KissMeData/005250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184600	824604560	15560	15560	15560	15560	10324
3	20241010	184500	824604560	15560	15560	15560	15560	0
4	20241010	184400	824604560	15560	15560	15560	15560	0
5	20241010	184300	824604560	15560	15560	15560	15560	0
6	20241010	184200	824604560	15560	15560	15560	15560	0
7	20241010	184100	824604560	15560	15560	15560	15560	0
8	20241010	184000	824604560	15560	15560	15560	15560	0
9	20241010	183900	824604560	15560	15560	15560	15560	0
10	20241010	183800	824604560	15560	15560	15560	15560	0
11	20241010	183700	824604560	15560	15560	15560	15560	0
12	20241010	183600	824604560	15560	15560	15560	15560	0
13	20241010	183500	824604560	15560	15560	15560	15560	0
14	20241010	183400	824604560	15560	15560	15560	15560	0
15	20241010	183300	824604560	15560	15560	15560	15560	0
16	20241010	183200	824604560	15560	15560	15560	15560	0
17	20241010	183100	824604560	15560	15560	15560	15560	0
18	20241010	183000	824604560	15560	15560	15560	15560	0
19	20241010	182900	824604560	15560	15560	15560	15560	0
20	20241010	182800	824604560	15560	15560	15560	15560	0
21	20241010	182700	824604560	15560	15560	15560	15560	0
22	20241010	182600	824604560	15560	15560	15560	15560	0
23	20241010	182500	824604560	15560	15560	15560	15560	0
24	20241010	182400	824604560	15560	15560	15560	15560	0
25	20241010	182300	824604560	15560	15560	15560	15560	0
26	20241010	182200	824604560	15560	15560	15560	15560	0
27	20241010	182100	824604560	15560	15560	15560	15560	0
28	20241010	182000	824604560	15560	15560	15560	15560	0
29	20241010	181900	824604560	15560	15560	15560	15560	0
30	20241010	181800	824604560	15560	15560	15560	15560	0
31	20241010	181700	824604560	15560	15560	15560	15560	0
32	20241010	181600	824604560	15560	15560	15560	15560	10324
33	20241010	181500	824604560	15560	15560	15560	15560	0
34	20241010	181400	824604560	15560	15560	15560	15560	0
35	20241010	181300	824604560	15560	15560	15560	15560	0
36	20241010	181200	824604560	15560	15560	15560	15560	0
37	20241010	181100	824604560	15560	15560	15560	15560	0
38	20241010	181000	824604560	15560	15560	15560	15560	0
39	20241010	180900	824604560	15560	15560	15560	15560	0
40	20241010	180800	824604560	15560	15560	15560	15560	0
41	20241010	180700	824604560	15560	15560	15560	15560	0
42	20241010	180600	824604560	15560	15560	15560	15560	0
43	20241010	180500	824604560	15560	15560	15560	15560	0
44	20241010	180400	824604560	15560	15560	15560	15560	0
45	20241010	180300	824604560	15560	15560	15560	15560	0
46	20241010	180200	824604560	15560	15560	15560	15560	0
47	20241010	180100	824604560	15560	15560	15560	15560	0
48	20241010	180000	824604560	15560	15560	15560	15560	0
49	20241010	175900	824604560	15560	15560	15560	15560	0
50	20241010	175800	824604560	15560	15560	15560	15560	0
51	20241010	175700	824604560	15560	15560	15560	15560	0
52	20241010	175600	824604560	15560	15560	15560	15560	0
53	20241010	175500	824604560	15560	15560	15560	15560	0
54	20241010	175400	824604560	15560	15560	15560	15560	0
55	20241010	175300	824604560	15560	15560	15560	15560	0
56	20241010	175200	824604560	15560	15560	15560	15560	0
57	20241010	175100	824604560	15560	15560	15560	15560	0
58	20241010	175000	824604560	15560	15560	15560	15560	0
59	20241010	174900	824604560	15560	15560	15560	15560	0
60	20241010	174800	824604560	15560	15560	15560	15560	0
61	20241010	174700	824604560	15560	15560	15560	15560	0
62	20241010	174600	824604560	15560	15560	15560	15560	10324
63	20241010	174500	824604560	15560	15560	15560	15560	0
64	20241010	174400	824604560	15560	15560	15560	15560	0
65	20241010	174300	824604560	15560	15560	15560	15560	0
66	20241010	174200	824604560	15560	15560	15560	15560	0
67	20241010	174100	824604560	15560	15560	15560	15560	0
68	20241010	174000	824604560	15560	15560	15560	15560	0
69	20241010	173900	824604560	15560	15560	15560	15560	0
70	20241010	173800	824604560	15560	15560	15560	15560	0
71	20241010	173700	824604560	15560	15560	15560	15560	0
72	20241010	173600	824604560	15560	15560	15560	15560	0
73	20241010	173500	824604560	15560	15560	15560	15560	0
74	20241010	173400	824604560	15560	15560	15560	15560	0
75	20241010	173300	824604560	15560	15560	15560	15560	0
76	20241010	173200	824604560	15560	15560	15560	15560	0
77	20241010	173100	824604560	15560	15560	15560	15560	0
78	20241010	173000	824604560	15560	15560	15560	15560	0
79	20241010	172900	824604560	15560	15560	15560	15560	0
80	20241010	172800	824604560	15560	15560	15560	15560	0
81	20241010	172700	824604560	15560	15560	15560	15560	0
82	20241010	172600	824604560	15560	15560	15560	15560	0
83	20241010	172500	824604560	15560	15560	15560	15560	0
84	20241010	172400	824604560	15560	15560	15560	15560	0
85	20241010	172300	824604560	15560	15560	15560	15560	0
86	20241010	172200	824604560	15560	15560	15560	15560	0
87	20241010	172100	824604560	15560	15560	15560	15560	0
88	20241010	172000	824604560	15560	15560	15560	15560	0
89	20241010	171900	824604560	15560	15560	15560	15560	0
90	20241010	171800	824604560	15560	15560	15560	15560	0
91	20241010	171700	824604560	15560	15560	15560	15560	0
92	20241010	171600	824604560	15560	15560	15560	15560	10324
93	20241010	171500	824604560	15560	15560	15560	15560	0
94	20241010	171400	824604560	15560	15560	15560	15560	0
95	20241010	171300	824604560	15560	15560	15560	15560	0
96	20241010	171200	824604560	15560	15560	15560	15560	0
97	20241010	171100	824604560	15560	15560	15560	15560	0
98	20241010	171000	824604560	15560	15560	15560	15560	0
99	20241010	170900	824604560	15560	15560	15560	15560	0
100	20241010	170800	824604560	15560	15560	15560	15560	0
101	20241010	170700	824604560	15560	15560	15560	15560	0
102	20241010	170600	824604560	15560	15560	15560	15560	0
103	20241010	170500	824604560	15560	15560	15560	15560	0
104	20241010	170400	824604560	15560	15560	15560	15560	0
105	20241010	170300	824604560	15560	15560	15560	15560	0
106	20241010	170200	824604560	15560	15560	15560	15560	0
107	20241010	170100	824604560	15560	15560	15560	15560	0
108	20241010	170000	824604560	15560	15560	15560	15560	0
109	20241010	165900	824604560	15560	15560	15560	15560	0
110	20241010	165800	824604560	15560	15560	15560	15560	0
111	20241010	165700	824604560	15560	15560	15560	15560	0
112	20241010	165600	824604560	15560	15560	15560	15560	0
113	20241010	165500	824604560	15560	15560	15560	15560	0
114	20241010	165400	824604560	15560	15560	15560	15560	0
115	20241010	165300	824604560	15560	15560	15560	15560	0
116	20241010	165200	824604560	15560	15560	15560	15560	0
117	20241010	165100	824604560	15560	15560	15560	15560	0
118	20241010	165000	824604560	15560	15560	15560	15560	0
119	20241010	164900	824604560	15560	15560	15560	15560	0
120	20241010	164800	824604560	15560	15560	15560	15560	0
121	20241010	164700	824604560	15560	15560	15560	15560	0
122	20241010	164600	824604560	15560	15560	15560	15560	10324
123	20241010	164500	824604560	15560	15560	15560	15560	0
124	20241010	164400	824604560	15560	15560	15560	15560	0
125	20241010	164300	824604560	15560	15560	15560	15560	0
126	20241010	164200	824604560	15560	15560	15560	15560	0
127	20241010	164100	824604560	15560	15560	15560	15560	0
128	20241010	164000	824604560	15560	15560	15560	15560	0
129	20241010	163900	824604560	15560	15560	15560	15560	0
130	20241010	163800	824604560	15560	15560	15560	15560	0
131	20241010	163700	824604560	15560	15560	15560	15560	0
132	20241010	163600	824604560	15560	15560	15560	15560	0
133	20241010	163500	824604560	15560	15560	15560	15560	0
134	20241010	163400	824604560	15560	15560	15560	15560	0
135	20241010	163300	824604560	15560	15560	15560	15560	0
136	20241010	163200	824604560	15560	15560	15560	15560	0
137	20241010	163100	824604560	15560	15560	15560	15560	0
138	20241010	163000	824604560	15560	15560	15560	15560	0
139	20241010	162900	824604560	15560	15560	15560	15560	0
140	20241010	162800	824604560	15560	15560	15560	15560	0
141	20241010	162700	824604560	15560	15560	15560	15560	0
142	20241010	162600	824604560	15560	15560	15560	15560	0
143	20241010	162500	824604560	15560	15560	15560	15560	0
144	20241010	162400	824604560	15560	15560	15560	15560	0
145	20241010	162300	824604560	15560	15560	15560	15560	0
146	20241010	162200	824604560	15560	15560	15560	15560	0
147	20241010	162100	824604560	15560	15560	15560	15560	0
148	20241010	162000	824604560	15560	15560	15560	15560	0
149	20241010	161900	824604560	15560	15560	15560	15560	0
150	20241010	161800	824604560	15560	15560	15560	15560	0
151	20241010	161700	824604560	15560	15560	15560	15560	0
152	20241010	161600	824604560	15560	15560	15560	15560	10324
153	20241010	161500	824604560	15560	15560	15560	15560	0
154	20241010	161400	824604560	15560	15560	15560	15560	0
155	20241010	161300	824604560	15560	15560	15560	15560	0
156	20241010	161200	824604560	15560	15560	15560	15560	0
157	20241010	161100	824604560	15560	15560	15560	15560	0
158	20241010	161000	824604560	15560	15560	15560	15560	0
159	20241010	160900	824604560	15560	15560	15560	15560	0
160	20241010	160800	824604560	15560	15560	15560	15560	0
161	20241010	160700	824604560	15560	15560	15560	15560	0
162	20241010	160600	824604560	15560	15560	15560	15560	0
163	20241010	160500	824604560	15560	15560	15560	15560	0
164	20241010	160400	824604560	15560	15560	15560	15560	0
165	20241010	160300	824604560	15560	15560	15560	15560	0
166	20241010	160200	824604560	15560	15560	15560	15560	0
167	20241010	160100	824604560	15560	15560	15560	15560	0
168	20241010	160000	824604560	15560	15560	15560	15560	0
169	20241010	155900	824604560	15560	15560	15560	15560	0
170	20241010	155800	824604560	15560	15560	15560	15560	0
171	20241010	155700	824604560	15560	15560	15560	15560	0
172	20241010	155600	824604560	15560	15560	15560	15560	0
173	20241010	155500	824604560	15560	15560	15560	15560	0
174	20241010	155400	824604560	15560	15560	15560	15560	0
175	20241010	155300	824604560	15560	15560	15560	15560	0
176	20241010	155200	824604560	15560	15560	15560	15560	0
177	20241010	155100	824604560	15560	15560	15560	15560	0
178	20241010	155000	824604560	15560	15560	15560	15560	0
179	20241010	154900	824604560	15560	15560	15560	15560	0
180	20241010	154800	824604560	15560	15560	15560	15560	0
181	20241010	154700	824604560	15560	15560	15560	15560	0
182	20241010	154600	824604560	15560	15560	15560	15560	10324
183	20241010	154500	824604560	15560	15560	15560	15560	0
184	20241010	154400	824604560	15560	15560	15560	15560	0
185	20241010	154300	824604560	15560	15560	15560	15560	0
186	20241010	154200	824604560	15560	15560	15560	15560	0
187	20241010	154100	824604560	15560	15560	15560	15560	0
188	20241010	154000	824604560	15560	15560	15560	15560	0
189	20241010	153900	824604560	15560	15560	15560	15560	0
190	20241010	153800	824604560	15560	15560	15560	15560	0
191	20241010	153700	824604560	15560	15560	15560	15560	0
192	20241010	153600	824604560	15560	15560	15560	15560	0
193	20241010	153500	824604560	15560	15560	15560	15560	0
194	20241010	153400	824604560	15560	15560	15560	15560	0
195	20241010	153300	824604560	15560	15560	15560	15560	0
196	20241010	153200	824604560	15560	15560	15560	15560	0
197	20241010	153100	824604560	15560	15560	15560	15560	0
198	20241010	153000	824604560	15560	15560	15560	15560	10324
199	20241010	152900	663963120	15670	15670	15670	15670	0
200	20241010	152800	663963120	15670	15670	15670	15670	0
201	20241010	152700	663963120	15670	15670	15670	15670	0
202	20241010	152600	663963120	15670	15670	15670	15670	0
203	20241010	152500	663963120	15670	15670	15670	15670	0
204	20241010	152400	663963120	15670	15670	15670	15670	0
205	20241010	152300	663963120	15670	15670	15670	15670	0
206	20241010	152200	663963120	15670	15670	15670	15670	0
207	20241010	152100	663963120	15670	15670	15670	15670	0
208	20241010	152000	663963120	15670	15670	15670	15670	0
209	20241010	151900	663963120	15670	15700	15700	15660	87
210	20241010	151800	662599790	15680	15690	15710	15680	47
211	20241010	151700	661862000	15690	15690	15710	15690	52
212	20241010	151600	661045120	15690	15710	15710	15690	36
213	20241010	151500	660479580	15710	15730	15730	15690	132
214	20241010	151400	658405260	15720	15690	15720	15670	231
215	20241010	151300	654778840	15660	15700	15700	15660	131
216	20241010	151200	652724480	15700	15700	15700	15700	76
217	20241010	151100	651531280	15700	15700	15700	15700	119
218	20241010	151000	649662980	15700	15680	15700	15680	52
219	20241010	150900	648846620	15690	15700	15700	15670	121
220	20241010	150800	646947980	15700	15680	15700	15680	74
221	20241010	150700	645787120	15670	15650	15670	15650	91
222	20241010	150600	644362940	15650	15700	15700	15650	238
223	20241010	150500	640632750	15680	15680	15690	15680	126
224	20241010	150400	638656570	15690	15680	15690	15680	147
225	20241010	150300	636350920	15670	15670	15680	15670	120
226	20241010	150200	634469830	15680	15680	15690	15680	75
227	20241010	150100	633293330	15690	15680	15690	15680	135
228	20241010	150000	631175530	15690	15690	15690	15680	113
229	20241010	145900	629402570	15690	15710	15710	15690	162
230	20241010	145800	626858700	15710	15700	15710	15700	20
231	20241010	145700	626544690	15700	15690	15700	15680	456
232	20241010	145600	619394240	15690	15710	15710	15690	130
233	20241010	145500	617354300	15710	15720	15720	15690	170
234	20241010	145400	614684630	15730	15730	15730	15730	116
235	20241010	145300	612859950	15730	15720	15730	15720	99
236	20241010	145200	611302970	15730	15730	15730	15730	53
237	20241010	145100	610469280	15720	15740	15740	15710	239
238	20241010	145000	606711050	15730	15730	15740	15720	104
239	20241010	144900	605075460	15750	15740	15750	15730	168
240	20241010	144800	602430610	15740	15740	15740	15730	123
241	20241010	144700	600495200	15730	15730	15730	15730	36
242	20241010	144600	599928920	15740	15740	15740	15720	117
243	20241010	144500	598087370	15740	15720	15750	15720	102
244	20241010	144400	596482950	15710	15720	15720	15710	35
245	20241010	144300	595933090	15710	15690	15710	15690	318
246	20241010	144200	590941160	15670	15740	15770	15670	529
247	20241010	144100	582621710	15740	15740	15770	15740	70
248	20241010	144000	581519880	15730	15730	15760	15680	394
249	20241010	143900	575321670	15740	15790	15790	15740	398
250	20241010	143800	569054550	15770	15790	15790	15760	254
251	20241010	143700	565049070	15780	15750	15790	15750	368
252	20241010	143600	559242550	15760	15770	15780	15760	442
253	20241010	143500	552273880	15770	15760	15770	15760	73
254	20241010	143400	551123190	15760	15770	15770	15760	181
255	20241010	143300	548269350	15770	15770	15770	15760	129
256	20241010	143200	546235310	15770	15750	15770	15750	125
257	20241010	143100	544265520	15750	15730	15750	15730	106
258	20241010	143000	542596920	15740	15730	15750	15730	155
259	20241010	142900	540157240	15740	15740	15750	15740	254
260	20241010	142800	536159260	15730	15730	15730	15730	106
261	20241010	142700	534491880	15720	15720	15720	15720	134
262	20241010	142600	532385400	15720	15710	15720	15710	57
263	20241010	142500	531489420	15710	15710	15710	15710	155
264	20241010	142400	529054370	15700	15700	15700	15700	16
265	20241010	142300	528803170	15710	15720	15720	15710	151
266	20241010	142200	526430450	15720	15710	15720	15710	93
267	20241010	142100	524968910	15720	15750	15750	15720	121
268	20241010	142000	523065280	15750	15670	15750	15670	215
269	20241010	141900	519694560	15680	15680	15680	15660	222
270	20241010	141800	516215730	15690	15690	15690	15690	101
271	20241010	141700	514631040	15710	15690	15730	15670	897
272	20241010	141600	500544910	15680	15690	15690	15670	943
273	20241010	141500	485758140	15690	15690	15690	15690	67
274	20241010	141400	484706910	15690	15700	15700	15690	100
275	20241010	141300	483137200	15700	15700	15700	15700	122
276	20241010	141200	481221800	15700	15690	15700	15690	75
277	20241010	141100	480044540	15690	15680	15690	15680	162
278	20241010	141000	477503840	15680	15650	15680	15650	1097
279	20241010	140900	460332330	15650	15650	15650	15630	274
280	20241010	140800	456047010	15650	15650	15650	15640	105
281	20241010	140700	454403810	15640	15650	15650	15640	84
282	20241010	140600	453089550	15650	15650	15650	15640	103
283	20241010	140500	451477630	15640	15640	15650	15640	220
284	20241010	140400	448036450	15650	15640	15650	15640	31
285	20241010	140300	447551600	15650	15640	15650	15640	90
286	20241010	140200	446143500	15640	15640	15640	15640	83
287	20241010	140100	444845380	15640	15640	15640	15640	0
288	20241010	140000	444845380	15640	15640	15640	15640	155
289	20241010	135900	442421180	15630	15630	15630	15630	5
290	20241010	135800	442343030	15640	15640	15640	15640	0
291	20241010	135700	442343030	15640	15640	15640	15640	35
292	20241010	135600	441795630	15640	15640	15650	15640	94
293	20241010	135500	440325460	15630	15630	15630	15630	5
294	20241010	135400	440247310	15630	15630	15630	15630	66
295	20241010	135300	439215730	15630	15620	15630	15620	97
296	20241010	135200	437700220	15620	15620	15620	15620	5
297	20241010	135100	437622120	15630	15630	15630	15630	1
298	20241010	135000	437606490	15620	15640	15640	15620	17
299	20241010	134900	437340730	15630	15620	15630	15620	85
300	20241010	134800	436012940	15620	15640	15640	15620	102
301	20241010	134700	434418790	15640	15640	15640	15640	11
302	20241010	134600	434246750	15640	15630	15640	15630	46
303	20241010	134500	433527440	15630	15630	15630	15630	2
304	20241010	134400	433496180	15630	15620	15630	15620	30
305	20241010	134300	433027570	15620	15640	15650	15620	159
306	20241010	134200	430541870	15650	15620	15650	15620	647
307	20241010	134100	420426650	15610	15610	15610	15610	0
308	20241010	134000	420426650	15610	15620	15620	15610	8
309	20241010	133900	420301750	15600	15600	15600	15600	6
310	20241010	133800	420208150	15600	15600	15630	15590	150
311	20241010	133700	417867110	15600	15600	15600	15600	55
312	20241010	133600	417009110	15600	15600	15600	15600	0
313	20241010	133500	417009110	15600	15590	15600	15590	103
314	20241010	133400	415402350	15590	15590	15590	15590	1
315	20241010	133300	415386760	15590	15590	15590	15590	17
316	20241010	133200	415121730	15600	15590	15600	15570	342
317	20241010	133100	409795370	15580	15580	15600	15580	11
318	20241010	133000	409623960	15560	15570	15570	15550	41
319	20241010	132900	408985640	15600	15600	15600	15600	0
320	20241010	132800	408985640	15600	15560	15600	15560	138
321	20241010	132700	406838260	15580	15560	15580	15560	102
322	20241010	132600	405251110	15570	15570	15570	15570	1
323	20241010	132500	405235540	15570	15570	15570	15570	19
324	20241010	132400	404939710	15590	15590	15590	15590	27
325	20241010	132300	404518780	15590	15590	15590	15590	0
326	20241010	132200	404518780	15590	15590	15590	15590	0
327	20241010	132100	404518780	15590	15570	15590	15560	168
328	20241010	132000	401902830	15570	15570	15570	15570	5
329	20241010	131900	401824980	15590	15580	15590	15570	99
330	20241010	131800	400282590	15580	15580	15580	15580	9
331	20241010	131700	400142370	15580	15580	15580	15580	0
332	20241010	131600	400142370	15580	15550	15580	15550	392
333	20241010	131500	394041950	15550	15540	15550	15540	7
334	20241010	131400	393933110	15550	15550	15550	15550	34
335	20241010	131300	393404410	15540	15540	15550	15540	50
336	20241010	131200	392626970	15530	15530	15530	15530	5
337	20241010	131100	392549320	15540	15540	15540	15540	13
338	20241010	131000	392347300	15530	15530	15530	15530	58
339	20241010	130900	391446560	15530	15520	15530	15520	104
340	20241010	130800	389832360	15530	15530	15530	15530	0
341	20241010	130700	389832360	15530	15530	15530	15530	20
342	20241010	130600	389521760	15520	15520	15520	15520	5
343	20241010	130500	389444160	15530	15530	15530	15530	49
344	20241010	130400	388683190	15530	15530	15530	15530	1
345	20241010	130300	388667660	15530	15530	15530	15530	5
346	20241010	130200	388590010	15540	15540	15540	15540	14
347	20241010	130100	388372450	15520	15520	15520	15520	31
348	20241010	130000	387891330	15530	15520	15530	15520	139
349	20241010	125900	385732710	15520	15520	15520	15520	4
350	20241010	125800	385670630	15520	15520	15520	15520	4
351	20241010	125700	385608550	15520	15520	15520	15520	8
352	20241010	125600	385484390	15520	15520	15530	15520	29
353	20241010	125500	385034110	15520	15520	15530	15520	121
354	20241010	125400	383156140	15530	15530	15530	15530	0
355	20241010	125300	383156140	15530	15520	15540	15520	37
356	20241010	125200	382581430	15520	15520	15520	15520	4
357	20241010	125100	382519350	15530	15510	15530	15510	256
358	20241010	125000	378545110	15510	15510	15510	15510	9
359	20241010	124900	378405520	15510	15510	15520	15510	28
360	20241010	124800	377971040	15510	15510	15510	15510	4
361	20241010	124700	377909000	15510	15510	15510	15510	13
362	20241010	124600	377707370	15510	15510	15510	15510	6
363	20241010	124500	377614310	15500	15500	15500	15500	8
364	20241010	124400	377490310	15500	15500	15500	15500	11
365	20241010	124300	377319810	15500	15500	15510	15500	373
366	20241010	124200	371534660	15510	15570	15580	15510	1387
367	20241010	124100	349967380	15570	15580	15580	15570	12
368	20241010	124000	349780470	15580	15540	15600	15540	107
369	20241010	123900	348115190	15540	15540	15540	15540	0
370	20241010	123800	348115190	15540	15540	15540	15540	5
371	20241010	123700	348037490	15540	15540	15540	15540	31
372	20241010	123600	347555750	15540	15540	15540	15540	0
373	20241010	123500	347555750	15540	15540	15550	15540	17
374	20241010	123400	347291450	15530	15530	15530	15530	1
375	20241010	123300	347275920	15520	15520	15520	15520	0
376	20241010	123200	347275920	15520	15520	15520	15520	5
377	20241010	123100	347198320	15520	15520	15520	15510	110
378	20241010	123000	345491200	15530	15500	15530	15500	32
379	20241010	122900	344995150	15520	15540	15540	15500	40
380	20241010	122800	344373810	15540	15540	15540	15540	3
381	20241010	122700	344327190	15530	15540	15540	15510	105
382	20241010	122600	342697170	15540	15540	15540	15540	5
383	20241010	122500	342619470	15550	15560	15570	15550	51
384	20241010	122400	341826040	15560	15540	15590	15540	3
385	20241010	122300	341779350	15580	15530	15580	15530	2
386	20241010	122200	341748240	15520	15550	15570	15520	41
387	20241010	122100	341111340	15570	15560	15600	15560	36
388	20241010	122000	340550800	15580	15580	15580	15580	38
389	20241010	121900	339958760	15580	15580	15580	15580	5
390	20241010	121800	339880860	15600	15600	15600	15600	0
391	20241010	121700	339880860	15600	15570	15600	15570	3
392	20241010	121600	339834120	15560	15560	15560	15560	5
393	20241010	121500	339756320	15590	15590	15590	15590	281
394	20241010	121400	335375530	15600	15570	15600	15570	7
395	20241010	121300	335266500	15600	15560	15600	15560	40
396	20241010	121200	334643140	15600	15600	15600	15600	0
397	20241010	121100	334643140	15600	15590	15600	15560	143
398	20241010	121000	332414040	15590	15560	15590	15550	56
399	20241010	120900	331541280	15590	15600	15600	15590	48
400	20241010	120800	330792950	15580	15580	15580	15580	46
401	20241010	120700	330076270	15570	15580	15580	15570	24
402	20241010	120600	329702400	15580	15580	15580	15580	0
403	20241010	120500	329702400	15580	15580	15580	15580	0
404	20241010	120400	329702400	15580	15570	15590	15570	54
405	20241010	120300	328861260	15560	15560	15560	15560	1
406	20241010	120200	328845700	15570	15580	15580	15560	67
407	20241010	120100	327801870	15580	15580	15580	15580	5
408	20241010	120000	327723970	15600	15590	15600	15590	87
409	20241010	115900	326367300	15580	15580	15580	15580	1
410	20241010	115800	326351720	15600	15580	15600	15560	92
411	20241010	115700	324917620	15590	15590	15590	15590	0
412	20241010	115600	324917620	15590	15570	15590	15570	2
413	20241010	115500	324886460	15600	15590	15600	15590	78
414	20241010	115400	323670430	15590	15590	15590	15590	2
415	20241010	115300	323639250	15590	15590	15590	15590	50
416	20241010	115200	322859750	15600	15580	15600	15580	141
417	20241010	115100	320661270	15580	15580	15580	15580	6
418	20241010	115000	320567790	15590	15580	15590	15580	64
419	20241010	114900	319570040	15600	15570	15600	15570	396
420	20241010	114800	313402100	15560	15560	15560	15560	5
421	20241010	114700	313324300	15560	15560	15560	15560	0
422	20241010	114600	313324300	15560	15530	15560	15530	4
423	20241010	114500	313262090	15530	15550	15550	15530	105
424	20241010	114400	311630650	15550	15560	15570	15550	54
425	20241010	114300	310790910	15590	15550	15590	15550	127
426	20241010	114200	308814660	15540	15550	15550	15540	59
427	20241010	114100	307897600	15540	15540	15540	15540	1
428	20241010	114000	307882060	15550	15550	15550	15550	0
429	20241010	113900	307882060	15550	15550	15550	15540	35
430	20241010	113800	307337860	15550	15550	15550	15550	7
431	20241010	113700	307229010	15560	15560	15560	15560	0
432	20241010	113600	307229010	15560	15560	15560	15560	0
433	20241010	113500	307229010	15560	15560	15580	15560	353
434	20241010	113400	301732270	15530	15520	15530	15520	218
435	20241010	113300	298346780	15520	15520	15520	15520	206
436	20241010	113200	295149660	15510	15510	15510	15510	1
437	20241010	113100	295134150	15520	15540	15540	15510	959
438	20241010	113000	280258240	15560	15560	15570	15550	15
439	20241010	112900	280024840	15570	15570	15570	15570	0
440	20241010	112800	280024840	15570	15570	15570	15570	19
441	20241010	112700	279729010	15560	15560	15560	15560	108
442	20241010	112600	278048530	15550	15530	15550	15520	41
443	20241010	112500	277411660	15530	15530	15530	15530	142
444	20241010	112400	275206400	15540	15530	15540	15530	27
445	20241010	112300	274786870	15540	15530	15540	15530	3
446	20241010	112200	274740260	15540	15540	15540	15540	0
447	20241010	112100	274740260	15540	15540	15540	15530	59
448	20241010	112000	273823670	15530	15530	15530	15530	0
449	20241010	111900	273823670	15530	15530	15530	15530	25
450	20241010	111800	273435420	15530	15530	15530	15530	0
451	20241010	111700	273435420	15530	15540	15540	15530	39
452	20241010	111600	272829410	15530	15530	15530	15530	0
453	20241010	111500	272829410	15530	15530	15530	15530	0
454	20241010	111400	272829410	15530	15530	15540	15530	7
455	20241010	111300	272720690	15530	15530	15530	15530	1
456	20241010	111200	272705160	15530	15530	15530	15530	0
457	20241010	111100	272705160	15530	15590	15590	15520	121
458	20241010	111000	270821590	15580	15580	15580	15580	0
459	20241010	110900	270821590	15580	15580	15580	15580	0
460	20241010	110800	270821590	15580	15530	15580	15530	138
461	20241010	110700	268676750	15530	15590	15590	15530	394
462	20241010	110600	262553620	15590	15550	15590	15550	108
463	20241010	110500	260873770	15540	15540	15540	15540	6
464	20241010	110400	260780530	15550	15550	15550	15550	0
465	20241010	110300	260780530	15550	15580	15580	15550	35
466	20241010	110200	260235590	15590	15590	15590	15590	77
467	20241010	110100	259035160	15590	15590	15590	15590	0
468	20241010	110000	259035160	15590	15590	15590	15590	1
469	20241010	105900	259019570	15600	15580	15600	15580	45
470	20241010	105800	258318000	15600	15610	15610	15580	288
471	20241010	105700	253829620	15610	15610	15610	15610	34
472	20241010	105600	253298880	15620	15630	15630	15620	127
473	20241010	105500	251314940	15630	15610	15630	15610	85
474	20241010	105400	249988070	15610	15630	15630	15570	1162
475	20241010	105300	231861820	15640	15640	15640	15640	226
476	20241010	105200	228327180	15640	15630	15650	15630	98
477	20241010	105100	226794090	15640	15600	15640	15600	2259
478	20241010	105000	191535840	15590	15590	15590	15590	5
479	20241010	104900	191457890	15600	15580	15600	15580	192
480	20241010	104800	188465520	15580	15570	15590	15570	151
481	20241010	104700	186114090	15570	15580	15580	15570	53
482	20241010	104600	185288360	15570	15580	15580	15570	111
483	20241010	104500	183559050	15580	15570	15580	15570	36
484	20241010	104400	182998520	15570	15560	15570	15560	56
485	20241010	104300	182126620	15560	15570	15570	15560	99
486	20241010	104200	180585240	15570	15560	15570	15560	121
487	20241010	104100	178702470	15550	15520	15550	15520	574
488	20241010	104000	169793780	15520	15550	15560	15520	643
489	20241010	103900	159801270	15540	15530	15570	15530	382
490	20241010	103800	153859390	15540	15520	15540	15520	57
491	20241010	103700	152973870	15520	15520	15520	15520	5
492	20241010	103600	152896270	15530	15530	15530	15530	0
493	20241010	103500	152896270	15530	15550	15550	15530	29
494	20241010	103400	152445880	15520	15510	15520	15510	7
495	20241010	103300	152337290	15510	15510	15510	15510	0
496	20241010	103200	152337290	15510	15510	15510	15510	0
497	20241010	103100	152337290	15510	15540	15540	15510	302
498	20241010	103000	147650330	15550	15540	15560	15510	155
499	20241010	102900	145241270	15500	15500	15560	15500	157
500	20241010	102800	142807550	15500	15500	15500	15500	6
501	20241010	102700	142714550	15500	15540	15540	15500	96
502	20241010	102600	141225750	15570	15520	15570	15520	560
503	20241010	102500	132531740	15510	15510	15510	15510	5
504	20241010	102400	132454190	15520	15520	15520	15520	23
505	20241010	102300	132097230	15520	15510	15520	15510	3
506	20241010	102200	132050680	15500	15490	15500	15490	6
507	20241010	102100	131957730	15500	15490	15520	15490	28
508	20241010	102000	131523750	15490	15480	15490	15480	155
509	20241010	101900	129124280	15490	15490	15490	15490	55
510	20241010	101800	128272330	15520	15470	15520	15470	261
511	20241010	101700	124234470	15480	15520	15520	15480	178
512	20241010	101600	121475230	15520	15520	15520	15520	0
513	20241010	101500	121475230	15520	15510	15520	15510	30
514	20241010	101400	121009910	15510	15510	15510	15510	14
515	20241010	101300	120792770	15510	15510	15510	15510	2
516	20241010	101200	120761750	15510	15520	15520	15510	22
517	20241010	101100	120420340	15530	15510	15530	15510	3
518	20241010	101000	120373780	15530	15500	15530	15500	2
519	20241010	100900	120342750	15490	15500	15510	15490	38
520	20241010	100800	119754050	15530	15530	15530	15530	0
521	20241010	100700	119754050	15530	15540	15580	15530	372
522	20241010	100600	113973110	15590	15530	15590	15530	25
523	20241010	100500	113584680	15530	15570	15580	15530	89
524	20241010	100400	112200260	15570	15570	15570	15570	33
525	20241010	100300	111686450	15580	15510	15580	15510	83
526	20241010	100200	110396050	15500	15490	15500	15490	78
527	20241010	100100	109187780	15500	15500	15500	15500	34
528	20241010	100000	108660780	15500	15520	15520	15500	69
529	20241010	095900	107590800	15550	15520	15550	15520	27
530	20241010	095800	107171470	15520	15530	15530	15520	7
531	20241010	095700	107062820	15520	15520	15530	15520	64
532	20241010	095600	106069520	15530	15540	15540	15530	7
533	20241010	095500	105960760	15550	15550	15550	15550	28
534	20241010	095400	105525360	15560	15570	15570	15560	108
535	20241010	095300	103843810	15590	15580	15590	15580	30
536	20241010	095200	103376120	15590	15570	15600	15570	87
537	20241010	095100	102020110	15570	15560	15570	15560	6
538	20241010	095000	101926740	15580	15600	15600	15580	51
539	20241010	094900	101131160	15610	15570	15610	15570	54
540	20241010	094800	100289670	15560	15560	15560	15560	9
541	20241010	094700	100149630	15560	15560	15560	15550	30
542	20241010	094600	99683020	15570	15570	15570	15570	8
543	20241010	094500	99558460	15570	15620	15620	15570	186
544	20241010	094400	96654360	15630	15620	15630	15620	9
545	20241010	094300	96513700	15630	15580	15630	15580	1196
546	20241010	094200	77854030	15580	15580	15580	15580	0
547	20241010	094100	77854030	15580	15560	15590	15560	185
548	20241010	094000	74973300	15560	15550	15560	15550	6
549	20241010	093900	74879990	15550	15550	15550	15550	0
550	20241010	093800	74879990	15550	15560	15570	15550	54
551	20241010	093700	74039530	15570	15530	15570	15530	277
552	20241010	093600	69736650	15520	15520	15520	15520	1
553	20241010	093500	69721130	15520	15520	15520	15520	6
554	20241010	093400	69628010	15530	15520	15530	15520	15
555	20241010	093300	69395190	15520	15520	15520	15520	2
556	20241010	093200	69364150	15520	15520	15520	15520	3
557	20241010	093100	69317590	15540	15520	15540	15520	53
558	20241010	093000	68493990	15540	15510	15540	15510	37
559	20241010	092900	67920090	15500	15510	15510	15500	20
560	20241010	092800	67609960	15540	15560	15560	15510	36
561	20241010	092700	67051040	15570	15560	15570	15560	221
562	20241010	092600	63612180	15560	15570	15570	15560	105
563	20241010	092500	61978360	15570	15570	15580	15560	156
564	20241010	092400	59550910	15590	15570	15590	15570	58
565	20241010	092300	58647240	15580	15580	15580	15580	73
566	20241010	092200	57509900	15590	15590	15590	15590	24
567	20241010	092100	57135740	15590	15570	15600	15570	895
568	20241010	092000	43195900	15570	15540	15570	15540	198
569	20241010	091900	40116370	15550	15550	15550	15550	6
570	20241010	091800	40023070	15550	15550	15550	15550	16
571	20241010	091700	39774270	15550	15560	15560	15550	101
572	20241010	091600	38202990	15560	15530	15570	15530	409
573	20241010	091500	31842820	15540	15460	15540	15460	248
574	20241010	091400	27993180	15440	15440	15440	15440	0
575	20241010	091300	27993180	15440	15440	15440	15440	4
576	20241010	091200	27931420	15540	15540	15540	15540	45
577	20241010	091100	27232120	15570	15550	15570	15550	2
578	20241010	091000	27201000	15530	15540	15570	15530	651
579	20241010	090900	17080360	15540	15530	15540	15530	113
580	20241010	090800	15325330	15530	15520	15530	15520	38
581	20241010	090700	14735340	15520	15500	15520	15500	165
582	20241010	090600	12177820	15500	15500	15500	15500	100
583	20241010	090500	10627820	15520	15510	15520	15510	7
584	20241010	090400	10519240	15510	15500	15510	15500	16
585	20241010	090300	10271230	15500	15500	15500	15500	3
586	20241010	090200	10224730	15460	15440	15460	15400	218
587	20241010	090100	6857560	15460	15460	15460	15380	36
588	20241010	090000	6301080	15480	15520	15520	15480	406