KissMeData/005250/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184500	1104867260	16380	16380	16380	16380	11813
3	20241031	184400	1104867260	16380	16380	16380	16380	0
4	20241031	184300	1104867260	16380	16380	16380	16380	0
5	20241031	184200	1104867260	16380	16380	16380	16380	0
6	20241031	184100	1104867260	16380	16380	16380	16380	0
7	20241031	184000	1104867260	16380	16380	16380	16380	0
8	20241031	183900	1104867260	16380	16380	16380	16380	0
9	20241031	183800	1104867260	16380	16380	16380	16380	0
10	20241031	183700	1104867260	16380	16380	16380	16380	0
11	20241031	183600	1104867260	16380	16380	16380	16380	0
12	20241031	183500	1104867260	16380	16380	16380	16380	0
13	20241031	183400	1104867260	16380	16380	16380	16380	0
14	20241031	183300	1104867260	16380	16380	16380	16380	0
15	20241031	183200	1104867260	16380	16380	16380	16380	0
16	20241031	183100	1104867260	16380	16380	16380	16380	0
17	20241031	183000	1104867260	16380	16380	16380	16380	0
18	20241031	182900	1104867260	16380	16380	16380	16380	0
19	20241031	182800	1104867260	16380	16380	16380	16380	0
20	20241031	182700	1104867260	16380	16380	16380	16380	0
21	20241031	182600	1104867260	16380	16380	16380	16380	0
22	20241031	182500	1104867260	16380	16380	16380	16380	0
23	20241031	182400	1104867260	16380	16380	16380	16380	0
24	20241031	182300	1104867260	16380	16380	16380	16380	0
25	20241031	182200	1104867260	16380	16380	16380	16380	0
26	20241031	182100	1104867260	16380	16380	16380	16380	0
27	20241031	182000	1104867260	16380	16380	16380	16380	0
28	20241031	181900	1104867260	16380	16380	16380	16380	0
29	20241031	181800	1104867260	16380	16380	16380	16380	0
30	20241031	181700	1104867260	16380	16380	16380	16380	0
31	20241031	181600	1104867260	16380	16380	16380	16380	0
32	20241031	181500	1104867260	16380	16380	16380	16380	11813
33	20241031	181400	1104867260	16380	16380	16380	16380	0
34	20241031	181300	1104867260	16380	16380	16380	16380	0
35	20241031	181200	1104867260	16380	16380	16380	16380	0
36	20241031	181100	1104867260	16380	16380	16380	16380	0
37	20241031	181000	1104867260	16380	16380	16380	16380	0
38	20241031	180900	1104867260	16380	16380	16380	16380	0
39	20241031	180800	1104867260	16380	16380	16380	16380	0
40	20241031	180700	1104867260	16380	16380	16380	16380	0
41	20241031	180600	1104867260	16380	16380	16380	16380	0
42	20241031	180500	1104867260	16380	16380	16380	16380	0
43	20241031	180400	1104867260	16380	16380	16380	16380	0
44	20241031	180300	1104867260	16380	16380	16380	16380	0
45	20241031	180200	1104867260	16380	16380	16380	16380	0
46	20241031	180100	1104867260	16380	16380	16380	16380	0
47	20241031	180000	1104867260	16380	16380	16380	16380	0
48	20241031	175900	1104867260	16380	16380	16380	16380	0
49	20241031	175800	1104867260	16380	16380	16380	16380	0
50	20241031	175700	1104867260	16380	16380	16380	16380	0
51	20241031	175600	1104867260	16380	16380	16380	16380	0
52	20241031	175500	1104867260	16380	16380	16380	16380	0
53	20241031	175400	1104867260	16380	16380	16380	16380	0
54	20241031	175300	1104867260	16380	16380	16380	16380	0
55	20241031	175200	1104867260	16380	16380	16380	16380	0
56	20241031	175100	1104867260	16380	16380	16380	16380	0
57	20241031	175000	1104867260	16380	16380	16380	16380	0
58	20241031	174900	1104867260	16380	16380	16380	16380	0
59	20241031	174800	1104867260	16380	16380	16380	16380	0
60	20241031	174700	1104867260	16380	16380	16380	16380	0
61	20241031	174600	1104867260	16380	16380	16380	16380	0
62	20241031	174500	1104867260	16380	16380	16380	16380	11813
63	20241031	174400	1104867260	16380	16380	16380	16380	0
64	20241031	174300	1104867260	16380	16380	16380	16380	0
65	20241031	174200	1104867260	16380	16380	16380	16380	0
66	20241031	174100	1104867260	16380	16380	16380	16380	0
67	20241031	174000	1104867260	16380	16380	16380	16380	0
68	20241031	173900	1104867260	16380	16380	16380	16380	0
69	20241031	173800	1104867260	16380	16380	16380	16380	0
70	20241031	173700	1104867260	16380	16380	16380	16380	0
71	20241031	173600	1104867260	16380	16380	16380	16380	0
72	20241031	173500	1104867260	16380	16380	16380	16380	0
73	20241031	173400	1104867260	16380	16380	16380	16380	0
74	20241031	173300	1104867260	16380	16380	16380	16380	0
75	20241031	173200	1104867260	16380	16380	16380	16380	0
76	20241031	173100	1104867260	16380	16380	16380	16380	0
77	20241031	173000	1104867260	16380	16380	16380	16380	0
78	20241031	172900	1104867260	16380	16380	16380	16380	0
79	20241031	172800	1104867260	16380	16380	16380	16380	0
80	20241031	172700	1104867260	16380	16380	16380	16380	0
81	20241031	172600	1104867260	16380	16380	16380	16380	0
82	20241031	172500	1104867260	16380	16380	16380	16380	0
83	20241031	172400	1104867260	16380	16380	16380	16380	0
84	20241031	172300	1104867260	16380	16380	16380	16380	0
85	20241031	172200	1104867260	16380	16380	16380	16380	0
86	20241031	172100	1104867260	16380	16380	16380	16380	0
87	20241031	172000	1104867260	16380	16380	16380	16380	0
88	20241031	171900	1104867260	16380	16380	16380	16380	0
89	20241031	171800	1104867260	16380	16380	16380	16380	0
90	20241031	171700	1104867260	16380	16380	16380	16380	0
91	20241031	171600	1104867260	16380	16380	16380	16380	0
92	20241031	171500	1104867260	16380	16380	16380	16380	11813
93	20241031	171400	1104867260	16380	16380	16380	16380	0
94	20241031	171300	1104867260	16380	16380	16380	16380	0
95	20241031	171200	1104867260	16380	16380	16380	16380	0
96	20241031	171100	1104867260	16380	16380	16380	16380	0
97	20241031	171000	1104867260	16380	16380	16380	16380	0
98	20241031	170900	1104867260	16380	16380	16380	16380	0
99	20241031	170800	1104867260	16380	16380	16380	16380	0
100	20241031	170700	1104867260	16380	16380	16380	16380	0
101	20241031	170600	1104867260	16380	16380	16380	16380	0
102	20241031	170500	1104867260	16380	16380	16380	16380	0
103	20241031	170400	1104867260	16380	16380	16380	16380	0
104	20241031	170300	1104867260	16380	16380	16380	16380	0
105	20241031	170200	1104867260	16380	16380	16380	16380	0
106	20241031	170100	1104867260	16380	16380	16380	16380	0
107	20241031	170000	1104867260	16380	16380	16380	16380	0
108	20241031	165900	1104867260	16380	16380	16380	16380	0
109	20241031	165800	1104867260	16380	16380	16380	16380	0
110	20241031	165700	1104867260	16380	16380	16380	16380	0
111	20241031	165600	1104867260	16380	16380	16380	16380	0
112	20241031	165500	1104867260	16380	16380	16380	16380	0
113	20241031	165400	1104867260	16380	16380	16380	16380	0
114	20241031	165300	1104867260	16380	16380	16380	16380	0
115	20241031	165200	1104867260	16380	16380	16380	16380	0
116	20241031	165100	1104867260	16380	16380	16380	16380	0
117	20241031	165000	1104867260	16380	16380	16380	16380	0
118	20241031	164900	1104867260	16380	16380	16380	16380	0
119	20241031	164800	1104867260	16380	16380	16380	16380	0
120	20241031	164700	1104867260	16380	16380	16380	16380	0
121	20241031	164600	1104867260	16380	16380	16380	16380	0
122	20241031	164500	1104867260	16380	16380	16380	16380	11813
123	20241031	164400	1104867260	16380	16380	16380	16380	0
124	20241031	164300	1104867260	16380	16380	16380	16380	0
125	20241031	164200	1104867260	16380	16380	16380	16380	0
126	20241031	164100	1104867260	16380	16380	16380	16380	0
127	20241031	164000	1104867260	16380	16380	16380	16380	0
128	20241031	163900	1104867260	16380	16380	16380	16380	0
129	20241031	163800	1104867260	16380	16380	16380	16380	0
130	20241031	163700	1104867260	16380	16380	16380	16380	0
131	20241031	163600	1104867260	16380	16380	16380	16380	0
132	20241031	163500	1104867260	16380	16380	16380	16380	0
133	20241031	163400	1104867260	16380	16380	16380	16380	0
134	20241031	163300	1104867260	16380	16380	16380	16380	0
135	20241031	163200	1104867260	16380	16380	16380	16380	0
136	20241031	163100	1104867260	16380	16380	16380	16380	0
137	20241031	163000	1104867260	16380	16380	16380	16380	0
138	20241031	162900	1104867260	16380	16380	16380	16380	0
139	20241031	162800	1104867260	16380	16380	16380	16380	0
140	20241031	162700	1104867260	16380	16380	16380	16380	0
141	20241031	162600	1104867260	16380	16380	16380	16380	0
142	20241031	162500	1104867260	16380	16380	16380	16380	0
143	20241031	162400	1104867260	16380	16380	16380	16380	0
144	20241031	162300	1104867260	16380	16380	16380	16380	0
145	20241031	162200	1104867260	16380	16380	16380	16380	0
146	20241031	162100	1104867260	16380	16380	16380	16380	0
147	20241031	162000	1104867260	16380	16380	16380	16380	0
148	20241031	161900	1104867260	16380	16380	16380	16380	0
149	20241031	161800	1104867260	16380	16380	16380	16380	0
150	20241031	161700	1104867260	16380	16380	16380	16380	0
151	20241031	161600	1104867260	16380	16380	16380	16380	0
152	20241031	161500	1104867260	16380	16380	16380	16380	11813
153	20241031	161400	1104867260	16380	16380	16380	16380	0
154	20241031	161300	1104867260	16380	16380	16380	16380	0
155	20241031	161200	1104867260	16380	16380	16380	16380	0
156	20241031	161100	1104867260	16380	16380	16380	16380	0
157	20241031	161000	1104867260	16380	16380	16380	16380	0
158	20241031	160900	1104867260	16380	16380	16380	16380	0
159	20241031	160800	1104867260	16380	16380	16380	16380	0
160	20241031	160700	1104867260	16380	16380	16380	16380	0
161	20241031	160600	1104867260	16380	16380	16380	16380	0
162	20241031	160500	1104867260	16380	16380	16380	16380	0
163	20241031	160400	1104867260	16380	16380	16380	16380	0
164	20241031	160300	1104867260	16380	16380	16380	16380	0
165	20241031	160200	1104867260	16380	16380	16380	16380	0
166	20241031	160100	1104867260	16380	16380	16380	16380	0
167	20241031	160000	1104867260	16380	16380	16380	16380	0
168	20241031	155900	1104867260	16380	16380	16380	16380	0
169	20241031	155800	1104867260	16380	16380	16380	16380	0
170	20241031	155700	1104867260	16380	16380	16380	16380	0
171	20241031	155600	1104867260	16380	16380	16380	16380	0
172	20241031	155500	1104867260	16380	16380	16380	16380	0
173	20241031	155400	1104867260	16380	16380	16380	16380	0
174	20241031	155300	1104867260	16380	16380	16380	16380	0
175	20241031	155200	1104867260	16380	16380	16380	16380	0
176	20241031	155100	1104867260	16380	16380	16380	16380	0
177	20241031	155000	1104867260	16380	16380	16380	16380	0
178	20241031	154900	1104867260	16380	16380	16380	16380	0
179	20241031	154800	1104867260	16380	16380	16380	16380	0
180	20241031	154700	1104867260	16380	16380	16380	16380	0
181	20241031	154600	1104867260	16380	16380	16380	16380	0
182	20241031	154500	1104867260	16380	16380	16380	16380	11813
183	20241031	154400	1104867260	16380	16380	16380	16380	0
184	20241031	154300	1104867260	16380	16380	16380	16380	0
185	20241031	154200	1104867260	16380	16380	16380	16380	0
186	20241031	154100	1104867260	16380	16380	16380	16380	0
187	20241031	154000	1104867260	16380	16380	16380	16380	0
188	20241031	153900	1104867260	16380	16380	16380	16380	0
189	20241031	153800	1104867260	16380	16380	16380	16380	0
190	20241031	153700	1104867260	16380	16380	16380	16380	0
191	20241031	153600	1104867260	16380	16380	16380	16380	0
192	20241031	153500	1104867260	16380	16380	16380	16380	0
193	20241031	153400	1104867260	16380	16380	16380	16380	0
194	20241031	153300	1104867260	16380	16380	16380	16380	0
195	20241031	153200	1104867260	16380	16380	16380	16380	0
196	20241031	153100	1104867260	16380	16380	16380	16380	0
197	20241031	153000	1104867260	16380	16380	16380	16380	11813
198	20241031	152900	911370320	16300	16300	16300	16300	0
199	20241031	152800	911370320	16300	16300	16300	16300	0
200	20241031	152700	911370320	16300	16300	16300	16300	0
201	20241031	152600	911370320	16300	16300	16300	16300	0
202	20241031	152500	911370320	16300	16300	16300	16300	0
203	20241031	152400	911370320	16300	16300	16300	16300	0
204	20241031	152300	911370320	16300	16300	16300	16300	0
205	20241031	152200	911370320	16300	16300	16300	16300	0
206	20241031	152100	911370320	16300	16300	16300	16300	0
207	20241031	152000	911370320	16300	16300	16300	16300	0
208	20241031	151900	911370320	16300	16300	16300	16270	239
209	20241031	151800	907479190	16300	16280	16300	16280	743
210	20241031	151700	895377260	16270	16290	16290	16270	320
211	20241031	151600	890166960	16290	16280	16290	16280	368
212	20241031	151500	884174780	16280	16270	16290	16270	77
213	20241031	151400	882920960	16290	16290	16290	16280	559
214	20241031	151300	873816840	16270	16270	16270	16270	1
215	20241031	151200	873800570	16270	16290	16290	16270	6
216	20241031	151100	873702930	16270	16290	16290	16270	511
217	20241031	151000	865387680	16270	16270	16290	16260	405
218	20241031	150900	858801010	16260	16270	16270	16260	33
219	20241031	150800	858264140	16270	16290	16290	16270	364
220	20241031	150700	852341660	16290	16280	16300	16270	52
221	20241031	150600	851494510	16280	16280	16300	16270	46
222	20241031	150500	850745370	16280	16290	16300	16280	223
223	20241031	150400	847114890	16290	16290	16300	16270	454
224	20241031	150300	839719520	16290	16270	16290	16270	19
225	20241031	150200	839410040	16290	16290	16300	16270	331
226	20241031	150100	834022450	16290	16300	16310	16290	271
227	20241031	150000	829606450	16310	16300	16310	16280	8
228	20241031	145900	829476060	16290	16300	16320	16280	367
229	20241031	145800	823498410	16300	16300	16320	16290	447
230	20241031	145700	816213750	16320	16320	16320	16310	208
231	20241031	145600	812821190	16320	16300	16320	16290	185
232	20241031	145500	809803350	16300	16300	16300	16290	95
233	20241031	145400	808254880	16300	16300	16300	16290	666
234	20241031	145300	797404720	16290	16310	16320	16290	270
235	20241031	145200	793002110	16310	16310	16310	16300	218
236	20241031	145100	789446560	16300	16300	16310	16300	163
237	20241031	145000	786789560	16290	16290	16300	16290	133
238	20241031	144900	784621800	16290	16300	16300	16290	398
239	20241031	144800	778137250	16300	16300	16300	16290	158
240	20241031	144700	775562320	16300	16290	16300	16290	104
241	20241031	144600	773867300	16290	16290	16290	16280	146
242	20241031	144500	771488970	16290	16280	16290	16260	756
243	20241031	144400	759186930	16280	16280	16290	16280	308
244	20241031	144300	754172650	16280	16280	16280	16280	73
245	20241031	144200	752984210	16270	16270	16280	16270	250
246	20241031	144100	748916700	16270	16260	16270	16260	249
247	20241031	144000	744865960	16260	16260	16260	16260	134
248	20241031	143900	742687120	16260	16250	16260	16250	201
249	20241031	143800	739420860	16240	16250	16250	16240	107
250	20241031	143700	737682140	16240	16240	16240	16240	51
251	20241031	143600	736853900	16240	16230	16240	16230	145
252	20241031	143500	734500060	16230	16230	16240	16230	114
253	20241031	143400	732649830	16230	16220	16230	16220	192
254	20241031	143300	729534330	16220	16210	16220	16210	141
255	20241031	143200	727247340	16220	16200	16220	16200	742
256	20241031	143100	715221440	16200	16200	16200	16200	2
257	20241031	143000	715189040	16200	16200	16200	16190	239
258	20241031	142900	711319190	16190	16200	16200	16190	59
259	20241031	142800	710363400	16200	16200	16200	16200	0
260	20241031	142700	710363400	16200	16200	16200	16190	84
261	20241031	142600	709002640	16190	16200	16200	16190	21
262	20241031	142500	708662490	16200	16200	16200	16200	16
263	20241031	142400	708403290	16190	16200	16200	16190	5
264	20241031	142300	708322320	16200	16200	16200	16190	170
265	20241031	142200	705569750	16200	16190	16200	16190	32
266	20241031	142100	705051380	16190	16200	16200	16190	169
267	20241031	142000	702313610	16200	16200	16200	16200	40
268	20241031	141900	701665610	16200	16200	16200	16190	50
269	20241031	141800	700855650	16190	16190	16190	16190	37
270	20241031	141700	700256620	16190	16190	16190	16190	33
271	20241031	141600	699722350	16180	16190	16190	16180	42
272	20241031	141500	699042410	16200	16190	16200	16190	282
273	20241031	141400	694476410	16200	16190	16200	16180	377
274	20241031	141300	688373210	16190	16190	16190	16180	12
275	20241031	141200	688178960	16190	16190	16190	16180	45
276	20241031	141100	687450590	16180	16180	16190	16180	54
277	20241031	141000	686576700	16180	16180	16180	16170	78
278	20241031	140900	685314690	16190	16180	16190	16180	8
279	20241031	140800	685185240	16180	16180	16190	16170	159
280	20241031	140700	682612440	16180	16180	16180	16170	55
281	20241031	140600	681722550	16180	16180	16180	16180	7
282	20241031	140500	681609290	16170	16170	16180	16170	98
283	20241031	140400	680024460	16180	16170	16180	16170	137
284	20241031	140300	677808900	16170	16170	16170	16160	24
285	20241031	140200	677420890	16170	16170	16170	16160	45
286	20241031	140100	676693280	16170	16170	16170	16170	13
287	20241031	140000	676483070	16160	16160	16160	16160	1
288	20241031	135900	676466910	16170	16170	16170	16160	23
289	20241031	135800	676095030	16170	16160	16170	16160	2
290	20241031	135700	676062700	16170	16170	16170	16160	17
291	20241031	135600	675787820	16160	16160	16170	16160	5
292	20241031	135500	675707010	16170	16170	16170	16160	74
293	20241031	135400	674510880	16170	16160	16170	16160	7
294	20241031	135300	674397720	16160	16160	16160	16160	0
295	20241031	135200	674397720	16160	16160	16170	16160	37
296	20241031	135100	673799450	16150	16150	16150	16150	3
297	20241031	135000	673751000	16160	16160	16160	16160	1
298	20241031	134900	673734840	16160	16160	16160	16160	20
299	20241031	134800	673411640	16150	16150	16150	16150	33
300	20241031	134700	672878690	16160	16150	16160	16150	79
301	20241031	134600	671602560	16160	16160	16160	16160	18
302	20241031	134500	671311680	16160	16160	16160	16130	720
303	20241031	134400	659687690	16160	16150	16160	16150	27
304	20241031	134300	659251380	16160	16160	16160	16150	149
305	20241031	134200	656844840	16150	16160	16160	16150	4
306	20241031	134100	656780230	16150	16160	16160	16150	2
307	20241031	134000	656747920	16160	16150	16160	16140	17
308	20241031	133900	656473390	16150	16150	16150	16150	457
309	20241031	133800	649092840	16160	16160	16160	16150	209
310	20241031	133700	645716410	16160	16160	16160	16150	53
311	20241031	133600	644859960	16160	16160	16160	16160	1
312	20241031	133500	644843800	16160	16160	16160	16150	112
313	20241031	133400	643034630	16150	16160	16160	16150	128
314	20241031	133300	640966480	16160	16160	16160	16160	9
315	20241031	133200	640821040	16170	16160	16170	16160	133
316	20241031	133100	638671570	16170	16180	16180	16170	77
317	20241031	133000	637426300	16180	16180	16180	16160	1108
318	20241031	132900	619510890	16180	16180	16180	16180	31
319	20241031	132800	619009310	16170	16180	16180	16170	32
320	20241031	132700	618491580	16180	16180	16180	16180	48
321	20241031	132600	617714940	16180	16170	16180	16170	26
322	20241031	132500	617294340	16180	16180	16180	16180	1
323	20241031	132400	617278160	16170	16180	16180	16170	318
324	20241031	132300	612134820	16180	16180	16190	16180	71
325	20241031	132200	610985930	16190	16180	16190	16180	188
326	20241031	132100	607943730	16190	16180	16190	16180	59
327	20241031	132000	606988910	16180	16180	16180	16170	133
328	20241031	131900	604837000	16170	16160	16170	16160	6
329	20241031	131800	604740000	16170	16160	16170	16160	129
330	20241031	131700	602655170	16170	16160	16170	16160	24
331	20241031	131600	602267130	16170	16160	16170	16160	83
332	20241031	131500	600925830	16160	16170	16180	16160	163
333	20241031	131400	598291150	16160	16170	16180	16160	8
334	20241031	131300	598161800	16160	16160	16170	16160	84
335	20241031	131200	596804330	16180	16170	16180	16160	208
336	20241031	131100	593441030	16170	16160	16170	16160	174
337	20241031	131000	590628550	16170	16170	16180	16170	89
338	20241031	130900	589188550	16180	16170	16180	16160	235
339	20241031	130800	585389140	16160	16160	16160	16160	2
340	20241031	130700	585356820	16170	16160	16170	16150	196
341	20241031	130600	582188260	16160	16150	16160	16150	54
342	20241031	130500	581315670	16140	16150	16160	16140	299
343	20241031	130400	576487770	16160	16140	16160	16140	4
344	20241031	130300	576423160	16140	16150	16160	16140	22
345	20241031	130200	576068030	16160	16150	16160	16140	126
346	20241031	130100	574033190	16160	16150	16160	16150	120
347	20241031	130000	572094870	16140	16140	16150	16140	71
348	20241031	125900	570948920	16140	16130	16140	16130	76
349	20241031	125800	569722830	16130	16140	16140	16130	127
350	20241031	125700	567673380	16140	16120	16140	16120	9
351	20241031	125600	567528250	16130	16140	16150	16130	376
352	20241031	125500	561461250	16140	16130	16170	16130	120
353	20241031	125400	559524440	16160	16150	16170	16140	127
354	20241031	125300	557472950	16150	16140	16150	16140	87
355	20241031	125200	556068740	16140	16140	16140	16130	40
356	20241031	125100	555423170	16150	16170	16170	16150	138
357	20241031	125000	553193850	16170	16130	16170	16130	28
358	20241031	124900	552741560	16130	16130	16160	16130	251
359	20241031	124800	548687490	16130	16130	16130	16120	103
360	20241031	124700	547026150	16130	16110	16150	16110	27
361	20241031	124600	546590610	16100	16100	16120	16100	141
362	20241031	124500	544320310	16090	16140	16140	16090	309
363	20241031	124400	539338240	16150	16140	16160	16140	199
364	20241031	124300	536124810	16150	16140	16150	16140	190
365	20241031	124200	533057320	16150	16140	16150	16130	37
366	20241031	124100	532459990	16140	16140	16140	16130	220
367	20241031	124000	528910230	16140	16120	16140	16120	72
368	20241031	123900	527748900	16130	16120	16130	16120	60
369	20241031	123800	526781400	16120	16130	16130	16120	12
370	20241031	123700	526587950	16130	16110	16130	16110	96
371	20241031	123600	525039990	16120	16110	16120	16110	114
372	20241031	123500	523202360	16110	16120	16120	16110	13
373	20241031	123400	522992900	16120	16110	16120	16110	29
374	20241031	123300	522525530	16110	16100	16110	16100	4
375	20241031	123200	522461120	16100	16110	16110	16100	87
376	20241031	123100	521059670	16110	16110	16110	16100	324
377	20241031	123000	515840090	16110	16110	16110	16100	20
378	20241031	122900	515518020	16110	16110	16110	16110	105
379	20241031	122800	513826470	16100	16100	16110	16100	354
380	20241031	122700	508126770	16100	16100	16100	16090	135
381	20241031	122600	505953530	16100	16100	16100	16100	8
382	20241031	122500	505824730	16090	16100	16100	16090	145
383	20241031	122400	503490290	16100	16100	16100	16090	296
384	20241031	122300	498725380	16100	16090	16100	16090	18
385	20241031	122200	498435650	16100	16090	16100	16090	72
386	20241031	122100	497277040	16080	16100	16100	16080	109
387	20241031	122000	495523270	16100	16100	16100	16090	200
388	20241031	121900	492304110	16100	16090	16100	16090	144
389	20241031	121800	489986910	16080	16080	16080	16080	9
390	20241031	121700	489842190	16090	16090	16090	16080	17
391	20241031	121600	489568730	16090	16080	16090	16080	39
392	20241031	121500	488941420	16080	16090	16090	16080	165
393	20241031	121400	486288180	16090	16110	16110	16090	469
394	20241031	121300	478738520	16100	16110	16110	16100	28
395	20241031	121200	478287540	16110	16110	16110	16110	45
396	20241031	121100	477562590	16100	16110	16110	16100	100
397	20241031	121000	475952550	16110	16100	16110	16100	13
398	20241031	120900	475743230	16110	16090	16110	16090	756
399	20241031	120800	463572230	16090	16100	16100	16090	73
400	20241031	120700	462396970	16100	16100	16100	16090	162
401	20241031	120600	459789200	16100	16080	16100	16080	33
402	20241031	120500	459258110	16090	16080	16090	16080	259
403	20241031	120400	455090810	16070	16070	16080	16070	606
404	20241031	120300	445346420	16080	16070	16080	16060	56
405	20241031	120200	444446540	16070	16080	16090	16070	187
406	20241031	120100	441441150	16090	16090	16090	16090	70
407	20241031	120000	440314850	16100	16080	16100	16070	100
408	20241031	115900	438705580	16080	16050	16090	16050	506
409	20241031	115800	430580070	16050	16050	16050	16040	55
410	20241031	115700	429697390	16040	16040	16050	16030	117
411	20241031	115600	427820750	16040	16030	16040	16030	50
412	20241031	115500	427018840	16040	16030	16040	16030	56
413	20241031	115400	426120610	16030	16040	16040	16030	23
414	20241031	115300	425751750	16030	16040	16040	16020	149
415	20241031	115200	423363280	16040	16030	16040	16030	114
416	20241031	115100	421535840	16030	16020	16030	16020	148
417	20241031	115000	419164700	16010	15990	16020	15990	1110
418	20241031	114900	401405490	15990	15990	15990	15990	11
419	20241031	114800	401229600	15980	15990	15990	15980	90
420	20241031	114700	399790580	15990	15990	15990	15980	64
421	20241031	114600	398767330	15990	15980	15990	15980	541
422	20241031	114500	390122140	15990	15990	15990	15980	64
423	20241031	114400	389098810	15990	15990	15990	15980	76
424	20241031	114300	387883640	15990	15980	15990	15980	51
425	20241031	114200	387068570	15980	15990	15990	15970	90
426	20241031	114100	385630670	15980	15980	15990	15980	89
427	20241031	114000	384208280	15980	15980	15980	15970	75
428	20241031	113900	383009840	15970	15970	15980	15970	221
429	20241031	113800	379478350	15980	15980	15980	15980	87
430	20241031	113700	378088090	15980	15980	15980	15970	92
431	20241031	113600	376617980	15970	15980	15980	15970	81
432	20241031	113500	375323710	15980	15970	15980	15970	236
433	20241031	113400	371554610	15970	15960	15970	15960	62
434	20241031	113300	370564550	15960	15970	15970	15960	110
435	20241031	113200	368808940	15970	15940	15970	15940	89
436	20241031	113100	367388120	15930	15960	15970	15930	319
437	20241031	113000	362302580	15970	15970	15970	15960	76
438	20241031	112900	361089520	15970	15970	15980	15960	127
439	20241031	112800	359060770	15970	15970	15970	15950	82
440	20241031	112700	357751370	15970	15950	15970	15950	123
441	20241031	112600	355788840	15950	15960	15960	15940	174
442	20241031	112500	353013470	15960	15960	15960	15950	56
443	20241031	112400	352120200	15960	15950	15960	15950	113
444	20241031	112300	350317150	15950	15960	15960	15930	375
445	20241031	112200	344339190	15950	15930	15950	15930	31
446	20241031	112100	343844920	15940	15930	15940	15910	230
447	20241031	112000	340182010	15930	15960	15960	15920	628
448	20241031	111900	330173270	15960	15920	15960	15920	309
449	20241031	111800	325248390	15940	15960	15960	15920	1635
450	20241031	111700	299212420	15930	15980	15980	15920	2561
451	20241031	111600	258399140	15980	15970	15980	15950	270
452	20241031	111500	254088440	15960	15960	15970	15960	102
453	20241031	111400	252460390	15960	15970	15970	15960	144
454	20241031	111300	250161550	15970	15960	15970	15960	108
455	20241031	111200	248437650	15960	15950	15960	15940	170
456	20241031	111100	245726220	15950	15940	15960	15940	64
457	20241031	111000	244705510	15950	15930	15960	15930	204
458	20241031	110900	241453760	15930	15960	15960	15920	461
459	20241031	110800	234105710	15950	15950	15960	15940	258
460	20241031	110700	229991530	15970	15960	15970	15940	343
461	20241031	110600	224519580	15970	15960	15970	15950	431
462	20241031	110500	217639390	15960	15940	15960	15940	200
463	20241031	110400	214449120	15940	15920	15950	15920	1042
464	20241031	110300	197852570	15920	15920	15920	15910	99
465	20241031	110200	196276540	15920	15900	15920	15900	82
466	20241031	110100	194971890	15910	15900	15910	15900	1048
467	20241031	110000	178305350	15890	15890	15900	15880	118
468	20241031	105900	176430290	15890	15880	15900	15880	98
469	20241031	105800	174873170	15890	15880	15900	15880	103
470	20241031	105700	173236540	15890	15850	15890	15850	210
471	20241031	105600	169903760	15860	15860	15870	15850	87
472	20241031	105500	168523240	15870	15850	15870	15850	140
473	20241031	105400	166302790	15850	15840	15870	15840	8
474	20241031	105300	166175880	15840	15850	15870	15830	179
475	20241031	105200	163339770	15860	15830	15860	15830	77
476	20241031	105100	162118910	15860	15840	15860	15840	50
477	20241031	105000	161325950	15840	15860	15860	15830	11
478	20241031	104900	161151740	15860	15850	15860	15840	142
479	20241031	104800	158900560	15850	15840	15860	15840	66
480	20241031	104700	157854500	15850	15830	15860	15810	96
481	20241031	104600	156333850	15840	15830	15850	15830	46
482	20241031	104500	155605540	15830	15830	15830	15830	23
483	20241031	104400	155241450	15840	15840	15840	15840	0
484	20241031	104300	155241450	15840	15850	15850	15840	22
485	20241031	104200	154892940	15850	15820	15850	15820	18
486	20241031	104100	154607930	15820	15820	15820	15820	0
487	20241031	104000	154607930	15820	15830	15830	15820	6
488	20241031	103900	154513000	15830	15830	15840	15810	102
489	20241031	103800	152899630	15830	15830	15840	15830	8
490	20241031	103700	152772980	15850	15790	15850	15790	644
491	20241031	103600	142598040	15800	15780	15800	15780	102
492	20241031	103500	140988200	15780	15780	15780	15780	8
493	20241031	103400	140861960	15790	15790	15790	15790	0
494	20241031	103300	140861960	15790	15790	15790	15780	10
495	20241031	103200	140704120	15780	15780	15780	15780	5
496	20241031	103100	140625220	15790	15790	15790	15790	1
497	20241031	103000	140609430	15790	15790	15790	15780	16
498	20241031	102900	140356860	15780	15790	15790	15780	9
499	20241031	102800	140214820	15790	15790	15800	15790	134
500	20241031	102700	138098860	15800	15800	15800	15800	62
501	20241031	102600	137119260	15800	15790	15800	15790	5
502	20241031	102500	137040300	15800	15800	15810	15800	8
503	20241031	102400	136913890	15810	15780	15810	15780	12
504	20241031	102300	136724290	15780	15780	15800	15780	8
505	20241031	102200	136598030	15800	15790	15800	15780	43
506	20241031	102100	135919360	15790	15790	15790	15790	0
507	20241031	102000	135919360	15790	15790	15800	15790	19
508	20241031	101900	135619310	15790	15790	15790	15790	6
509	20241031	101800	135524570	15800	15790	15800	15790	8
510	20241031	101700	135398220	15800	15800	15800	15780	48
511	20241031	101600	134640540	15800	15800	15810	15800	92
512	20241031	101500	133186860	15810	15820	15820	15810	9
513	20241031	101400	133044530	15820	15820	15830	15820	46
514	20241031	101300	132316780	15810	15820	15820	15810	9
515	20241031	101200	132174470	15820	15830	15830	15820	114
516	20241031	101100	130370970	15840	15840	15840	15830	8
517	20241031	101000	130244300	15840	15830	15850	15830	48
518	20241031	100900	129484140	15820	15830	15840	15820	8
519	20241031	100800	129357550	15840	15840	15840	15830	44
520	20241031	100700	128660630	15830	15820	15830	15820	95
521	20241031	100600	127157520	15820	15790	15820	15790	253
522	20241031	100500	123160500	15790	15780	15790	15780	10
523	20241031	100400	123002680	15790	15790	15800	15790	11
524	20241031	100300	122828950	15790	15790	15800	15790	56
525	20241031	100200	121944640	15790	15790	15790	15780	66
526	20241031	100100	120902570	15790	15780	15790	15780	6
527	20241031	100000	120807870	15780	15780	15780	15760	322
528	20241031	095900	115730410	15770	15780	15780	15770	31
529	20241031	095800	115241480	15790	15790	15790	15790	16
530	20241031	095700	114988840	15800	15800	15800	15800	1
531	20241031	095600	114973040	15790	15790	15800	15790	9
532	20241031	095500	114830920	15780	15780	15780	15780	4
533	20241031	095400	114767800	15780	15780	15780	15780	8
534	20241031	095300	114641560	15790	15780	15790	15780	4
535	20241031	095200	114578410	15770	15770	15770	15770	5
536	20241031	095100	114499560	15780	15790	15790	15780	57
537	20241031	095000	113600030	15790	15790	15790	15790	0
538	20241031	094900	113600030	15790	15790	15790	15790	5
539	20241031	094800	113521080	15800	15810	15810	15800	6
540	20241031	094700	113426230	15820	15810	15820	15810	19
541	20241031	094600	113125830	15810	15800	15810	15800	17
542	20241031	094500	112857090	15810	15810	15810	15800	5
543	20241031	094400	112778050	15810	15810	15810	15810	11
544	20241031	094300	112604140	15800	15800	15800	15800	1
545	20241031	094200	112588340	15790	15790	15790	15790	7
546	20241031	094100	112477810	15790	15770	15820	15770	330
547	20241031	094000	107269310	15770	15790	15800	15770	141
548	20241031	093900	105043310	15790	15790	15790	15790	6
549	20241031	093800	104948570	15800	15800	15810	15800	96
550	20241031	093700	103431760	15800	15800	15800	15800	0
551	20241031	093600	103431760	15800	15800	15800	15800	6
552	20241031	093500	103336960	15820	15850	15850	15820	113
553	20241031	093400	101548970	15850	15850	15850	15850	10
554	20241031	093300	101390470	15860	15860	15860	15860	0
555	20241031	093200	101390470	15860	15860	15860	15860	2
556	20241031	093100	101358750	15850	15830	15850	15830	81
557	20241031	093000	100076010	15820	15820	15820	15820	0
558	20241031	092900	100076010	15820	15830	15830	15820	15
559	20241031	092800	99838600	15820	15860	15870	15820	172
560	20241031	092700	97112910	15860	15850	15860	15850	21
561	20241031	092600	96779910	15860	15820	15860	15810	318
562	20241031	092500	91751050	15820	15810	15820	15810	283
563	20241031	092400	87276700	15810	15810	15810	15810	11
564	20241031	092300	87102790	15810	15840	15840	15810	163
565	20241031	092200	84522840	15810	15810	15840	15810	391
566	20241031	092100	78338890	15900	15730	15900	15730	323
567	20241031	092000	73241780	15740	15720	15740	15710	219
568	20241031	091900	69798400	15720	15710	15720	15710	34
569	20241031	091800	69264070	15710	15730	15730	15710	135
570	20241031	091700	67141290	15720	15720	15720	15710	109
571	20241031	091600	65427880	15680	15650	15680	15650	185
572	20241031	091500	62531970	15650	15610	15670	15610	24
573	20241031	091400	62156370	15610	15620	15620	15600	71
574	20241031	091300	61048410	15600	15610	15640	15600	491
575	20241031	091200	53383660	15720	15610	15720	15590	188
576	20241031	091100	50448470	15590	15530	15620	15530	1327
577	20241031	091000	29772190	15530	15540	15540	15530	200
578	20241031	090900	26665590	15620	15580	15620	15540	510
579	20241031	090800	18733600	15610	15600	15610	15590	134
580	20241031	090700	16643510	15670	15620	15670	15590	208
581	20241031	090600	13398840	15610	15660	15660	15610	422
582	20241031	090500	6804810	15660	15660	15660	15660	231
583	20241031	090400	3187350	15730	15730	15730	15730	0
584	20241031	090300	3187350	15730	15730	15730	15730	1
585	20241031	090200	3171620	15740	15740	15740	15740	53
586	20241031	090100	2337400	15900	15910	15910	15900	35
587	20241031	090000	1780890	15740	15930	15930	15740	112