KissMeData/018250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190400	414620040	15750	15750	15750	15750	271
3	20241029	190300	414620040	15750	15750	15750	15750	0
4	20241029	190200	414620040	15750	15750	15750	15750	0
5	20241029	190100	414620040	15750	15750	15750	15750	0
6	20241029	190000	414620040	15750	15750	15750	15750	0
7	20241029	185900	414620040	15750	15750	15750	15750	0
8	20241029	185800	414620040	15750	15750	15750	15750	0
9	20241029	185700	414620040	15750	15750	15750	15750	0
10	20241029	185600	414620040	15750	15750	15750	15750	0
11	20241029	185500	414620040	15750	15750	15750	15750	0
12	20241029	185400	414620040	15750	15750	15750	15750	0
13	20241029	185300	414620040	15750	15750	15750	15750	0
14	20241029	185200	414620040	15750	15750	15750	15750	0
15	20241029	185100	414620040	15750	15750	15750	15750	0
16	20241029	185000	414620040	15750	15750	15750	15750	0
17	20241029	184900	414620040	15750	15750	15750	15750	0
18	20241029	184800	414620040	15750	15750	15750	15750	0
19	20241029	184700	414620040	15750	15750	15750	15750	0
20	20241029	184600	414620040	15750	15750	15750	15750	0
21	20241029	184500	414620040	15750	15750	15750	15750	0
22	20241029	184400	414620040	15750	15750	15750	15750	0
23	20241029	184300	414620040	15750	15750	15750	15750	0
24	20241029	184200	414620040	15750	15750	15750	15750	0
25	20241029	184100	414620040	15750	15750	15750	15750	0
26	20241029	184000	414620040	15750	15750	15750	15750	0
27	20241029	183900	414620040	15750	15750	15750	15750	0
28	20241029	183800	414620040	15750	15750	15750	15750	0
29	20241029	183700	414620040	15750	15750	15750	15750	0
30	20241029	183600	414620040	15750	15750	15750	15750	0
31	20241029	183500	414620040	15750	15750	15750	15750	0
32	20241029	183400	414620040	15750	15750	15750	15750	271
33	20241029	183300	414620040	15750	15750	15750	15750	0
34	20241029	183200	414620040	15750	15750	15750	15750	0
35	20241029	183100	414620040	15750	15750	15750	15750	0
36	20241029	183000	414620040	15750	15750	15750	15750	0
37	20241029	182900	414620040	15750	15750	15750	15750	0
38	20241029	182800	414620040	15750	15750	15750	15750	0
39	20241029	182700	414620040	15750	15750	15750	15750	0
40	20241029	182600	414620040	15750	15750	15750	15750	0
41	20241029	182500	414620040	15750	15750	15750	15750	0
42	20241029	182400	414620040	15750	15750	15750	15750	0
43	20241029	182300	414620040	15750	15750	15750	15750	0
44	20241029	182200	414620040	15750	15750	15750	15750	0
45	20241029	182100	414620040	15750	15750	15750	15750	0
46	20241029	182000	414620040	15750	15750	15750	15750	0
47	20241029	181900	414620040	15750	15750	15750	15750	0
48	20241029	181800	414620040	15750	15750	15750	15750	0
49	20241029	181700	414620040	15750	15750	15750	15750	0
50	20241029	181600	414620040	15750	15750	15750	15750	0
51	20241029	181500	414620040	15750	15750	15750	15750	0
52	20241029	181400	414620040	15750	15750	15750	15750	0
53	20241029	181300	414620040	15750	15750	15750	15750	0
54	20241029	181200	414620040	15750	15750	15750	15750	0
55	20241029	181100	414620040	15750	15750	15750	15750	0
56	20241029	181000	414620040	15750	15750	15750	15750	0
57	20241029	180900	414620040	15750	15750	15750	15750	0
58	20241029	180800	414620040	15750	15750	15750	15750	0
59	20241029	180700	414620040	15750	15750	15750	15750	0
60	20241029	180600	414620040	15750	15750	15750	15750	0
61	20241029	180500	414620040	15750	15750	15750	15750	0
62	20241029	180400	414620040	15750	15750	15750	15750	271
63	20241029	180300	414620040	15750	15750	15750	15750	0
64	20241029	180200	414620040	15750	15750	15750	15750	0
65	20241029	180100	414620040	15750	15750	15750	15750	0
66	20241029	180000	414620040	15750	15750	15750	15750	0
67	20241029	175900	414620040	15750	15750	15750	15750	0
68	20241029	175800	414620040	15750	15750	15750	15750	0
69	20241029	175700	414620040	15750	15750	15750	15750	0
70	20241029	175600	414620040	15750	15750	15750	15750	0
71	20241029	175500	414620040	15750	15750	15750	15750	0
72	20241029	175400	414620040	15750	15750	15750	15750	0
73	20241029	175300	414620040	15750	15750	15750	15750	0
74	20241029	175200	414620040	15750	15750	15750	15750	0
75	20241029	175100	414620040	15750	15750	15750	15750	0
76	20241029	175000	414620040	15750	15750	15750	15750	0
77	20241029	174900	414620040	15750	15750	15750	15750	0
78	20241029	174800	414620040	15750	15750	15750	15750	0
79	20241029	174700	414620040	15750	15750	15750	15750	0
80	20241029	174600	414620040	15750	15750	15750	15750	0
81	20241029	174500	414620040	15750	15750	15750	15750	0
82	20241029	174400	414620040	15750	15750	15750	15750	0
83	20241029	174300	414620040	15750	15750	15750	15750	0
84	20241029	174200	414620040	15750	15750	15750	15750	0
85	20241029	174100	414620040	15750	15750	15750	15750	0
86	20241029	174000	414620040	15750	15750	15750	15750	0
87	20241029	173900	414620040	15750	15750	15750	15750	0
88	20241029	173800	414620040	15750	15750	15750	15750	0
89	20241029	173700	414620040	15750	15750	15750	15750	0
90	20241029	173600	414620040	15750	15750	15750	15750	0
91	20241029	173500	414620040	15750	15750	15750	15750	0
92	20241029	173400	414620040	15750	15750	15750	15750	271
93	20241029	173300	414620040	15750	15750	15750	15750	0
94	20241029	173200	414620040	15750	15750	15750	15750	0
95	20241029	173100	414620040	15750	15750	15750	15750	0
96	20241029	173000	414620040	15750	15750	15750	15750	0
97	20241029	172900	414620040	15750	15750	15750	15750	0
98	20241029	172800	414620040	15750	15750	15750	15750	0
99	20241029	172700	414620040	15750	15750	15750	15750	0
100	20241029	172600	414620040	15750	15750	15750	15750	0
101	20241029	172500	414620040	15750	15750	15750	15750	0
102	20241029	172400	414620040	15750	15750	15750	15750	0
103	20241029	172300	414620040	15750	15750	15750	15750	0
104	20241029	172200	414620040	15750	15750	15750	15750	0
105	20241029	172100	414620040	15750	15750	15750	15750	0
106	20241029	172000	414620040	15750	15750	15750	15750	0
107	20241029	171900	414620040	15750	15750	15750	15750	0
108	20241029	171800	414620040	15750	15750	15750	15750	0
109	20241029	171700	414620040	15750	15750	15750	15750	0
110	20241029	171600	414620040	15750	15750	15750	15750	0
111	20241029	171500	414620040	15750	15750	15750	15750	0
112	20241029	171400	414620040	15750	15750	15750	15750	0
113	20241029	171300	414620040	15750	15750	15750	15750	0
114	20241029	171200	414620040	15750	15750	15750	15750	0
115	20241029	171100	414620040	15750	15750	15750	15750	0
116	20241029	171000	414620040	15750	15750	15750	15750	0
117	20241029	170900	414620040	15750	15750	15750	15750	0
118	20241029	170800	414620040	15750	15750	15750	15750	0
119	20241029	170700	414620040	15750	15750	15750	15750	0
120	20241029	170600	414620040	15750	15750	15750	15750	0
121	20241029	170500	414620040	15750	15750	15750	15750	0
122	20241029	170400	414620040	15750	15750	15750	15750	271
123	20241029	170300	414620040	15750	15750	15750	15750	0
124	20241029	170200	414620040	15750	15750	15750	15750	0
125	20241029	170100	414620040	15750	15750	15750	15750	0
126	20241029	170000	414620040	15750	15750	15750	15750	0
127	20241029	165900	414620040	15750	15750	15750	15750	0
128	20241029	165800	414620040	15750	15750	15750	15750	0
129	20241029	165700	414620040	15750	15750	15750	15750	0
130	20241029	165600	414620040	15750	15750	15750	15750	0
131	20241029	165500	414620040	15750	15750	15750	15750	0
132	20241029	165400	414620040	15750	15750	15750	15750	0
133	20241029	165300	414620040	15750	15750	15750	15750	0
134	20241029	165200	414620040	15750	15750	15750	15750	0
135	20241029	165100	414620040	15750	15750	15750	15750	0
136	20241029	165000	414620040	15750	15750	15750	15750	0
137	20241029	164900	414620040	15750	15750	15750	15750	0
138	20241029	164800	414620040	15750	15750	15750	15750	0
139	20241029	164700	414620040	15750	15750	15750	15750	0
140	20241029	164600	414620040	15750	15750	15750	15750	0
141	20241029	164500	414620040	15750	15750	15750	15750	0
142	20241029	164400	414620040	15750	15750	15750	15750	0
143	20241029	164300	414620040	15750	15750	15750	15750	0
144	20241029	164200	414620040	15750	15750	15750	15750	0
145	20241029	164100	414620040	15750	15750	15750	15750	0
146	20241029	164000	414620040	15750	15750	15750	15750	0
147	20241029	163900	414620040	15750	15750	15750	15750	0
148	20241029	163800	414620040	15750	15750	15750	15750	0
149	20241029	163700	414620040	15750	15750	15750	15750	0
150	20241029	163600	414620040	15750	15750	15750	15750	0
151	20241029	163500	414620040	15750	15750	15750	15750	0
152	20241029	163400	414620040	15750	15750	15750	15750	271
153	20241029	163300	414620040	15750	15750	15750	15750	0
154	20241029	163200	414620040	15750	15750	15750	15750	0
155	20241029	163100	414620040	15750	15750	15750	15750	0
156	20241029	163000	414620040	15750	15750	15750	15750	0
157	20241029	162900	414620040	15750	15750	15750	15750	0
158	20241029	162800	414620040	15750	15750	15750	15750	0
159	20241029	162700	414620040	15750	15750	15750	15750	0
160	20241029	162600	414620040	15750	15750	15750	15750	0
161	20241029	162500	414620040	15750	15750	15750	15750	0
162	20241029	162400	414620040	15750	15750	15750	15750	0
163	20241029	162300	414620040	15750	15750	15750	15750	0
164	20241029	162200	414620040	15750	15750	15750	15750	0
165	20241029	162100	414620040	15750	15750	15750	15750	0
166	20241029	162000	414620040	15750	15750	15750	15750	0
167	20241029	161900	414620040	15750	15750	15750	15750	0
168	20241029	161800	414620040	15750	15750	15750	15750	0
169	20241029	161700	414620040	15750	15750	15750	15750	0
170	20241029	161600	414620040	15750	15750	15750	15750	0
171	20241029	161500	414620040	15750	15750	15750	15750	0
172	20241029	161400	414620040	15750	15750	15750	15750	0
173	20241029	161300	414620040	15750	15750	15750	15750	0
174	20241029	161200	414620040	15750	15750	15750	15750	0
175	20241029	161100	414620040	15750	15750	15750	15750	0
176	20241029	161000	414620040	15750	15750	15750	15750	0
177	20241029	160900	414620040	15750	15750	15750	15750	0
178	20241029	160800	414620040	15750	15750	15750	15750	0
179	20241029	160700	414620040	15750	15750	15750	15750	0
180	20241029	160600	414620040	15750	15750	15750	15750	0
181	20241029	160500	414620040	15750	15750	15750	15750	0
182	20241029	160400	414620040	15750	15750	15750	15750	271
183	20241029	160300	414620040	15750	15750	15750	15750	0
184	20241029	160200	414620040	15750	15750	15750	15750	0
185	20241029	160100	414620040	15750	15750	15750	15750	0
186	20241029	160000	414620040	15750	15750	15750	15750	0
187	20241029	155900	414620040	15750	15750	15750	15750	0
188	20241029	155800	414620040	15750	15750	15750	15750	0
189	20241029	155700	414620040	15750	15750	15750	15750	0
190	20241029	155600	414620040	15750	15750	15750	15750	0
191	20241029	155500	414620040	15750	15750	15750	15750	0
192	20241029	155400	414620040	15750	15750	15750	15750	0
193	20241029	155300	414620040	15750	15750	15750	15750	0
194	20241029	155200	414620040	15750	15750	15750	15750	0
195	20241029	155100	414620040	15750	15750	15750	15750	0
196	20241029	155000	414620040	15750	15750	15750	15750	0
197	20241029	154900	414620040	15750	15750	15750	15750	0
198	20241029	154800	414620040	15750	15750	15750	15750	0
199	20241029	154700	414620040	15750	15750	15750	15750	0
200	20241029	154600	414620040	15750	15750	15750	15750	0
201	20241029	154500	414620040	15750	15750	15750	15750	0
202	20241029	154400	414620040	15750	15750	15750	15750	0
203	20241029	154300	414620040	15750	15750	15750	15750	0
204	20241029	154200	414620040	15750	15750	15750	15750	0
205	20241029	154100	414620040	15750	15750	15750	15750	0
206	20241029	154000	414620040	15750	15750	15750	15750	0
207	20241029	153900	414620040	15750	15750	15750	15750	0
208	20241029	153800	414620040	15750	15750	15750	15750	0
209	20241029	153700	414620040	15750	15750	15750	15750	0
210	20241029	153600	414620040	15750	15750	15750	15750	0
211	20241029	153500	414620040	15750	15750	15750	15750	0
212	20241029	153400	414620040	15750	15750	15750	15750	271
213	20241029	153300	414620040	15750	15750	15750	15750	0
214	20241029	153200	414620040	15750	15750	15750	15750	0
215	20241029	153100	414620040	15750	15750	15750	15750	0
216	20241029	153000	414620040	15750	15750	15750	15750	271
217	20241029	152900	410351790	15730	15730	15730	15730	0
218	20241029	152800	410351790	15730	15730	15730	15730	0
219	20241029	152700	410351790	15730	15730	15730	15730	0
220	20241029	152600	410351790	15730	15730	15730	15730	0
221	20241029	152500	410351790	15730	15730	15730	15730	0
222	20241029	152400	410351790	15730	15730	15730	15730	0
223	20241029	152300	410351790	15730	15730	15730	15730	0
224	20241029	152200	410351790	15730	15730	15730	15730	0
225	20241029	152100	410351790	15730	15730	15730	15730	0
226	20241029	152000	410351790	15730	15730	15730	15730	0
227	20241029	151900	410351790	15730	15720	15730	15720	24
228	20241029	151800	409974440	15730	15730	15730	15730	10
229	20241029	151700	409817140	15720	15720	15720	15710	36
230	20241029	151600	409251370	15720	15730	15730	15710	69
231	20241029	151500	408166460	15730	15730	15730	15730	0
232	20241029	151400	408166460	15730	15730	15740	15730	50
233	20241029	151300	407379950	15730	15730	15730	15730	0
234	20241029	151200	407379950	15730	15740	15740	15730	45
235	20241029	151100	406671690	15740	15720	15740	15720	97
236	20241029	151000	405146350	15710	15720	15720	15710	151
237	20241029	150900	402772640	15720	15720	15720	15720	48
238	20241029	150800	402018080	15730	15730	15730	15730	0
239	20241029	150700	402018080	15730	15730	15730	15730	24
240	20241029	150600	401640560	15730	15720	15730	15720	37
241	20241029	150500	401058610	15730	15740	15740	15730	5
242	20241029	150400	400979950	15740	15720	15740	15720	77
243	20241029	150300	399769030	15720	15720	15730	15720	51
244	20241029	150200	398967300	15720	15730	15730	15720	4
245	20241029	150100	398904410	15730	15730	15730	15730	2
246	20241029	150000	398872950	15730	15730	15730	15730	48
247	20241029	145900	398117910	15740	15740	15740	15740	0
248	20241029	145800	398117910	15740	15730	15740	15730	50
249	20241029	145700	397331400	15730	15740	15740	15730	221
250	20241029	145600	393855060	15730	15740	15740	15730	334
251	20241029	145500	388601120	15740	15720	15740	15710	73
252	20241029	145400	387453350	15710	15740	15740	15710	4
253	20241029	145300	387390450	15730	15730	15730	15730	20
254	20241029	145200	387075850	15740	15750	15750	15740	35
255	20241029	145100	386524930	15760	15740	15760	15740	18
256	20241029	145000	386241590	15730	15730	15730	15730	2
257	20241029	144900	386210130	15740	15710	15740	15710	217
258	20241029	144800	382801000	15710	15710	15710	15710	0
259	20241029	144700	382801000	15710	15690	15710	15690	165
260	20241029	144600	380211460	15690	15690	15690	15690	23
261	20241029	144500	379850590	15700	15700	15700	15690	57
262	20241029	144400	378956210	15700	15700	15700	15700	2
263	20241029	144300	378924810	15720	15720	15720	15700	41
264	20241029	144200	378281070	15730	15730	15730	15730	1
265	20241029	144100	378265340	15730	15700	15740	15700	89
266	20241029	144000	376867900	15690	15690	15690	15690	48
267	20241029	143900	376114780	15700	15700	15700	15700	0
268	20241029	143800	376114780	15700	15680	15700	15680	92
269	20241029	143700	374672200	15690	15690	15690	15690	0
270	20241029	143600	374672200	15690	15670	15690	15670	93
271	20241029	143500	373214430	15680	15680	15680	15670	5
272	20241029	143400	373136060	15670	15680	15680	15670	8
273	20241029	143300	373010650	15690	15690	15690	15690	4
274	20241029	143200	372947890	15700	15670	15700	15670	107
275	20241029	143100	371270630	15670	15660	15670	15660	55
276	20241029	143000	370409260	15670	15670	15670	15670	0
277	20241029	142900	370409260	15670	15670	15680	15670	58
278	20241029	142800	369500390	15680	15680	15680	15680	0
279	20241029	142700	369500390	15680	15660	15680	15660	150
280	20241029	142600	367149900	15670	15670	15670	15670	0
281	20241029	142500	367149900	15670	15660	15670	15660	50
282	20241029	142400	366366880	15670	15670	15670	15670	1
283	20241029	142300	366351210	15660	15660	15660	15660	48
284	20241029	142200	365599530	15670	15660	15670	15660	51
285	20241029	142100	364800850	15670	15670	15670	15670	0
286	20241029	142000	364800850	15670	15650	15670	15650	138
287	20241029	141900	362640530	15650	15650	15650	15650	0
288	20241029	141800	362640530	15650	15650	15650	15650	48
289	20241029	141700	361889330	15660	15660	15660	15660	0
290	20241029	141600	361889330	15660	15660	15660	15650	64
291	20241029	141500	360887570	15660	15660	15660	15660	1
292	20241029	141400	360871910	15660	15660	15660	15660	2
293	20241029	141300	360840590	15670	15650	15670	15650	91
294	20241029	141200	359416420	15660	15660	15660	15660	0
295	20241029	141100	359416420	15660	15650	15660	15650	51
296	20241029	141000	358618240	15660	15660	15660	15660	0
297	20241029	140900	358618240	15660	15650	15660	15650	49
298	20241029	140800	357851380	15660	15660	15660	15660	1
299	20241029	140700	357835720	15660	15670	15670	15660	21
300	20241029	140600	357506670	15660	15640	15670	15640	35
301	20241029	140500	356959060	15640	15640	15640	15640	45
302	20241029	140400	356255260	15650	15640	15650	15640	81
303	20241029	140300	354988410	15650	15650	15650	15650	0
304	20241029	140200	354988410	15650	15640	15650	15640	49
305	20241029	140100	354222040	15650	15650	15650	15650	0
306	20241029	140000	354222040	15650	15650	15650	15650	43
307	20241029	135900	353549090	15660	15660	15660	15660	0
308	20241029	135800	353549090	15660	15650	15660	15650	37
309	20241029	135700	352969730	15660	15650	15660	15650	5
310	20241029	135600	352891470	15650	15650	15650	15640	52
311	20241029	135500	352078160	15650	15650	15650	15650	5
312	20241029	135400	351999910	15640	15650	15660	15640	254
313	20241029	135300	348025280	15650	15640	15650	15640	49
314	20241029	135200	347258910	15650	15640	15650	15640	44
315	20241029	135100	346570720	15640	15640	15640	15630	87
316	20241029	135000	345210520	15640	15650	15650	15630	66
317	20241029	134900	344178010	15650	15640	15650	15630	204
318	20241029	134800	340989290	15640	15640	15640	15640	115
319	20241029	134700	339190690	15640	15630	15640	15630	55
320	20241029	134600	338331030	15640	15640	15640	15640	2
321	20241029	134500	338299750	15630	15640	15640	15630	94
322	20241029	134400	336830140	15640	15630	15640	15630	84
323	20241029	134300	335516860	15640	15640	15640	15630	13
324	20241029	134200	335313600	15640	15630	15640	15630	53
325	20241029	134100	334485160	15640	15640	15640	15630	24
326	20241029	134000	334109870	15640	15640	15640	15640	89
327	20241029	133900	332717910	15650	15650	15650	15650	0
328	20241029	133800	332717910	15650	15640	15650	15640	156
329	20241029	133700	330278060	15650	15650	15650	15650	19
330	20241029	133600	329980710	15650	15650	15650	15640	58
331	20241029	133500	329073550	15650	15640	15650	15640	49
332	20241029	133400	328307180	15640	15650	15650	15640	8
333	20241029	133300	328182050	15650	15640	15650	15640	59
334	20241029	133200	327259180	15640	15650	15650	15640	7
335	20241029	133100	327149690	15650	15650	15650	15640	50
336	20241029	133000	326367670	15640	15640	15640	15640	7
337	20241029	132900	326258190	15650	15640	15650	15640	75
338	20241029	132800	325085180	15650	15650	15650	15650	52
339	20241029	132700	324271380	15650	15640	15650	15640	127
340	20241029	132600	322285090	15650	15650	15650	15650	1
341	20241029	132500	322269440	15640	15650	15650	15640	56
342	20241029	132400	321393590	15640	15640	15650	15640	896
343	20241029	132300	307380140	15640	15640	15640	15640	7
344	20241029	132200	307270660	15650	15640	15650	15640	49
345	20241029	132100	306504290	15640	15640	15640	15640	6
346	20241029	132000	306410450	15650	15640	15650	15640	57
347	20241029	131900	305518950	15650	15650	15650	15650	0
348	20241029	131800	305518950	15650	15640	15650	15640	55
349	20241029	131700	304658740	15650	15650	15650	15650	1
350	20241029	131600	304643090	15650	15640	15650	15640	56
351	20241029	131500	303767240	15650	15640	15650	15640	49
352	20241029	131400	303000870	15640	15650	15650	15640	7
353	20241029	131300	302891380	15640	15640	15640	15640	48
354	20241029	131200	302140660	15640	15640	15640	15640	57
355	20241029	131100	301249180	15650	15640	15650	15640	49
356	20241029	131000	300482810	15640	15650	15650	15640	18
357	20241029	130900	300201280	15650	15640	15650	15640	66
358	20241029	130800	299168940	15650	15650	15650	15650	2
359	20241029	130700	299137640	15650	15640	15650	15640	55
360	20241029	130600	298277430	15650	15640	15650	15640	82
361	20241029	130500	296994930	15640	15650	15650	15640	18
362	20241029	130400	296713400	15640	15640	15650	15640	59
363	20241029	130300	295790630	15640	15640	15640	15640	6
364	20241029	130200	295696790	15650	15650	15650	15640	50
365	20241029	130100	294914770	15640	15650	15650	15640	28
366	20241029	130000	294476750	15650	15640	15650	15640	130
367	20241029	125900	292443530	15650	15650	15650	15650	0
368	20241029	125800	292443530	15650	15640	15650	15640	91
369	20241029	125700	291020180	15650	15650	15650	15650	234
370	20241029	125600	287358080	15640	15640	15640	15640	66
371	20241029	125500	286325840	15650	15640	15650	15640	50
372	20241029	125400	285543830	15650	15650	15650	15650	986
373	20241029	125300	270112930	15660	15650	15660	15650	60
374	20241029	125200	269173810	15650	15650	15650	15650	40
375	20241029	125100	268547810	15660	15650	15660	15650	323
376	20241029	125000	263492840	15650	15660	15660	15650	8
377	20241029	124900	263367630	15650	15650	15660	15650	174
378	20241029	124800	260644510	15660	15660	15660	15660	10
379	20241029	124700	260487910	15650	15650	15650	15650	606
380	20241029	124600	251004010	15650	15660	15660	15650	51
381	20241029	124500	250205830	15650	15650	15650	15650	17
382	20241029	124400	249939780	15650	15650	15660	15650	61
383	20241029	124300	248985120	15660	15650	15660	15650	19
384	20241029	124200	248687650	15650	15660	15660	15650	58
385	20241029	124100	247779850	15650	15660	15660	15650	7
386	20241029	124000	247670290	15650	15650	15650	15650	55
387	20241029	123900	246809540	15660	15660	15660	15660	10
388	20241029	123800	246652940	15660	15650	15660	15650	57
389	20241029	123700	245760870	15660	15650	15660	15650	50
390	20241029	123600	244978350	15660	15650	15660	15650	10
391	20241029	123500	244821830	15660	15650	15660	15650	49
392	20241029	123400	244054970	15650	15660	15660	15650	17
393	20241029	123300	243788810	15650	15660	15660	15650	59
394	20241029	123200	242865360	15650	15650	15650	15650	57
395	20241029	123100	241973310	15660	15660	15660	15650	56
396	20241029	123000	241096830	15650	15660	15660	15650	17
397	20241029	122900	240830670	15650	15660	15660	15650	157
398	20241029	122800	238373390	15660	15650	15660	15650	53
399	20241029	122700	237543890	15660	15650	15660	15650	8
400	20241029	122600	237418670	15650	15650	15650	15650	48
401	20241029	122500	236667470	15660	15660	15660	15660	0
402	20241029	122400	236667470	15660	15660	15660	15650	160
403	20241029	122300	234162350	15650	15650	15650	15650	6
404	20241029	122200	234068450	15650	15660	15660	15650	66
405	20241029	122100	233035380	15660	15650	15660	15650	8
406	20241029	122000	232910170	15650	15650	15650	15650	54
407	20241029	121900	232065070	15660	15650	15660	15650	21
408	20241029	121800	231736320	15650	15650	15650	15650	55
409	20241029	121700	230875570	15660	15650	15660	15650	56
410	20241029	121600	229999090	15660	15650	15660	15650	7
411	20241029	121500	229889530	15660	15650	15660	15650	49
412	20241029	121400	229122670	15660	15650	15660	15650	18
413	20241029	121300	228840860	15650	15650	15650	15650	48
414	20241029	121200	228089660	15650	15650	15650	15650	6
415	20241029	121100	227995760	15660	15650	15660	15650	56
416	20241029	121000	227119350	15660	15660	15660	15660	1
417	20241029	120900	227103690	15660	15650	15660	15650	65
418	20241029	120800	226086330	15660	15650	15660	15650	53
419	20241029	120700	225256840	15650	15650	15650	15650	7
420	20241029	120600	225147290	15660	15650	15660	15650	63
421	20241029	120500	224161190	15660	15650	15660	15650	8
422	20241029	120400	224035970	15660	15650	15660	15650	62
423	20241029	120300	223065530	15650	15650	15650	15650	6
424	20241029	120200	222971630	15660	15660	15660	15650	55
425	20241029	120100	222110810	15650	15660	15660	15650	34
426	20241029	120000	221578430	15650	15660	15670	15650	68
427	20241029	115900	220513640	15650	15660	15660	15650	93
428	20241029	115800	219058010	15660	15650	15660	15650	39
429	20241029	115700	218447460	15660	15650	15660	15650	58
430	20241029	115600	217539660	15660	15660	15660	15650	18
431	20241029	115500	217257900	15660	15660	15670	15660	314
432	20241029	115400	212340510	15670	15670	15670	15660	22
433	20241029	115300	211995870	15660	15660	15670	15660	26
434	20241029	115200	211588700	15670	15660	15680	15660	79
435	20241029	115100	210350870	15660	15660	15660	15660	60
436	20241029	115000	209411270	15670	15670	15670	15670	10
437	20241029	114900	209254570	15660	15660	15670	15660	63
438	20241029	114800	208267970	15670	15670	15670	15670	334
439	20241029	114700	203034190	15670	15670	15670	15670	10
440	20241029	114600	202877490	15670	15690	15690	15670	50
441	20241029	114500	202093960	15680	15690	15690	15680	18
442	20241029	114400	201811620	15680	15680	15680	15670	83
443	20241029	114300	200510700	15670	15680	15680	15670	26
444	20241029	114200	200103080	15670	15670	15670	15670	53
445	20241029	114100	199272570	15670	15670	15670	15670	11
446	20241029	114000	199100200	15680	15670	15680	15670	16
447	20241029	113900	198849380	15670	15660	15670	15660	206
448	20241029	113800	195621900	15660	15670	15670	15660	9
449	20241029	113700	195480930	15670	15670	15670	15670	53
450	20241029	113600	194650420	15680	15680	15680	15680	3
451	20241029	113500	194603380	15670	15670	15690	15670	66
452	20241029	113400	193569030	15670	15670	15680	15670	43
453	20241029	113300	192895210	15670	15670	15680	15670	39
454	20241029	113200	192284070	15670	15670	15680	15660	30
455	20241029	113100	191814020	15660	15660	15670	15660	55
456	20241029	113000	190952710	15670	15660	15670	15660	68
457	20241029	112900	189887720	15660	15660	15660	15660	12
458	20241029	112800	189699800	15660	15660	15660	15660	48
459	20241029	112700	188948120	15670	15660	15670	15660	11
460	20241029	112600	188775850	15660	15670	15670	15660	97
461	20241029	112500	187256710	15660	15660	15660	15660	13
462	20241029	112400	187053130	15670	15670	15670	15660	70
463	20241029	112300	185956830	15660	15660	15660	15660	10
464	20241029	112200	185800230	15660	15660	15660	15660	60
465	20241029	112100	184860630	15670	15670	15670	15670	11
466	20241029	112000	184688260	15670	15670	15670	15670	11
467	20241029	111900	184515890	15660	15660	15690	15660	57
468	20241029	111800	183623170	15660	15660	15660	15660	11
469	20241029	111700	183450910	15670	15660	15670	15660	115
470	20241029	111600	181650000	15670	15670	15670	15670	11
471	20241029	111500	181477630	15660	15660	15660	15660	54
472	20241029	111400	180631990	15660	15660	15660	15660	6
473	20241029	111300	180538030	15670	15670	15670	15660	56
474	20241029	111200	179660990	15680	15680	15680	15680	0
475	20241029	111100	179660990	15680	15680	15680	15670	25
476	20241029	111000	179269110	15680	15680	15680	15680	52
477	20241029	110900	178453750	15690	15690	15690	15680	108
478	20241029	110800	176760290	15680	15680	15680	15680	53
479	20241029	110700	175929250	15680	15680	15680	15680	18
480	20241029	110600	175647010	15660	15670	15670	15660	70
481	20241029	110500	174550690	15660	15660	15660	15660	6
482	20241029	110400	174456730	15660	15660	15660	15650	196
483	20241029	110300	171388710	15660	15650	15660	15650	5
484	20241029	110200	171310450	15650	15650	15650	15650	77
485	20241029	110100	170105400	15660	15660	15660	15650	62
486	20241029	110000	169134950	15670	15670	15670	15670	3
487	20241029	105900	169087940	15660	15670	15680	15660	9
488	20241029	105800	168946960	15670	15650	15700	15650	13
489	20241029	105700	168743320	15650	15650	15650	15650	69
490	20241029	105600	167663470	15660	15650	15660	15650	16
491	20241029	105500	167412960	15650	15650	15650	15650	60
492	20241029	105400	166473960	15660	15650	15660	15650	725
493	20241029	105300	155127560	15650	15650	15650	15650	48
494	20241029	105200	154376360	15650	15660	15660	15650	5
495	20241029	105100	154298100	15650	15660	15660	15650	38
496	20241029	105000	153703290	15650	15650	15650	15650	56
497	20241029	104900	152826890	15650	15660	15660	15650	25
498	20241029	104800	152435440	15660	15670	15670	15660	41
499	20241029	104700	151793370	15660	15670	15670	15660	16
500	20241029	104600	151542710	15660	15670	15670	15660	27
501	20241029	104500	151119750	15680	15680	15680	15680	1
502	20241029	104400	151104070	15670	15670	15670	15670	82
503	20241029	104300	149819130	15670	15670	15670	15670	0
504	20241029	104200	149819130	15670	15680	15680	15670	131
505	20241029	104100	147766260	15680	15680	15680	15680	18
506	20241029	104000	147484020	15680	15690	15690	15680	9
507	20241029	103900	147342870	15690	15700	15700	15690	19
508	20241029	103800	147044750	15700	15700	15700	15700	0
509	20241029	103700	147044750	15700	15700	15740	15680	238
510	20241029	103600	143307860	15690	15690	15690	15690	161
511	20241029	103500	140781770	15680	15680	15680	15680	94
512	20241029	103400	139307850	15680	15680	15690	15650	32
513	20241029	103300	138806540	15700	15670	15700	15670	2
514	20241029	103200	138775170	15660	15650	15660	15650	211
515	20241029	103100	135472390	15660	15660	15660	15660	1
516	20241029	103000	135456730	15650	15660	15660	15650	20
517	20241029	102900	135143700	15660	15660	15660	15660	6
518	20241029	102800	135049740	15660	15660	15660	15660	100
519	20241029	102700	133483740	15670	15660	15670	15660	17
520	20241029	102600	133217420	15650	15660	15660	15650	747
521	20241029	102500	121526780	15650	15670	15670	15650	719
522	20241029	102400	110274220	15660	15670	15670	15660	80
523	20241029	102300	109021340	15660	15670	15670	15660	19
524	20241029	102200	108723670	15670	15670	15700	15670	18
525	20241029	102100	108441310	15670	15660	15670	15660	99
526	20241029	102000	106890800	15660	15670	15670	15660	7
527	20241029	101900	106781160	15660	15670	15670	15660	94
528	20241029	101800	105309110	15670	15670	15670	15670	182
529	20241029	101700	102457170	15670	15660	15670	15660	23
530	20241029	101600	102096890	15660	15680	15680	15660	20
531	20241029	101500	101783410	15670	15660	15670	15660	6
532	20241029	101400	101689440	15690	15690	15690	15690	3
533	20241029	101300	101642370	15700	15680	15700	15680	11
534	20241029	101200	101469870	15680	15670	15680	15670	86
535	20241029	101100	100122240	15670	15670	15670	15670	70
536	20241029	101000	99025340	15670	15680	15680	15670	2
537	20241029	100900	98993990	15680	15660	15680	15660	377
538	20241029	100800	93090110	15660	15690	15690	15660	262
539	20241029	100700	88985370	15680	15690	15690	15680	86
540	20241029	100600	87636880	15670	15680	15680	15670	92
541	20241029	100500	86194820	15680	15680	15680	15680	69
542	20241029	100400	85112900	15670	15680	15680	15670	64
543	20241029	100300	84109900	15670	15660	15670	15660	103
544	20241029	100200	82496440	15660	15660	15660	15660	0
545	20241029	100100	82496440	15660	15660	15660	15660	53
546	20241029	100000	81666460	15670	15670	15670	15670	5
547	20241029	095900	81588110	15670	15670	15670	15660	13
548	20241029	095800	81384460	15670	15660	15670	15660	39
549	20241029	095700	80773370	15660	15670	15670	15660	58
550	20241029	095600	79864990	15670	15670	15670	15660	18
551	20241029	095500	79582980	15660	15660	15670	15660	79
552	20241029	095400	78345830	15660	15670	15670	15660	7
553	20241029	095300	78236190	15680	15670	15680	15670	15
554	20241029	095200	78001030	15670	15670	15680	15660	85
555	20241029	095100	76669550	15680	15680	15680	15680	2
556	20241029	095000	76638190	15680	15680	15690	15680	96
557	20241029	094900	75132720	15670	15660	15670	15660	14
558	20241029	094800	74913350	15670	15670	15670	15670	80
559	20241029	094700	73659750	15670	15670	15670	15670	6
560	20241029	094600	73565730	15680	15680	15680	15680	12
561	20241029	094500	73377570	15680	15690	15690	15680	22
562	20241029	094400	73032490	15690	15690	15700	15690	45
563	20241029	094300	72326340	15700	15690	15700	15690	60
564	20241029	094200	71384830	15690	15680	15690	15680	88
565	20241029	094100	70004540	15680	15680	15680	15680	21
566	20241029	094000	69675260	15690	15690	15690	15690	3
567	20241029	093900	69628190	15670	15670	15670	15670	0
568	20241029	093800	69628190	15670	15650	15670	15650	12
569	20241029	093700	69440190	15650	15660	15660	15630	95
570	20241029	093600	67953010	15640	15630	15640	15630	136
571	20241029	093500	65827140	15620	15630	15630	15620	16
572	20241029	093400	65577180	15630	15640	15640	15630	85
573	20241029	093300	64247980	15630	15640	15640	15630	120
574	20241029	093200	62372300	15640	15640	15650	15640	59
575	20241029	093100	61449480	15670	15670	15670	15670	0
576	20241029	093000	61449480	15670	15680	15680	15620	51
577	20241029	092900	60652740	15690	15690	15690	15620	25
578	20241029	092800	60261360	15630	15640	15640	15630	140
579	20241029	092700	58073100	15630	15630	15630	15630	0
580	20241029	092600	58073100	15630	15630	15630	15630	25
581	20241029	092500	57682350	15610	15690	15690	15610	102
582	20241029	092400	56085250	15760	15680	15760	15680	101
583	20241029	092300	54495970	15680	15760	15760	15680	405
584	20241029	092200	48132850	15770	15770	15770	15770	1
585	20241029	092100	48117080	15760	15770	15770	15750	370
586	20241029	092000	42288710	15770	15770	15770	15770	0
587	20241029	091900	42288710	15770	15760	15770	15760	87
588	20241029	091800	40917500	15770	15790	15790	15770	119
589	20241029	091700	39039790	15780	15780	15780	15780	0
590	20241029	091600	39039790	15780	15810	15810	15780	874
591	20241029	091500	25246490	15830	15820	15830	15820	63
592	20241029	091400	24249580	15820	15800	15820	15790	178
593	20241029	091300	21438640	15800	15840	15840	15800	50
594	20241029	091200	20647950	15850	15850	15850	15850	2
595	20241029	091100	20616250	15830	15860	15860	15830	136
596	20241029	091000	18461110	15850	15850	15850	15850	2
597	20241029	090900	18429410	15850	15860	15860	15850	21
598	20241029	090800	18096410	15860	15860	15860	15860	0
599	20241029	090700	18096410	15860	15860	15860	15860	13
600	20241029	090600	17890230	15790	15820	15830	15790	41
601	20241029	090500	17242010	15820	15870	15870	15820	130
602	20241029	090400	15184790	15870	15820	15870	15820	335
603	20241029	090300	9885040	15780	15780	15780	15780	2
604	20241029	090200	9853480	15820	15810	15820	15810	3
605	20241029	090100	9806030	15760	15760	15760	15760	23
606	20241029	090000	9443550	15750	15830	15880	15750	597