KissMeData/018250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190400	778366920	15820	15820	15820	15820	696
3	20241028	190300	778366920	15820	15820	15820	15820	0
4	20241028	190200	778366920	15820	15820	15820	15820	0
5	20241028	190100	778366920	15820	15820	15820	15820	0
6	20241028	190000	778366920	15820	15820	15820	15820	0
7	20241028	185900	778366920	15820	15820	15820	15820	0
8	20241028	185800	778366920	15820	15820	15820	15820	0
9	20241028	185700	778366920	15820	15820	15820	15820	0
10	20241028	185600	778366920	15820	15820	15820	15820	0
11	20241028	185500	778366920	15820	15820	15820	15820	0
12	20241028	185400	778366920	15820	15820	15820	15820	0
13	20241028	185300	778366920	15820	15820	15820	15820	0
14	20241028	185200	778366920	15820	15820	15820	15820	0
15	20241028	185100	778366920	15820	15820	15820	15820	0
16	20241028	185000	778366920	15820	15820	15820	15820	0
17	20241028	184900	778366920	15820	15820	15820	15820	0
18	20241028	184800	778366920	15820	15820	15820	15820	0
19	20241028	184700	778366920	15820	15820	15820	15820	0
20	20241028	184600	778366920	15820	15820	15820	15820	0
21	20241028	184500	778366920	15820	15820	15820	15820	0
22	20241028	184400	778366920	15820	15820	15820	15820	0
23	20241028	184300	778366920	15820	15820	15820	15820	0
24	20241028	184200	778366920	15820	15820	15820	15820	0
25	20241028	184100	778366920	15820	15820	15820	15820	0
26	20241028	184000	778366920	15820	15820	15820	15820	0
27	20241028	183900	778366920	15820	15820	15820	15820	0
28	20241028	183800	778366920	15820	15820	15820	15820	0
29	20241028	183700	778366920	15820	15820	15820	15820	0
30	20241028	183600	778366920	15820	15820	15820	15820	0
31	20241028	183500	778366920	15820	15820	15820	15820	0
32	20241028	183400	778366920	15820	15820	15820	15820	696
33	20241028	183300	778366920	15820	15820	15820	15820	0
34	20241028	183200	778366920	15820	15820	15820	15820	0
35	20241028	183100	778366920	15820	15820	15820	15820	0
36	20241028	183000	778366920	15820	15820	15820	15820	0
37	20241028	182900	778366920	15820	15820	15820	15820	0
38	20241028	182800	778366920	15820	15820	15820	15820	0
39	20241028	182700	778366920	15820	15820	15820	15820	0
40	20241028	182600	778366920	15820	15820	15820	15820	0
41	20241028	182500	778366920	15820	15820	15820	15820	0
42	20241028	182400	778366920	15820	15820	15820	15820	0
43	20241028	182300	778366920	15820	15820	15820	15820	0
44	20241028	182200	778366920	15820	15820	15820	15820	0
45	20241028	182100	778366920	15820	15820	15820	15820	0
46	20241028	182000	778366920	15820	15820	15820	15820	0
47	20241028	181900	778366920	15820	15820	15820	15820	0
48	20241028	181800	778366920	15820	15820	15820	15820	0
49	20241028	181700	778366920	15820	15820	15820	15820	0
50	20241028	181600	778366920	15820	15820	15820	15820	0
51	20241028	181500	778366920	15820	15820	15820	15820	0
52	20241028	181400	778366920	15820	15820	15820	15820	0
53	20241028	181300	778366920	15820	15820	15820	15820	0
54	20241028	181200	778366920	15820	15820	15820	15820	0
55	20241028	181100	778366920	15820	15820	15820	15820	0
56	20241028	181000	778366920	15820	15820	15820	15820	0
57	20241028	180900	778366920	15820	15820	15820	15820	0
58	20241028	180800	778366920	15820	15820	15820	15820	0
59	20241028	180700	778366920	15820	15820	15820	15820	0
60	20241028	180600	778366920	15820	15820	15820	15820	0
61	20241028	180500	778366920	15820	15820	15820	15820	0
62	20241028	180400	778366920	15820	15820	15820	15820	696
63	20241028	180300	778366920	15820	15820	15820	15820	0
64	20241028	180200	778366920	15820	15820	15820	15820	0
65	20241028	180100	778366920	15820	15820	15820	15820	0
66	20241028	180000	778366920	15820	15820	15820	15820	0
67	20241028	175900	778366920	15820	15820	15820	15820	0
68	20241028	175800	778366920	15820	15820	15820	15820	0
69	20241028	175700	778366920	15820	15820	15820	15820	0
70	20241028	175600	778366920	15820	15820	15820	15820	0
71	20241028	175500	778366920	15820	15820	15820	15820	0
72	20241028	175400	778366920	15820	15820	15820	15820	0
73	20241028	175300	778366920	15820	15820	15820	15820	0
74	20241028	175200	778366920	15820	15820	15820	15820	0
75	20241028	175100	778366920	15820	15820	15820	15820	0
76	20241028	175000	778366920	15820	15820	15820	15820	0
77	20241028	174900	778366920	15820	15820	15820	15820	0
78	20241028	174800	778366920	15820	15820	15820	15820	0
79	20241028	174700	778366920	15820	15820	15820	15820	0
80	20241028	174600	778366920	15820	15820	15820	15820	0
81	20241028	174500	778366920	15820	15820	15820	15820	0
82	20241028	174400	778366920	15820	15820	15820	15820	0
83	20241028	174300	778366920	15820	15820	15820	15820	0
84	20241028	174200	778366920	15820	15820	15820	15820	0
85	20241028	174100	778366920	15820	15820	15820	15820	0
86	20241028	174000	778366920	15820	15820	15820	15820	0
87	20241028	173900	778366920	15820	15820	15820	15820	0
88	20241028	173800	778366920	15820	15820	15820	15820	0
89	20241028	173700	778366920	15820	15820	15820	15820	0
90	20241028	173600	778366920	15820	15820	15820	15820	0
91	20241028	173500	778366920	15820	15820	15820	15820	0
92	20241028	173400	778366920	15820	15820	15820	15820	696
93	20241028	173300	778366920	15820	15820	15820	15820	0
94	20241028	173200	778366920	15820	15820	15820	15820	0
95	20241028	173100	778366920	15820	15820	15820	15820	0
96	20241028	173000	778366920	15820	15820	15820	15820	0
97	20241028	172900	778366920	15820	15820	15820	15820	0
98	20241028	172800	778366920	15820	15820	15820	15820	0
99	20241028	172700	778366920	15820	15820	15820	15820	0
100	20241028	172600	778366920	15820	15820	15820	15820	0
101	20241028	172500	778366920	15820	15820	15820	15820	0
102	20241028	172400	778366920	15820	15820	15820	15820	0
103	20241028	172300	778366920	15820	15820	15820	15820	0
104	20241028	172200	778366920	15820	15820	15820	15820	0
105	20241028	172100	778366920	15820	15820	15820	15820	0
106	20241028	172000	778366920	15820	15820	15820	15820	0
107	20241028	171900	778366920	15820	15820	15820	15820	0
108	20241028	171800	778366920	15820	15820	15820	15820	0
109	20241028	171700	778366920	15820	15820	15820	15820	0
110	20241028	171600	778366920	15820	15820	15820	15820	0
111	20241028	171500	778366920	15820	15820	15820	15820	0
112	20241028	171400	778366920	15820	15820	15820	15820	0
113	20241028	171300	778366920	15820	15820	15820	15820	0
114	20241028	171200	778366920	15820	15820	15820	15820	0
115	20241028	171100	778366920	15820	15820	15820	15820	0
116	20241028	171000	778366920	15820	15820	15820	15820	0
117	20241028	170900	778366920	15820	15820	15820	15820	0
118	20241028	170800	778366920	15820	15820	15820	15820	0
119	20241028	170700	778366920	15820	15820	15820	15820	0
120	20241028	170600	778366920	15820	15820	15820	15820	0
121	20241028	170500	778366920	15820	15820	15820	15820	0
122	20241028	170400	778366920	15820	15820	15820	15820	696
123	20241028	170300	778366920	15820	15820	15820	15820	0
124	20241028	170200	778366920	15820	15820	15820	15820	0
125	20241028	170100	778366920	15820	15820	15820	15820	0
126	20241028	170000	778366920	15820	15820	15820	15820	0
127	20241028	165900	778366920	15820	15820	15820	15820	0
128	20241028	165800	778366920	15820	15820	15820	15820	0
129	20241028	165700	778366920	15820	15820	15820	15820	0
130	20241028	165600	778366920	15820	15820	15820	15820	0
131	20241028	165500	778366920	15820	15820	15820	15820	0
132	20241028	165400	778366920	15820	15820	15820	15820	0
133	20241028	165300	778366920	15820	15820	15820	15820	0
134	20241028	165200	778366920	15820	15820	15820	15820	0
135	20241028	165100	778366920	15820	15820	15820	15820	0
136	20241028	165000	778366920	15820	15820	15820	15820	0
137	20241028	164900	778366920	15820	15820	15820	15820	0
138	20241028	164800	778366920	15820	15820	15820	15820	0
139	20241028	164700	778366920	15820	15820	15820	15820	0
140	20241028	164600	778366920	15820	15820	15820	15820	0
141	20241028	164500	778366920	15820	15820	15820	15820	0
142	20241028	164400	778366920	15820	15820	15820	15820	0
143	20241028	164300	778366920	15820	15820	15820	15820	0
144	20241028	164200	778366920	15820	15820	15820	15820	0
145	20241028	164100	778366920	15820	15820	15820	15820	0
146	20241028	164000	778366920	15820	15820	15820	15820	0
147	20241028	163900	778366920	15820	15820	15820	15820	0
148	20241028	163800	778366920	15820	15820	15820	15820	0
149	20241028	163700	778366920	15820	15820	15820	15820	0
150	20241028	163600	778366920	15820	15820	15820	15820	0
151	20241028	163500	778366920	15820	15820	15820	15820	0
152	20241028	163400	778366920	15820	15820	15820	15820	696
153	20241028	163300	778366920	15820	15820	15820	15820	0
154	20241028	163200	778366920	15820	15820	15820	15820	0
155	20241028	163100	778366920	15820	15820	15820	15820	0
156	20241028	163000	778366920	15820	15820	15820	15820	0
157	20241028	162900	778366920	15820	15820	15820	15820	0
158	20241028	162800	778366920	15820	15820	15820	15820	0
159	20241028	162700	778366920	15820	15820	15820	15820	0
160	20241028	162600	778366920	15820	15820	15820	15820	0
161	20241028	162500	778366920	15820	15820	15820	15820	0
162	20241028	162400	778366920	15820	15820	15820	15820	0
163	20241028	162300	778366920	15820	15820	15820	15820	0
164	20241028	162200	778366920	15820	15820	15820	15820	0
165	20241028	162100	778366920	15820	15820	15820	15820	0
166	20241028	162000	778366920	15820	15820	15820	15820	0
167	20241028	161900	778366920	15820	15820	15820	15820	0
168	20241028	161800	778366920	15820	15820	15820	15820	0
169	20241028	161700	778366920	15820	15820	15820	15820	0
170	20241028	161600	778366920	15820	15820	15820	15820	0
171	20241028	161500	778366920	15820	15820	15820	15820	0
172	20241028	161400	778366920	15820	15820	15820	15820	0
173	20241028	161300	778366920	15820	15820	15820	15820	0
174	20241028	161200	778366920	15820	15820	15820	15820	0
175	20241028	161100	778366920	15820	15820	15820	15820	0
176	20241028	161000	778366920	15820	15820	15820	15820	0
177	20241028	160900	778366920	15820	15820	15820	15820	0
178	20241028	160800	778366920	15820	15820	15820	15820	0
179	20241028	160700	778366920	15820	15820	15820	15820	0
180	20241028	160600	778366920	15820	15820	15820	15820	0
181	20241028	160500	778366920	15820	15820	15820	15820	0
182	20241028	160400	778366920	15820	15820	15820	15820	696
183	20241028	160300	778366920	15820	15820	15820	15820	0
184	20241028	160200	778366920	15820	15820	15820	15820	0
185	20241028	160100	778366920	15820	15820	15820	15820	0
186	20241028	160000	778366920	15820	15820	15820	15820	0
187	20241028	155900	778366920	15820	15820	15820	15820	0
188	20241028	155800	778366920	15820	15820	15820	15820	0
189	20241028	155700	778366920	15820	15820	15820	15820	0
190	20241028	155600	778366920	15820	15820	15820	15820	0
191	20241028	155500	778366920	15820	15820	15820	15820	0
192	20241028	155400	778366920	15820	15820	15820	15820	0
193	20241028	155300	778366920	15820	15820	15820	15820	0
194	20241028	155200	778366920	15820	15820	15820	15820	0
195	20241028	155100	778366920	15820	15820	15820	15820	0
196	20241028	155000	778366920	15820	15820	15820	15820	0
197	20241028	154900	778366920	15820	15820	15820	15820	0
198	20241028	154800	778366920	15820	15820	15820	15820	0
199	20241028	154700	778366920	15820	15820	15820	15820	0
200	20241028	154600	778366920	15820	15820	15820	15820	0
201	20241028	154500	778366920	15820	15820	15820	15820	0
202	20241028	154400	778366920	15820	15820	15820	15820	0
203	20241028	154300	778366920	15820	15820	15820	15820	0
204	20241028	154200	778366920	15820	15820	15820	15820	0
205	20241028	154100	778366920	15820	15820	15820	15820	0
206	20241028	154000	778366920	15820	15820	15820	15820	0
207	20241028	153900	778366920	15820	15820	15820	15820	0
208	20241028	153800	778366920	15820	15820	15820	15820	0
209	20241028	153700	778366920	15820	15820	15820	15820	0
210	20241028	153600	778366920	15820	15820	15820	15820	0
211	20241028	153500	778366920	15820	15820	15820	15820	0
212	20241028	153400	778366920	15820	15820	15820	15820	696
213	20241028	153300	778366920	15820	15820	15820	15820	0
214	20241028	153200	778366920	15820	15820	15820	15820	0
215	20241028	153100	778366920	15820	15820	15820	15820	0
216	20241028	153000	778366920	15820	15820	15820	15820	696
217	20241028	152900	767356200	15730	15730	15730	15730	0
218	20241028	152800	767356200	15730	15730	15730	15730	0
219	20241028	152700	767356200	15730	15730	15730	15730	0
220	20241028	152600	767356200	15730	15730	15730	15730	0
221	20241028	152500	767356200	15730	15730	15730	15730	0
222	20241028	152400	767356200	15730	15730	15730	15730	0
223	20241028	152300	767356200	15730	15730	15730	15730	0
224	20241028	152200	767356200	15730	15730	15730	15730	0
225	20241028	152100	767356200	15730	15730	15730	15730	0
226	20241028	152000	767356200	15730	15730	15730	15730	0
227	20241028	151900	767356200	15730	15850	15850	15730	63
228	20241028	151800	766363760	15730	15860	15860	15720	288
229	20241028	151700	761828710	15780	15790	15790	15780	129
230	20241028	151600	759791980	15790	15880	15880	15790	48
231	20241028	151500	759032440	15880	15880	15880	15790	12
232	20241028	151400	758842780	15870	15880	15880	15870	132
233	20241028	151300	756747930	15870	15830	15880	15750	157
234	20241028	151200	754263940	15760	15840	15860	15760	67
235	20241028	151100	753202950	15830	15830	15830	15830	12
236	20241028	151000	753012990	15840	15830	15840	15750	24
237	20241028	150900	752632980	15750	15830	15830	15750	42
238	20241028	150800	751968970	15820	15820	15820	15820	103
239	20241028	150700	750339510	15810	15810	15810	15810	68
240	20241028	150600	749264430	15810	15810	15810	15800	322
241	20241028	150500	744175640	15800	15800	15800	15800	17
242	20241028	150400	743907040	15800	15790	15800	15790	32
243	20241028	150300	743401570	15790	15790	15790	15790	31
244	20241028	150200	742912080	15790	15790	15790	15790	1
245	20241028	150100	742896290	15790	15790	15790	15790	11
246	20241028	150000	742722600	15790	15780	15790	15750	39
247	20241028	145900	742106850	15790	15790	15790	15790	48
248	20241028	145800	741348930	15790	15780	15790	15780	23
249	20241028	145700	740985980	15780	15780	15780	15780	10
250	20241028	145600	740828180	15780	15780	15780	15780	0
251	20241028	145500	740828180	15780	15750	15780	15750	367
252	20241028	145400	735043090	15750	15750	15750	15750	75
253	20241028	145300	733861840	15750	15750	15750	15750	4
254	20241028	145200	733798840	15750	15740	15750	15740	56
255	20241028	145100	732916940	15740	15740	15740	15740	201
256	20241028	145000	729753200	15730	15740	15740	15730	6
257	20241028	144900	729658780	15740	15740	15740	15740	3
258	20241028	144800	729611560	15740	15740	15740	15740	31
259	20241028	144700	729123620	15750	15740	15750	15740	10
260	20241028	144600	728966210	15750	15750	15750	15750	4
261	20241028	144500	728903210	15760	15760	15760	15760	8
262	20241028	144400	728777130	15750	15750	15750	15750	2
263	20241028	144300	728745630	15760	15750	15760	15750	66
264	20241028	144200	727706120	15750	15730	15750	15730	502
265	20241028	144100	719809620	15750	15740	15750	15740	188
266	20241028	144000	716850330	15740	15730	15740	15730	227
267	20241028	143900	713279270	15730	15730	15730	15730	3
268	20241028	143800	713232080	15730	15730	15730	15730	1
269	20241028	143700	713216350	15730	15720	15730	15720	54
270	20241028	143600	712367460	15720	15720	15720	15720	48
271	20241028	143500	711612900	15720	15730	15730	15720	14
272	20241028	143400	711392800	15730	15730	15730	15730	8
273	20241028	143300	711266960	15730	15730	15730	15730	0
274	20241028	143200	711266960	15730	15730	15730	15730	1
275	20241028	143100	711251230	15730	15730	15730	15730	1
276	20241028	143000	711235500	15740	15720	15740	15720	107
277	20241028	142900	709553180	15740	15740	15740	15740	0
278	20241028	142800	709553180	15740	15720	15740	15720	154
279	20241028	142700	707132250	15720	15730	15730	15720	365
280	20241028	142600	701394000	15730	15730	15730	15730	1
281	20241028	142500	701378270	15730	15740	15740	15730	69
282	20241028	142400	700292890	15730	15730	15730	15730	57
283	20241028	142300	699396280	15740	15740	15740	15740	3
284	20241028	142200	699349060	15740	15740	15740	15730	95
285	20241028	142100	697854690	15740	15740	15740	15740	0
286	20241028	142000	697854690	15740	15740	15740	15740	1
287	20241028	141900	697838950	15740	15740	15740	15740	1
288	20241028	141800	697823210	15740	15740	15740	15730	95
289	20241028	141700	696328830	15740	15740	15740	15740	1
290	20241028	141600	696313090	15740	15740	15740	15740	3
291	20241028	141500	696265870	15740	15730	15740	15730	162
292	20241028	141400	693716920	15740	15740	15740	15740	2
293	20241028	141300	693685440	15740	15740	15740	15740	2
294	20241028	141200	693653960	15740	15740	15740	15740	0
295	20241028	141100	693653960	15740	15740	15740	15740	2
296	20241028	141000	693622480	15740	15740	15740	15740	15
297	20241028	140900	693386380	15750	15750	15750	15750	3
298	20241028	140800	693339130	15750	15740	15750	15740	116
299	20241028	140700	691513280	15740	15750	15750	15740	3
300	20241028	140600	691466050	15730	15720	15730	15720	96
301	20241028	140500	689956850	15720	15720	15720	15720	397
302	20241028	140400	683716010	15730	15740	15740	15730	3
303	20241028	140300	683668810	15750	15750	15750	15750	1
304	20241028	140200	683653060	15750	15750	15750	15750	0
305	20241028	140100	683653060	15750	15750	15750	15750	4
306	20241028	140000	683590060	15770	15760	15770	15760	2
307	20241028	135900	683558530	15760	15760	15760	15760	1
308	20241028	135800	683542770	15700	15700	15700	15700	10
309	20241028	135700	683385770	15700	15700	15700	15700	277
310	20241028	135600	679036870	15700	15700	15700	15690	94
311	20241028	135500	677561990	15700	15700	15700	15700	1
312	20241028	135400	677546290	15690	15690	15690	15690	19
313	20241028	135300	677248180	15690	15690	15690	15690	6
314	20241028	135200	677154040	15690	15700	15700	15690	70
315	20241028	135100	676055720	15700	15700	15700	15700	2
316	20241028	135000	676024320	15700	15700	15700	15700	0
317	20241028	134900	676024320	15700	15710	15710	15700	606
318	20241028	134800	666506720	15720	15720	15720	15720	2
319	20241028	134700	666475280	15720	15720	15730	15720	246
320	20241028	134600	662608150	15730	15730	15730	15730	3
321	20241028	134500	662560960	15720	15730	15730	15720	94
322	20241028	134400	661083260	15730	15730	15730	15730	16
323	20241028	134300	660831580	15730	15730	15730	15730	1
324	20241028	134200	660815850	15730	15730	15730	15730	1
325	20241028	134100	660800120	15730	15740	15740	15730	9
326	20241028	134000	660658520	15730	15730	15730	15730	40
327	20241028	133900	660029320	15740	15740	15740	15740	1
328	20241028	133800	660013580	15740	15740	15740	15740	7
329	20241028	133700	659903400	15750	15750	15750	15750	0
330	20241028	133600	659903400	15750	15750	15750	15750	13
331	20241028	133500	659698650	15750	15750	15750	15750	1
332	20241028	133400	659682900	15750	15750	15750	15750	1
333	20241028	133300	659667150	15740	15760	15760	15740	3
334	20241028	133200	659619910	15720	15750	15760	15720	10
335	20241028	133100	659462640	15760	15760	15760	15760	1
336	20241028	133000	659446880	15760	15760	15760	15750	153
337	20241028	132900	657037020	15760	15760	15760	15760	23
338	20241028	132800	656674540	15760	15730	15760	15720	1046
339	20241028	132700	640223320	15720	15750	15750	15720	513
340	20241028	132600	632153790	15750	15750	15750	15750	11
341	20241028	132500	631980540	15760	15760	15760	15760	3
342	20241028	132400	631933260	15760	15760	15760	15760	2
343	20241028	132300	631901740	15760	15760	15760	15760	2
344	20241028	132200	631870220	15760	15770	15770	15760	3
345	20241028	132100	631822930	15750	15750	15750	15750	0
346	20241028	132000	631822930	15750	15750	15750	15750	113
347	20241028	131900	630043180	15770	15770	15770	15770	0
348	20241028	131800	630043180	15770	15770	15770	15770	37
349	20241028	131700	629459690	15770	15770	15770	15770	1
350	20241028	131600	629443920	15770	15750	15770	15750	162
351	20241028	131500	626891480	15720	15760	15760	15720	3
352	20241028	131400	626844280	15760	15760	15760	15760	2
353	20241028	131300	626812760	15750	15730	15750	15730	475
354	20241028	131200	619339980	15700	15700	15700	15700	0
355	20241028	131100	619339980	15700	15700	15700	15700	38
356	20241028	131000	618743380	15740	15740	15740	15720	6
357	20241028	130900	618649000	15740	15710	15740	15700	4
358	20241028	130800	618586140	15730	15730	15730	15730	93
359	20241028	130700	617123250	15740	15740	15740	15740	80
360	20241028	130600	615864050	15740	15740	15740	15740	0
361	20241028	130500	615864050	15740	15700	15740	15700	2593
362	20241028	130400	575153830	15700	15700	15700	15700	72
363	20241028	130300	574023430	15740	15740	15740	15740	0
364	20241028	130200	574023430	15740	15700	15740	15700	93
365	20241028	130100	572563270	15700	15700	15700	15700	2
366	20241028	130000	572531870	15690	15690	15690	15690	88
367	20241028	125900	571151150	15690	15680	15690	15670	55
368	20241028	125800	570289220	15680	15670	15680	15670	156
369	20241028	125700	567844680	15670	15670	15670	15660	80
370	20241028	125600	566591430	15680	15680	15680	15680	2
371	20241028	125500	566560070	15680	15680	15680	15680	4
372	20241028	125400	566497350	15690	15690	15690	15660	109
373	20241028	125300	564789330	15690	15690	15690	15690	12
374	20241028	125200	564601050	15690	15680	15690	15680	281
375	20241028	125100	560194940	15690	15690	15690	15690	2
376	20241028	125000	560163560	15690	15700	15700	15690	243
377	20241028	124900	556350860	15690	15700	15700	15690	1382
378	20241028	124800	534655480	15700	15750	15750	15700	430
379	20241028	124700	527904360	15710	15730	15750	15710	824
380	20241028	124600	514947870	15760	15760	15760	15760	2
381	20241028	124500	514916350	15770	15730	15770	15730	212
382	20241028	124400	511576980	15730	15730	15730	15730	90
383	20241028	124300	510161280	15740	15730	15740	15730	82
384	20241028	124200	508871400	15730	15740	15740	15730	17
385	20241028	124100	508603950	15740	15730	15740	15730	68
386	20241028	124000	507533730	15730	15730	15730	15730	2
387	20241028	123900	507502270	15730	15730	15730	15730	26
388	20241028	123800	507093290	15730	15730	15730	15730	105
389	20241028	123700	505441640	15730	15730	15730	15730	2
390	20241028	123600	505410180	15730	15730	15730	15730	3
391	20241028	123500	505362990	15730	15740	15740	15730	40
392	20241028	123400	504733770	15740	15740	15740	15740	3
393	20241028	123300	504686550	15740	15740	15740	15740	3
394	20241028	123200	504639330	15740	15740	15740	15740	4
395	20241028	123100	504576370	15740	15740	15740	15730	117
396	20241028	123000	502735740	15740	15740	15740	15740	118
397	20241028	122900	500878420	15750	15750	15750	15750	7
398	20241028	122800	500768170	15750	15740	15750	15740	135
399	20241028	122700	498643250	15740	15740	15740	15740	3
400	20241028	122600	498596030	15750	15750	15750	15730	16
401	20241028	122500	498344110	15750	15730	15750	15730	206
402	20241028	122400	495101650	15730	15710	15730	15700	414
403	20241028	122300	488598490	15710	15700	15710	15700	253
404	20241028	122200	484623910	15700	15680	15700	15680	25
405	20241028	122100	484231620	15680	15680	15680	15680	210
406	20241028	122000	480938820	15680	15670	15680	15670	236
407	20241028	121900	477240680	15670	15680	15680	15670	18
408	20241028	121800	476958570	15670	15660	15670	15660	160
409	20241028	121700	474452050	15660	15660	15660	15660	24
410	20241028	121600	474076210	15670	15670	15670	15670	9
411	20241028	121500	473935180	15670	15660	15670	15660	32
412	20241028	121400	473434040	15660	15660	15660	15640	210
413	20241028	121300	470145780	15650	15660	15660	15650	39
414	20241028	121200	469535400	15670	15670	15670	15660	9
415	20241028	121100	469394380	15670	15670	15670	15670	4
416	20241028	121000	469331700	15670	15670	15670	15670	3
417	20241028	120900	469284690	15670	15690	15690	15670	247
418	20241028	120800	465413870	15690	15690	15690	15680	75
419	20241028	120700	464237150	15690	15670	15690	15670	196
420	20241028	120600	461162500	15670	15670	15670	15670	2
421	20241028	120500	461131160	15670	15660	15670	15660	94
422	20241028	120400	459659100	15670	15670	15670	15670	2
423	20241028	120300	459627760	15670	15670	15670	15670	3
424	20241028	120200	459580750	15670	15650	15670	15650	7
425	20241028	120100	459471140	15640	15650	15650	15640	148
426	20241028	120000	457156390	15650	15650	15650	15650	3
427	20241028	115900	457109440	15650	15650	15650	15650	32
428	20241028	115800	456608640	15650	15650	15650	15650	6
429	20241028	115700	456514740	15680	15680	15680	15680	2
430	20241028	115600	456483380	15680	15670	15680	15670	103
431	20241028	115500	454868810	15670	15630	15670	15630	7
432	20241028	115400	454759270	15620	15630	15630	15620	118
433	20241028	115300	452915980	15650	15610	15650	15610	324
434	20241028	115200	447855420	15610	15610	15610	15610	2
435	20241028	115100	447824200	15610	15600	15610	15600	144
436	20241028	115000	445577750	15610	15620	15620	15610	21
437	20241028	114900	445249910	15620	15620	15620	15620	4
438	20241028	114800	445187430	15620	15620	15620	15620	3
439	20241028	114700	445140570	15620	15620	15620	15620	40
440	20241028	114600	444515770	15630	15620	15630	15620	116
441	20241028	114500	442702790	15620	15610	15620	15610	11
442	20241028	114400	442531060	15600	15610	15610	15600	202
443	20241028	114300	439379840	15610	15610	15610	15600	193
444	20241028	114200	436369000	15610	15610	15610	15610	23
445	20241028	114100	436009970	15610	15610	15610	15610	2
446	20241028	114000	435978750	15610	15610	15610	15610	4
447	20241028	113900	435916310	15610	15600	15610	15600	94
448	20241028	113800	434449890	15610	15600	15610	15600	16
449	20241028	113700	434200260	15610	15610	15610	15610	73
450	20241028	113600	433060730	15610	15610	15610	15610	4
451	20241028	113500	432998290	15620	15620	15620	15620	4
452	20241028	113400	432935810	15620	15610	15620	15610	105
453	20241028	113300	431296740	15610	15610	15620	15610	41
454	20241028	113200	430656710	15610	15610	15610	15610	196
455	20241028	113100	427597150	15610	15600	15610	15600	9
456	20241028	113000	427456710	15610	15610	15610	15610	7
457	20241028	112900	427347440	15600	15610	15610	15600	90
458	20241028	112800	425943390	15610	15620	15620	15610	4
459	20241028	112700	425880920	15620	15620	15620	15620	3
460	20241028	112600	425834060	15610	15620	15620	15610	209
461	20241028	112500	422571500	15620	15620	15620	15610	566
462	20241028	112400	413730600	15620	15630	15630	15620	101
463	20241028	112300	412152900	15620	15630	15630	15620	65
464	20241028	112200	411137050	15630	15640	15640	15620	8
465	20241028	112100	411012030	15640	15640	15640	15640	2
466	20241028	112000	410980750	15640	15620	15640	15620	39
467	20241028	111900	410371510	15620	15620	15620	15620	3
468	20241028	111800	410324650	15620	15610	15620	15610	5
469	20241028	111700	410246580	15600	15610	15610	15600	95
470	20241028	111600	408764560	15610	15610	15610	15610	7
471	20241028	111500	408655290	15610	15610	15610	15610	40
472	20241028	111400	408030890	15610	15600	15610	15580	239
473	20241028	111300	404304490	15610	15640	15640	15610	64
474	20241028	111200	403305130	15640	15640	15640	15640	4
475	20241028	111100	403242570	15640	15630	15640	15620	91
476	20241028	111000	401821080	15640	15650	15650	15640	36
477	20241028	110900	401258000	15650	15640	15650	15640	86
478	20241028	110800	399912920	15640	15640	15640	15640	3
479	20241028	110700	399866000	15640	15640	15640	15640	3
480	20241028	110600	399819080	15640	15640	15640	15610	7
481	20241028	110500	399709690	15640	15640	15650	15620	37
482	20241028	110400	399131010	15610	15600	15640	15600	172
483	20241028	110300	396447720	15600	15590	15600	15580	22
484	20241028	110200	396104730	15600	15610	15610	15600	31
485	20241028	110100	395621090	15610	15640	15640	15610	28
486	20241028	110000	395183870	15640	15640	15640	15640	52
487	20241028	105900	394370590	15640	15600	15640	15600	79
488	20241028	105800	393137810	15600	15610	15650	15600	56
489	20241028	105700	392263830	15620	15650	15650	15620	3
490	20241028	105600	392216910	15660	15660	15660	15620	42
491	20241028	105500	391560420	15670	15670	15670	15670	2
492	20241028	105400	391529080	15670	15670	15670	15620	55
493	20241028	105300	390669280	15630	15670	15670	15630	4
494	20241028	105200	390606680	15670	15640	15680	15640	119
495	20241028	105100	388743060	15630	15630	15630	15620	131
496	20241028	105000	386696460	15620	15600	15620	15600	182
497	20241028	104900	383857070	15590	15590	15590	15590	95
498	20241028	104800	382376020	15590	15590	15590	15590	5
499	20241028	104700	382298070	15590	15590	15590	15590	175
500	20241028	104600	379569820	15590	15590	15590	15590	23
501	20241028	104500	379211250	15590	15590	15590	15590	15
502	20241028	104400	378977400	15590	15600	15600	15590	32
503	20241028	104300	378478510	15600	15590	15600	15590	371
504	20241028	104200	372694590	15590	15590	15590	15590	2
505	20241028	104100	372663410	15570	15570	15590	15570	9
506	20241028	104000	372523240	15590	15590	15590	15590	2
507	20241028	103900	372492060	15570	15570	15600	15570	258
508	20241028	103800	368474910	15570	15600	15600	15570	4
509	20241028	103700	368412570	15600	15560	15600	15560	134
510	20241028	103600	366327330	15560	15560	15570	15550	136
511	20241028	103500	364212320	15560	15560	15560	15560	45
512	20241028	103400	363512120	15560	15560	15610	15560	283
513	20241028	103300	359108440	15560	15550	15560	15550	119
514	20241028	103200	357257780	15550	15590	15590	15550	208
515	20241028	103100	354021290	15590	15590	15590	15590	16
516	20241028	103000	353771850	15560	15600	15600	15560	705
517	20241028	102900	342797530	15600	15610	15610	15580	31
518	20241028	102800	342314010	15610	15620	15620	15560	73
519	20241028	102700	341177710	15620	15590	15620	15590	1500
520	20241028	102600	317764010	15590	15560	15590	15560	214
521	20241028	102500	314427780	15570	15590	15590	15570	105
522	20241028	102400	312791960	15580	15560	15580	15560	537
523	20241028	102300	304436040	15550	15550	15550	15550	92
524	20241028	102200	303005440	15550	15550	15550	15550	3
525	20241028	102100	302958790	15560	15530	15560	15530	146
526	20241028	102000	300691350	15530	15560	15560	15530	38
527	20241028	101900	300100640	15590	15570	15590	15540	398
528	20241028	101800	293910340	15570	15570	15570	15570	2
529	20241028	101700	293879200	15590	15550	15590	15550	39
530	20241028	101600	293272670	15550	15590	15590	15550	83
531	20241028	101500	291981940	15590	15560	15590	15560	67
532	20241028	101400	290937860	15590	15600	15600	15590	6
533	20241028	101300	290844290	15560	15590	15590	15560	220
534	20241028	101200	287418810	15610	15590	15610	15580	246
535	20241028	101100	283581990	15580	15540	15580	15540	469
536	20241028	101000	276284350	15540	15540	15540	15540	91
537	20241028	100900	274870210	15530	15500	15530	15500	118
538	20241028	100800	273037820	15530	15530	15530	15530	0
539	20241028	100700	273037820	15530	15520	15530	15520	119
540	20241028	100600	271190680	15530	15530	15530	15530	33
541	20241028	100500	270678190	15530	15460	15530	15460	477
542	20241028	100400	263297240	15460	15460	15460	15460	34
543	20241028	100300	262771600	15460	15460	15460	15450	115
544	20241028	100200	260994630	15460	15460	15460	15460	19
545	20241028	100100	260700890	15450	15450	15450	15450	129
546	20241028	100000	258707840	15460	15460	15460	15460	0
547	20241028	095900	258707840	15460	15430	15460	15430	137
548	20241028	095800	256593840	15430	15440	15440	15430	16
549	20241028	095700	256346950	15430	15420	15460	15420	16
550	20241028	095600	256099990	15410	15410	15460	15410	226
551	20241028	095500	252612050	15420	15420	15420	15420	19
552	20241028	095400	252319070	15450	15410	15450	15410	91
553	20241028	095300	250916560	15400	15440	15450	15400	1010
554	20241028	095200	235344650	15440	15450	15450	15440	39
555	20241028	095100	234742370	15460	15440	15460	15440	99
556	20241028	095000	233213570	15450	15460	15460	15420	1145
557	20241028	094900	215539170	15460	15460	15460	15450	111
558	20241028	094800	213824020	15460	15470	15470	15460	42
559	20241028	094700	213174330	15470	15470	15470	15470	12
560	20241028	094600	212988690	15470	15440	15470	15440	105
561	20241028	094500	211367170	15440	15440	15440	15430	88
562	20241028	094400	210008710	15450	15470	15470	15450	466
563	20241028	094300	202806990	15470	15460	15490	15450	539
564	20241028	094200	194477650	15490	15520	15520	15460	1546
565	20241028	094100	170530280	15560	15570	15570	15560	11
566	20241028	094000	170359100	15520	15510	15520	15510	134
567	20241028	093900	168279510	15500	15500	15500	15500	122
568	20241028	093800	166388510	15500	15510	15510	15500	69
569	20241028	093700	165318940	15470	15520	15520	15470	19
570	20241028	093600	165024740	15520	15490	15520	15460	405
571	20241028	093500	158752940	15490	15490	15490	15480	170
572	20241028	093400	156119740	15490	15520	15520	15490	1092
573	20241028	093300	139196480	15530	15550	15580	15530	350
574	20241028	093200	133753880	15570	15550	15580	15550	20
575	20241028	093100	133442740	15550	15510	15550	15510	259
576	20241028	093000	129423970	15510	15520	15520	15490	25
577	20241028	092900	129036290	15500	15510	15550	15500	934
578	20241028	092800	114555660	15510	15550	15550	15510	712
579	20241028	092700	103497130	15610	15550	15610	15530	147
580	20241028	092600	101212070	15550	15540	15550	15540	187
581	20241028	092500	98305880	15540	15580	15590	15540	110
582	20241028	092400	96595020	15580	15580	15610	15580	21
583	20241028	092300	96267650	15580	15590	15610	15580	45
584	20241028	092200	95566360	15600	15580	15630	15580	21
585	20241028	092100	95238690	15540	15540	15540	15530	144
586	20241028	092000	93001250	15540	15640	15640	15540	676
587	20241028	091900	82476750	15640	15650	15650	15630	11
588	20241028	091800	82304720	15660	15590	15660	15590	635
589	20241028	091700	72363220	15590	15590	15590	15590	53
590	20241028	091600	71536950	15590	15590	15590	15570	322
591	20241028	091500	66520860	15590	15610	15610	15590	540
592	20241028	091400	58096260	15610	15670	15670	15590	1092
593	20241028	091300	41041140	15670	15670	15670	15670	12
594	20241028	091200	40853100	15680	15680	15680	15680	4
595	20241028	091100	40790380	15680	15720	15720	15650	434
596	20241028	091000	33990620	15720	15720	15720	15720	0
597	20241028	090900	33990620	15720	15720	15720	15720	26
598	20241028	090800	33581900	15710	15680	15710	15670	174
599	20241028	090700	30853410	15690	15700	15700	15690	10
600	20241028	090600	30696460	15700	15710	15710	15700	13
601	20241028	090500	30492330	15710	15720	15720	15710	12
602	20241028	090400	30303800	15720	15630	15720	15630	25
603	20241028	090300	29912690	15630	15620	15760	15620	17
604	20241028	090200	29645310	15620	15620	15620	15620	169
605	20241028	090100	27005530	15620	15650	15790	15620	436
606	20241028	090000	20179180	15660	15680	15820	15640	1280