994400	15620	15620	15620	15620	0
120	20241029	170800	296994400	15620	15620	15620	15620	0
121	20241029	170700	296994400	15620	15620	15620	15620	0
122	20241029	170600	296994400	15620	15620	15620	15620	309
123	20241029	170500	296994400	15620	15620	15620	15620	0
124	20241029	170400	296994400	15620	15620	15620	15620	0
125	20241029	170300	296994400	15620	15620	15620	15620	0
126	20241029	170200	296994400	15620	15620	15620	15620	0
127	20241029	170100	296994400	15620	15620	15620	15620	0
128	20241029	170000	296994400	15620	15620	15620	15620	0
129	20241029	165900	296994400	15620	15620	15620	15620	0
130	20241029	165800	296994400	15620	15620	15620	15620	0
131	20241029	165700	296994400	15620	15620	15620	15620	0
132	20241029	165600	296994400	15620	15620	15620	15620	0
133	20241029	165500	296994400	15620	15620	15620	15620	0
134	20241029	165400	296994400	15620	15620	15620	15620	0
135	20241029	165300	296994400	15620	15620	15620	15620	0
136	20241029	165200	296994400	15620	15620	15620	15620	0
137	20241029	165100	296994400	15620	15620	15620	15620	0
138	20241029	165000	296994400	15620	15620	15620	15620	0
139	20241029	164900	296994400	15620	15620	15620	15620	0
140	20241029	164800	296994400	15620	15620	15620	15620	0
141	20241029	164700	296994400	15620	15620	15620	15620	0
142	20241029	164600	296994400	15620	15620	15620	15620	0
143	20241029	164500	296994400	15620	15620	15620	15620	0
144	20241029	164400	296994400	15620	15620	15620	15620	0
145	20241029	164300	296994400	15620	15620	15620	15620	0
146	20241029	164200	296994400	15620	15620	15620	15620	0
147	20241029	164100	296994400	15620	15620	15620	15620	0
148	20241029	164000	296994400	15620	15620	15620	15620	0
149	20241029	163900	296994400	15620	15620	15620	15620	0
150	20241029	163800	296994400	15620	15620	15620	15620	0
151	20241029	163700	296994400	15620	15620	15620	15620	0
152	20241029	163600	296994400	15620	15620	15620	15620	309
153	20241029	163500	296994400	15620	15620	15620	15620	0
154	20241029	163400	296994400	15620	15620	15620	15620	0
155	20241029	163300	296994400	15620	15620	15620	15620	0
156	20241029	163200	296994400	15620	15620	15620	15620	0
157	20241029	163100	296994400	15620	15620	15620	15620	0
158	20241029	163000	296994400	15620	15620	15620	15620	0
159	20241029	162900	296994400	15620	15620	15620	15620	0
160	20241029	162800	296994400	15620	15620	15620	15620	0
161	20241029	162700	296994400	15620	15620	15620	15620	0
162	20241029	162600	296994400	15620	15620	15620	15620	0
163	20241029	162500	296994400	15620	15620	15620	15620	0
164	20241029	162400	296994400	15620	15620	15620	15620	0
165	20241029	162300	296994400	15620	15620	15620	15620	0
166	20241029	162200	296994400	15620	15620	15620	15620	0
167	20241029	162100	296994400	15620	15620	15620	15620	0
168	20241029	162000	296994400	15620	15620	15620	15620	0
169	20241029	161900	296994400	15620	15620	15620	15620	0
170	20241029	161800	296994400	15620	15620	15620	15620	0
171	20241029	161700	296994400	15620	15620	15620	15620	0
172	20241029	161600	296994400	15620	15620	15620	15620	0
173	20241029	161500	296994400	15620	15620	15620	15620	0
174	20241029	161400	296994400	15620	15620	15620	15620	0
175	20241029	161300	296994400	15620	15620	15620	15620	0
176	20241029	161200	296994400	15620	15620	15620	15620	0
177	20241029	161100	296994400	15620	15620	15620	15620	0
178	20241029	161000	296994400	15620	15620	15620	15620	0
179	20241029	160900	296994400	15620	15620	15620	15620	0
180	20241029	160800	296994400	15620	15620	15620	15620	0
181	20241029	160700	296994400	15620	15620	15620	15620	0
182	20241029	160600	296994400	15620	15620	15620	15620	309
183	20241029	160500	296994400	15620	15620	15620	15620	0
184	20241029	160400	296994400	15620	15620	15620	15620	0
185	20241029	160300	296994400	15620	15620	15620	15620	0
186	20241029	160200	296994400	15620	15620	15620	15620	0
187	20241029	160100	296994400	15620	15620	15620	15620	0
188	20241029	160000	296994400	15620	15620	15620	15620	0
189	20241029	155900	296994400	15620	15620	15620	15620	0
190	20241029	155800	296994400	15620	15620	15620	15620	0
191	20241029	155700	296994400	15620	15620	15620	15620	0
192	20241029	155600	296994400	15620	15620	15620	15620	0
193	20241029	155500	296994400	15620	15620	15620	15620	0
194	20241029	155400	296994400	15620	15620	15620	15620	0
195	20241029	155300	296994400	15620	15620	15620	15620	0
196	20241029	155200	296994400	15620	15620	15620	15620	0
197	20241029	155100	296994400	15620	15620	15620	15620	0
198	20241029	155000	296994400	15620	15620	15620	15620	0
199	20241029	154900	296994400	15620	15620	15620	15620	0
200	20241029	154800	296994400	15620	15620	15620	15620	0
201	20241029	154700	296994400	15620	15620	15620	15620	0
202	20241029	154600	296994400	15620	15620	15620	15620	0
203	20241029	154500	296994400	15620	15620	15620	15620	0
204	20241029	154400	296994400	15620	15620	15620	15620	0
205	20241029	154300	296994400	15620	15620	15620	15620	0
206	20241029	154200	296994400	15620	15620	15620	15620	0
207	20241029	154100	296994400	15620	15620	15620	15620	0
208	20241029	154000	296994400	15620	15620	15620	15620	0
209	20241029	153900	296994400	15620	15620	15620	15620	0
210	20241029	153800	296994400	15620	15620	15620	15620	0
211	20241029	153700	296994400	15620	15620	15620	15620	0
212	20241029	153600	296994400	15620	15620	15620	15620	309
213	20241029	153500	296994400	15620	15620	15620	15620	0
214	20241029	153400	296994400	15620	15620	15620	15620	0
215	20241029	153300	296994400	15620	15620	15620	15620	0
216	20241029	153200	296994400	15620	15620	15620	15620	0
217	20241029	153100	296994400	15620	15620	15620	15620	0
218	20241029	153000	296994400	15620	15620	15620	15620	309
219	20241029	152900	292167820	15620	15620	15620	15620	0
220	20241029	152800	292167820	15620	15620	15620	15620	0
221	20241029	152700	292167820	15620	15620	15620	15620	0
222	20241029	152600	292167820	15620	15620	15620	15620	0
223	20241029	152500	292167820	15620	15620	15620	15620	0
224	20241029	152400	292167820	15620	15620	15620	15620	0
225	20241029	152300	292167820	15620	15620	15620	15620	0
226	20241029	152200	292167820	15620	15620	15620	15620	0
227	20241029	152100	292167820	15620	15620	15620	15620	0
228	20241029	152000	292167820	15620	15620	15620	15620	0
229	20241029	151900	292167820	15620	15600	15620	15590	85
230	20241029	151800	290841040	15600	15600	15600	15600	73
231	20241029	151700	289702240	15590	15610	15610	15590	30
232	20241029	151600	289234240	15610	15610	15610	15610	6
233	20241029	151500	289140580	15600	15620	15620	15600	43
234	20241029	151400	288469550	15610	15610	15610	15610	18
235	20241029	151300	288188570	15610	15620	15620	15590	61
236	20241029	151200	287236750	15590	15580	15590	15580	111
237	20241029	151100	285507350	15570	15570	15570	15570	41
238	20241029	151000	284868980	15560	15560	15560	15560	20
239	20241029	150900	284557780	15570	15560	15570	15560	2
240	20241029	150800	284526650	15560	15550	15560	15550	36
241	20241029	150700	283966680	15560	15560	15560	15560	28
242	20241029	150600	283531000	15560	15560	15560	15550	25
243	20241029	150500	283142190	15560	15550	15560	15550	5
244	20241029	150400	283064400	15560	15560	15560	15560	4
245	20241029	150300	283002160	15570	15570	15570	15570	6
246	20241029	150200	282908740	15570	15560	15570	15560	33
247	20241029	150100	282395220	15560	15560	15560	15560	5
248	20241029	150000	282317420	15560	15560	15560	15560	20
249	20241029	145900	282006220	15560	15560	15560	15560	0
250	20241029	145800	282006220	15560	15570	15580	15560	72
251	20241029	145700	280885300	15570	15570	15570	15570	0
252	20241029	145600	280885300	15570	15560	15570	15560	20
253	20241029	145500	280574090	15560	15560	15560	15560	0
254	20241029	145400	280574090	15560	15560	15560	15560	20
255	20241029	145300	280262890	15560	15560	15560	15560	0
256	20241029	145200	280262890	15560	15550	15560	15550	59
257	20241029	145100	279345170	15560	15560	15570	15560	31
258	20241029	145000	278862800	15570	15570	15570	15570	0
259	20241029	144900	278862800	15570	15570	15570	15570	5
260	20241029	144800	278784950	15570	15560	15570	15560	25
261	20241029	144700	278395870	15560	15550	15560	15540	79
262	20241029	144600	277167430	15550	15550	15550	15550	1
263	20241029	144500	277151880	15550	15550	15550	15550	1
264	20241029	144400	277136330	15560	15550	15560	15540	70
265	20241029	144300	276048470	15550	15550	15550	15550	20
266	20241029	144200	275737470	15560	15560	15560	15560	2
267	20241029	144100	275706350	15560	15560	15560	15560	12
268	20241029	144000	275519630	15570	15570	15570	15570	1
269	20241029	143900	275504060	15570	15550	15570	15550	21
270	20241029	143800	275177480	15560	15560	15570	15560	240
271	20241029	143700	271442850	15550	15550	15550	15550	19
272	20241029	143600	271147400	15560	15560	15560	15560	0
273	20241029	143500	271147400	15560	15540	15560	15540	36
274	20241029	143400	270587790	15550	15550	15550	15550	0
275	20241029	143300	270587790	15550	15540	15550	15540	24
276	20241029	143200	270214780	15550	15550	15550	15550	10
277	20241029	143100	270059280	15560	15560	15560	15560	0
278	20241029	143000	270059280	15560	15570	15570	15560	51
279	20241029	142900	269265670	15570	15570	15570	15570	0
280	20241029	142800	269265670	15570	15550	15570	15540	85
281	20241029	142700	267943600	15550	15540	15550	15540	2
282	20241029	142600	267912510	15560	15540	15560	15540	43
283	20241029	142500	267243990	15540	15540	15540	15540	0
284	20241029	142400	267243990	15540	15540	15540	15540	19
285	20241029	142300	266948730	15550	15550	15550	15540	95
286	20241029	142200	265471960	15540	15540	15540	15540	19
287	20241029	142100	265176700	15540	15540	15540	15540	0
288	20241029	142000	265176700	15540	15540	15540	15540	20
289	20241029	141900	264865900	15540	15540	15540	15540	2
290	20241029	141800	264834820	15550	15550	15550	15550	19
291	20241029	141700	264539370	15550	15550	15550	15550	0
292	20241029	141600	264539370	15550	15550	15550	15550	20
293	20241029	141500	264228370	15550	15550	15550	15550	10
294	20241029	141400	264072870	15550	15550	15550	15550	18
295	20241029	141300	263792970	15550	15550	15550	15550	0
296	20241029	141200	263792970	15550	15550	15550	15550	19
297	20241029	141100	263497520	15550	15550	15550	15550	20
298	20241029	141000	263186520	15560	15550	15560	15550	2
299	20241029	140900	263155410	15560	15550	15560	15550	22
300	20241029	140800	262813280	15550	15550	15550	15550	32
301	20241029	140700	262315680	15550	15540	15550	15540	20
302	20241029	140600	262004870	15540	15540	15540	15540	6
303	20241029	140500	261911630	15540	15530	15540	15530	21
304	20241029	140400	261585490	15530	15530	15530	15530	185
305	20241029	140300	258712440	15540	15550	15550	15540	33
306	20241029	140200	258199580	15550	15550	15550	15550	8
307	20241029	140100	258075180	15540	15550	15550	15540	13
308	20241029	140000	257873110	15550	15560	15560	15550	8
309	20241029	135900	257748680	15560	15560	15570	15560	23
310	20241029	135800	257390790	15550	15550	15550	15550	6
311	20241029	135700	257297490	15540	15550	15550	15540	25
312	20241029	135600	256908930	15550	15530	15560	15530	51
313	20241029	135500	256116180	15540	15550	15550	15540	48
314	20241029	135400	255370210	15540	15540	15540	15540	10
315	20241029	135300	255214810	15540	15540	15550	15540	18
316	20241029	135200	254935080	15540	15540	15540	15540	119
317	20241029	135100	253085820	15550	15540	15550	15540	519
318	20241029	135000	245020480	15540	15550	15550	15540	14
319	20241029	134900	244802880	15570	15560	15570	15560	6
320	20241029	134800	244709510	15560	15560	15560	15560	38
321	20241029	134700	244118230	15570	15570	15570	15570	2
322	20241029	134600	244087090	15590	15540	15590	15540	20
323	20241029	134500	243776240	15540	15550	15620	15540	159
324	20241029	134400	241296110	15550	15550	15560	15550	188
325	20241029	134300	238371420	15550	15550	15550	15550	0
326	20241029	134200	238371420	15550	15550	15550	15550	19
327	20241029	134100	238075970	15560	15560	15560	15560	10
328	20241029	134000	237920370	15560	15560	15560	15560	19
329	20241029	133900	237624730	15560	15560	15560	15560	0
330	20241029	133800	237624730	15560	15560	15560	15560	20
331	20241029	133700	237313530	15560	15560	15570	15560	3
332	20241029	133600	237266840	15570	15570	15570	15570	6
333	20241029	133500	237173420	15570	15570	15570	15570	3
334	20241029	133400	237126710	15570	15570	15570	15570	19
335	20241029	133300	236830880	15570	15570	15580	15570	32
336	20241029	133200	236332620	15580	15580	15580	15580	1
337	20241029	133100	236317040	15580	15570	15580	15570	19
338	20241029	133000	236021200	15570	15570	15570	15570	0
339	20241029	132900	236021200	15570	15570	15570	15570	19
340	20241029	132800	235725370	15570	15570	15570	15570	1
341	20241029	132700	235709800	15570	15570	15570	15570	20
342	20241029	132600	235398400	15580	15580	15580	15580	2
343	20241029	132500	235367240	15580	15580	15580	15580	10
344	20241029	132400	235211440	15580	15580	15580	15580	12
345	20241029	132300	235024480	15570	15570	15570	15570	19
346	20241029	132200	234728650	15570	15570	15570	15570	0
347	20241029	132100	234728650	15570	15560	15570	15560	425
348	20241029	132000	228113350	15550	15550	15550	15550	1
349	20241029	131900	228097800	15550	15550	15550	15550	18
350	20241029	131800	227817900	15550	15550	15550	15550	0
351	20241029	131700	227817900	15550	15550	15550	15550	19
352	20241029	131600	227522450	15550	15550	15550	15550	0
353	20241029	131500	227522450	15550	15550	15550	15550	20
354	20241029	131400	227211450	15560	15560	15560	15560	1
355	20241029	131300	227195890	15570	15570	15570	15570	0
356	20241029	131200	227195890	15570	15560	15570	15560	21
357	20241029	131100	226869120	15560	15560	15560	15560	21
358	20241029	131000	226542360	15560	15560	15560	15560	35
359	20241029	130900	225997760	15560	15560	15560	15560	0
360	20241029	130800	225997760	15560	15560	15560	15550	39
361	20241029	130700	225391100	15550	15550	15550	15550	0
362	20241029	130600	225391100	15550	15560	15560	15550	29
363	20241029	130500	224940050	15560	15560	15560	15560	0
364	20241029	130400	224940050	15560	15560	15560	15550	27
365	20241029	130300	224520130	15550	15560	15560	15550	4
366	20241029	130200	224457910	15550	15550	15550	15550	28
367	20241029	130100	224022510	15550	15550	15550	15550	15
368	20241029	130000	223789260	15550	15560	15560	15550	26
369	20241029	125900	223384900	15550	15550	15550	15550	0
370	20241029	125800	223384900	15550	15560	15560	15550	862
371	20241029	125700	209972360	15550	15550	15550	15550	7
372	20241029	125600	209863510	15550	15550	15560	15550	27
373	20241029	125500	209443650	15550	15550	15550	15550	1
374	20241029	125400	209428100	15550	15550	15550	15550	27
375	20241029	125300	209008250	15550	15550	15550	15550	19
376	20241029	125200	208712800	15550	15560	15560	15550	9
377	20241029	125100	208572820	15560	15550	15560	15550	21
378	20241029	125000	208246250	15550	15550	15550	15550	7
379	20241029	124900	208137400	15550	15560	15560	15550	35
380	20241029	124800	207593000	15560	15550	15560	15550	9
381	20241029	124700	207453040	15550	15550	15550	15550	65
382	20241029	124600	206442290	15550	15560	15560	15550	9
383	20241029	124500	206302310	15550	15550	15550	15550	19
384	20241029	124400	206006860	15550	15550	15560	15550	8
385	20241029	124300	205882450	15550	15550	15550	15550	20
386	20241029	124200	205571450	15560	15560	15560	15560	1
387	20241029	124100	205555890	15550	15550	15550	15550	19
388	20241029	124000	205260440	15550	15550	15550	15550	138
389	20241029	123900	203114540	15550	15550	15550	15550	119
390	20241029	123800	201264090	15550	15550	15550	15550	1
391	20241029	123700	201248540	15550	15560	15560	15550	77
392	20241029	123600	200050620	15550	15550	15550	15550	0
393	20241029	123500	200050620	15550	15560	15560	15550	20
394	20241029	123400	199739600	15550	15550	15550	15550	19
395	20241029	123300	199444150	15560	15560	15560	15560	0
396	20241029	123200	199444150	15560	15550	15560	15550	22
397	20241029	123100	199102030	15550	15550	15550	15550	0
398	20241029	123000	199102030	15550	15550	15550	15550	20
399	20241029	122900	198791030	15560	15560	15560	15560	4
400	20241029	122800	198728790	15550	15550	15550	15550	19
401	20241029	122700	198433340	15560	15560	15560	15560	6
402	20241029	122600	198339980	15560	15560	15560	15560	77
403	20241029	122500	197141860	15560	15560	15560	15560	2
404	20241029	122400	197110740	15560	15560	15560	15560	24
405	20241029	122300	196737300	15560	15560	15560	15560	0
406	20241029	122200	196737300	15560	15560	15560	15560	20
407	20241029	122100	196426100	15560	15560	15560	15560	16
408	20241029	122000	196177140	15560	15560	15560	15560	19
409	20241029	121900	195881500	15560	15560	15560	15560	0
410	20241029	121800	195881500	15560	15560	15560	15560	19
411	20241029	121700	195585860	15570	15570	15570	15570	1
412	20241029	121600	195570290	15560	15560	15560	15560	20
413	20241029	121500	195259090	15560	15560	15560	15560	19
414	20241029	121400	194963450	15570	15570	15570	15570	2
415	20241029	121300	194932310	15560	15570	15570	15560	13
416	20241029	121200	194729910	15580	15580	15580	15580	0
417	20241029	121100	194729910	15580	15580	15580	15580	14
418	20241029	121000	194511790	15580	15580	15580	15580	22
419	20241029	120900	194169030	15570	15560	15570	15560	60
420	20241029	120800	193235020	15560	15560	15560	15560	5
421	20241029	120700	193157220	15560	15560	15560	15560	24
422	20241029	120600	192783780	15560	15560	15560	15560	5
423	20241029	120500	192705980	15560	15560	15560	15560	26
424	20241029	120400	192301420	15560	15560	15560	15560	0
425	20241029	120300	192301420	15560	15560	15560	15560	23
426	20241029	120200	191943540	15560	15560	15560	15560	5
427	20241029	120100	191865740	15560	15560	15560	15560	19
428	20241029	120000	191570100	15560	15560	15560	15560	5
429	20241029	115900	191492300	15560	15560	15560	15560	24
430	20241029	115800	191118860	15560	15570	15570	15560	6
431	20241029	115700	191025480	15560	15560	15560	15560	24
432	20241029	115600	190652040	15560	15560	15560	15560	20
433	20241029	115500	190340840	15560	15560	15560	15560	1
434	20241029	115400	190325280	15560	15560	15560	15560	20
435	20241029	115300	190014080	15560	15560	15560	15560	10
436	20241029	115200	189858480	15560	15560	15560	15560	18
437	20241029	115100	189578400	15580	15580	15580	15580	0
438	20241029	115000	189578400	15580	15560	15580	15560	21
439	20241029	114900	189251620	15560	15560	15560	15560	0
440	20241029	114800	189251620	15560	15570	15570	15560	43
441	20241029	114700	188582310	15570	15570	15570	15570	4
442	20241029	114600	188520030	15560	15560	15560	15560	33
443	20241029	114500	188006550	15560	15560	15560	15560	4
444	20241029	114400	187944310	15560	15560	15560	15560	25
445	20241029	114300	187555310	15560	15560	15560	15560	0
446	20241029	114200	187555310	15560	15570	15570	15560	30
447	20241029	114100	187088440	15560	15560	15560	15560	0
448	20241029	114000	187088440	15560	15560	15560	15560	23
449	20241029	113900	186730560	15560	15570	15570	15560	5
450	20241029	113800	186652740	15560	15560	15560	15560	28
451	20241029	113700	186217060	15560	15560	15560	15560	25
452	20241029	113600	185828060	15570	15570	15570	15570	0
453	20241029	113500	185828060	15570	15570	15570	15570	9
454	20241029	113400	185687930	15570	15570	15570	15570	0
455	20241029	113300	185687930	15570	15560	15570	15560	32
456	20241029	113200	185189890	15560	15560	15560	15560	0
457	20241029	113100	185189890	15560	15560	15570	15560	32
458	20241029	113000	184691850	15570	15570	15570	15570	11
459	20241029	112900	184520580	15560	15570	15570	15560	28
460	20241029	112800	184084840	15560	15560	15560	15560	111
461	20241029	112700	182357680	15560	15570	15570	15560	59
462	20241029	112600	181439250	15570	15570	15570	15570	20
463	20241029	112500	181127850	15560	15560	15560	15560	20
464	20241029	112400	180816650	15570	15570	15570	15570	38
465	20241029	112300	180224990	15570	15570	15580	15570	39
466	20241029	112200	179617660	15570	15570	15570	15570	0
467	20241029	112100	179617660	15570	15570	15570	15570	20
468	20241029	112000	179306260	15580	15580	15580	15580	5
469	20241029	111900	179228360	15580	15580	15580	15580	1
470	20241029	111800	179212780	15590	15570	15590	15570	26
471	20241029	111700	178807710	15570	15570	15570	15570	18
472	20241029	111600	178527450	15570	15570	15570	15570	20
473	20241029	111500	178216050	15570	15570	15570	15570	0
474	20241029	111400	178216050	15570	15560	15570	15560	37
475	20241029	111300	177640150	15570	15570	15570	15570	5
476	20241029	111200	177562300	15560	15560	15560	15560	412
477	20241029	111100	171151580	15570	15560	15570	15560	7
478	20241029	111000	171042630	15560	15570	15570	15560	86
479	20241029	110900	169704140	15570	15570	15570	15570	1
480	20241029	110800	169688570	15570	15570	15570	15570	176
481	20241029	110700	166948250	15580	15580	15580	15580	0
482	20241029	110600	166948250	15580	15580	15580	15580	32
483	20241029	110500	166449690	15600	15600	15600	15600	0
484	20241029	110400	166449690	15600	15590	15600	15580	72
485	20241029	110300	165327120	15580	15580	15580	15580	5
486	20241029	110200	165249220	15580	15580	15580	15580	28
487	20241029	110100	164812980	15580	15580	15580	15580	5
488	20241029	110000	164735080	15580	15580	15590	15580	23
489	20241029	105900	164376720	15580	15580	15580	15580	7
490	20241029	105800	164267660	15580	15580	15580	15580	20
491	20241029	105700	163956060	15590	15590	15590	15590	7
492	20241029	105600	163846930	15590	15590	15590	15590	14
493	20241029	105500	163628670	15580	15590	15590	15580	31
494	20241029	105400	163145680	15590	15590	15590	15590	0
495	20241029	105300	163145680	15590	15590	15590	15590	19
496	20241029	105200	162849470	15590	15590	15590	15590	0
497	20241029	105100	162849470	15590	15580	15590	15580	20
498	20241029	105000	162537860	15600	15590	15600	15590	27
499	20241029	104900	162116920	15580	15580	15580	15580	27
500	20241029	104800	161696260	15580	15580	15580	15580	0
501	20241029	104700	161696260	15580	15580	15580	15580	19
502	20241029	104600	161400240	15580	15570	15580	15570	37
503	20241029	104500	160823830	15570	15570	15570	15570	26
504	20241029	104400	160419010	15570	15570	15570	15570	6
505	20241029	104300	160325590	15570	15570	15570	15570	25
506	20241029	104200	159936340	15570	15570	15570	15570	5
507	20241029	104100	159858490	15570	15570	15570	15570	26
508	20241029	104000	159453670	15570	15570	15570	15570	5
509	20241029	103900	159375820	15570	15570	15570	15570	24
510	20241029	103800	159002140	15570	15570	15570	15570	25
511	20241029	103700	158612890	15570	15570	15570	15570	6
512	20241029	103600	158519470	15570	15570	15570	15570	24
513	20241029	103500	158145790	15570	15570	15570	15570	6
514	20241029	103400	158052370	15570	15570	15570	15570	25
515	20241029	103300	157663120	15570	15570	15570	15570	7
516	20241029	103200	157554130	15570	15570	15570	15570	25
517	20241029	103100	157164880	15580	15570	15580	15570	9
518	20241029	103000	157024730	15570	15570	15570	15570	19
519	20241029	102900	156728900	15570	15570	15570	15570	6
520	20241029	102800	156635480	15580	15580	15580	15580	10
521	20241029	102700	156479680	15580	15580	15580	15580	0
522	20241029	102600	156479680	15580	15570	15580	15570	57
523	20241029	102500	155591880	15570	15570	15570	15570	0
524	20241029	102400	155591880	15570	15570	15570	15570	23
525	20241029	102300	155233770	15570	15570	15570	15570	5
526	20241029	102200	155155920	15570	15570	15570	15570	36
527	20241029	102100	154595400	15570	15570	15570	15570	75
528	20241029	102000	153427650	15570	15570	15580	15570	27
529	20241029	101900	153007250	15580	15580	15580	15580	20
530	20241029	101800	152695650	15580	15580	15580	15580	8
531	20241029	101700	152571010	15580	15580	15590	15580	26
532	20241029	101600	152165920	15580	15580	15580	15580	4
533	20241029	101500	152103600	15590	15590	15590	15590	23
534	20241029	101400	151745030	15590	15590	15600	15590	6
535	20241029	101300	151651470	15590	15580	15590	15580	30
536	20241029	101200	151183950	15590	15580	15590	15580	9
537	20241029	101100	151043720	15580	15580	15580	15580	20
538	20241029	101000	150732120	15580	15580	15580	15580	26
539	20241029	100900	150327040	15570	15570	15570	15570	29
540	20241029	100800	149875510	15580	15580	15580	15580	5
541	20241029	100700	149797610	15570	15580	15580	15570	105
542	20241029	100600	148161720	15580	15580	15580	15580	7
543	20241029	100500	148052660	15580	15580	15580	15580	27
544	20241029	100400	147632000	15580	15580	15580	15580	6
545	20241029	100300	147538520	15580	15580	15580	15580	26
546	20241029	100200	147133440	15590	15580	15590	15580	19
547	20241029	100100	146837410	15570	15570	15580	15570	24
548	20241029	100000	146463720	15570	15570	15570	15570	82
549	20241029	095900	145186980	15570	15570	15570	15570	30
550	20241029	095800	144719880	15570	15570	15570	15570	19
551	20241029	095700	144424050	15570	15570	15570	15570	21
552	20241029	095600	144097080	15570	15570	15570	15570	33
553	20241029	095500	143583270	15570	15570	15570	15570	0
554	20241029	095400	143583270	15570	15570	15570	15570	29
555	20241029	095300	143131740	15570	15570	15570	15570	14
556	20241029	095200	142913760	15570	15570	15570	15570	6
557	20241029	095100	142820340	15580	15560	15580	15560	41
558	20241029	095000	142182070	15570	15570	15570	15570	12
559	20241029	094900	141995230	15570	15580	15580	15570	13
560	20241029	094800	141792800	15570	15570	15570	15570	19
561	20241029	094700	141496970	15570	15570	15570	15570	0
562	20241029	094600	141496970	15570	15570	15570	15570	46
563	20241029	094500	140780750	15570	15570	15570	15570	85
564	20241029	094400	139457300	15570	15580	15580	15570	21
565	20241029	094300	139130320	15570	15570	15570	15570	7
566	20241029	094200	139021330	15570	15590	15590	15570	30
567	20241029	094100	138554120	15580	15580	15580	15580	6
568	20241029	094000	138460640	15580	15580	15580	15580	19
569	20241029	093900	138164620	15590	15590	15590	15580	18
570	20241029	093800	137884010	15590	15590	15590	15590	0
571	20241029	093700	137884010	15590	15590	15590	15580	22
572	20241029	093600	137541040	15590	15570	15590	15570	212
573	20241029	093500	134236420	15570	15580	15580	15560	26
574	20241029	093400	133831750	15580	15570	15580	15560	14
575	20241029	093300	133613770	15570	15560	15570	15560	34
576	20241029	093200	133084720	15580	15580	15580	15570	38
577	20241029	093100	132492980	15570	15580	15580	15570	56
578	20241029	093000	131620900	15580	15570	15580	15570	12
579	20241029	092900	131434050	15580	15580	15580	15580	21
580	20241029	092800	131106870	15570	15570	15570	15570	0
581	20241029	092700	131106870	15570	15560	15580	15560	97
582	20241029	092600	129596580	15560	15570	15570	15550	6
583	20241029	092500	129503210	15560	15530	15570	15520	305
584	20241029	092400	124763170	15530	15540	15540	15520	29
585	20241029	092300	124312790	15530	15540	15540	15530	31
586	20241029	092200	123831250	15540	15550	15560	15500	1991
587	20241029	092100	92937030	15550	15560	15560	15550	1071
588	20241029	092000	76280590	15560	15580	15580	15560	468
589	20241029	091900	68992200	15590	15590	15590	15580	14
590	20241029	091800	68774060	15590	15580	15590	15580	45
591	20241029	091700	68072820	15580	15590	15590	15580	70
592	20241029	091600	66982020	15590	15580	15590	15580	122
593	20241029	091500	65080390	15590	15590	15590	15590	17
594	20241029	091400	64815360	15590	15590	15600	15590	237
595	20241029	091300	61120370	15590	15600	15600	15590	14
596	20241029	091200	60901980	15600	15590	15610	15590	190
597	20241029	091100	57938550	15600	15600	15600	15590	118
598	20241029	091000	56097890	15600	15600	15600	15590	98
599	20241029	090900	54569420	15600	15600	15600	15590	95
600	20241029	090800	53087430	15590	15590	15590	15590	19
601	20241029	090700	52791220	15620	15610	15620	15600	129
602	20241029	090600	50777910	15610	15620	15630	15610	48
603	20241029	090500	50028300	15610	15620	15640	15610	96
604	20241029	090400	48528530	15630	15640	15640	15630	52
605	20241029	090300	47715330	15640	15630	15640	15620	23
606	20241029	090200	47356020	15640	15670	15670	15640	2
607	20241029	090100	47324710	15620	15620	15620	15620	21
608	20241029	090000	46996690	15700	15570	15740	15570	3016