KissMeData/005250/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184500	478174290	15760	15760	15760	15760	545
3	20241029	184400	478174290	15760	15760	15760	15760	0
4	20241029	184300	478174290	15760	15760	15760	15760	0
5	20241029	184200	478174290	15760	15760	15760	15760	0
6	20241029	184100	478174290	15760	15760	15760	15760	0
7	20241029	184000	478174290	15760	15760	15760	15760	0
8	20241029	183900	478174290	15760	15760	15760	15760	0
9	20241029	183800	478174290	15760	15760	15760	15760	0
10	20241029	183700	478174290	15760	15760	15760	15760	0
11	20241029	183600	478174290	15760	15760	15760	15760	0
12	20241029	183500	478174290	15760	15760	15760	15760	0
13	20241029	183400	478174290	15760	15760	15760	15760	0
14	20241029	183300	478174290	15760	15760	15760	15760	0
15	20241029	183200	478174290	15760	15760	15760	15760	0
16	20241029	183100	478174290	15760	15760	15760	15760	0
17	20241029	183000	478174290	15760	15760	15760	15760	0
18	20241029	182900	478174290	15760	15760	15760	15760	0
19	20241029	182800	478174290	15760	15760	15760	15760	0
20	20241029	182700	478174290	15760	15760	15760	15760	0
21	20241029	182600	478174290	15760	15760	15760	15760	0
22	20241029	182500	478174290	15760	15760	15760	15760	0
23	20241029	182400	478174290	15760	15760	15760	15760	0
24	20241029	182300	478174290	15760	15760	15760	15760	0
25	20241029	182200	478174290	15760	15760	15760	15760	0
26	20241029	182100	478174290	15760	15760	15760	15760	0
27	20241029	182000	478174290	15760	15760	15760	15760	0
28	20241029	181900	478174290	15760	15760	15760	15760	0
29	20241029	181800	478174290	15760	15760	15760	15760	0
30	20241029	181700	478174290	15760	15760	15760	15760	0
31	20241029	181600	478174290	15760	15760	15760	15760	0
32	20241029	181500	478174290	15760	15760	15760	15760	545
33	20241029	181400	478174290	15760	15760	15760	15760	0
34	20241029	181300	478174290	15760	15760	15760	15760	0
35	20241029	181200	478174290	15760	15760	15760	15760	0
36	20241029	181100	478174290	15760	15760	15760	15760	0
37	20241029	181000	478174290	15760	15760	15760	15760	0
38	20241029	180900	478174290	15760	15760	15760	15760	0
39	20241029	180800	478174290	15760	15760	15760	15760	0
40	20241029	180700	478174290	15760	15760	15760	15760	0
41	20241029	180600	478174290	15760	15760	15760	15760	0
42	20241029	180500	478174290	15760	15760	15760	15760	0
43	20241029	180400	478174290	15760	15760	15760	15760	0
44	20241029	180300	478174290	15760	15760	15760	15760	0
45	20241029	180200	478174290	15760	15760	15760	15760	0
46	20241029	180100	478174290	15760	15760	15760	15760	0
47	20241029	180000	478174290	15760	15760	15760	15760	0
48	20241029	175900	478174290	15760	15760	15760	15760	0
49	20241029	175800	478174290	15760	15760	15760	15760	0
50	20241029	175700	478174290	15760	15760	15760	15760	0
51	20241029	175600	478174290	15760	15760	15760	15760	0
52	20241029	175500	478174290	15760	15760	15760	15760	0
53	20241029	175400	478174290	15760	15760	15760	15760	0
54	20241029	175300	478174290	15760	15760	15760	15760	0
55	20241029	175200	478174290	15760	15760	15760	15760	0
56	20241029	175100	478174290	15760	15760	15760	15760	0
57	20241029	175000	478174290	15760	15760	15760	15760	0
58	20241029	174900	478174290	15760	15760	15760	15760	0
59	20241029	174800	478174290	15760	15760	15760	15760	0
60	20241029	174700	478174290	15760	15760	15760	15760	0
61	20241029	174600	478174290	15760	15760	15760	15760	0
62	20241029	174500	478174290	15760	15760	15760	15760	545
63	20241029	174400	478174290	15760	15760	15760	15760	0
64	20241029	174300	478174290	15760	15760	15760	15760	0
65	20241029	174200	478174290	15760	15760	15760	15760	0
66	20241029	174100	478174290	15760	15760	15760	15760	0
67	20241029	174000	478174290	15760	15760	15760	15760	0
68	20241029	173900	478174290	15760	15760	15760	15760	0
69	20241029	173800	478174290	15760	15760	15760	15760	0
70	20241029	173700	478174290	15760	15760	15760	15760	0
71	20241029	173600	478174290	15760	15760	15760	15760	0
72	20241029	173500	478174290	15760	15760	15760	15760	0
73	20241029	173400	478174290	15760	15760	15760	15760	0
74	20241029	173300	478174290	15760	15760	15760	15760	0
75	20241029	173200	478174290	15760	15760	15760	15760	0
76	20241029	173100	478174290	15760	15760	15760	15760	0
77	20241029	173000	478174290	15760	15760	15760	15760	0
78	20241029	172900	478174290	15760	15760	15760	15760	0
79	20241029	172800	478174290	15760	15760	15760	15760	0
80	20241029	172700	478174290	15760	15760	15760	15760	0
81	20241029	172600	478174290	15760	15760	15760	15760	0
82	20241029	172500	478174290	15760	15760	15760	15760	0
83	20241029	172400	478174290	15760	15760	15760	15760	0
84	20241029	172300	478174290	15760	15760	15760	15760	0
85	20241029	172200	478174290	15760	15760	15760	15760	0
86	20241029	172100	478174290	15760	15760	15760	15760	0
87	20241029	172000	478174290	15760	15760	15760	15760	0
88	20241029	171900	478174290	15760	15760	15760	15760	0
89	20241029	171800	478174290	15760	15760	15760	15760	0
90	20241029	171700	478174290	15760	15760	15760	15760	0
91	20241029	171600	478174290	15760	15760	15760	15760	0
92	20241029	171500	478174290	15760	15760	15760	15760	545
93	20241029	171400	478174290	15760	15760	15760	15760	0
94	20241029	171300	478174290	15760	15760	15760	15760	0
95	20241029	171200	478174290	15760	15760	15760	15760	0
96	20241029	171100	478174290	15760	15760	15760	15760	0
97	20241029	171000	478174290	15760	15760	15760	15760	0
98	20241029	170900	478174290	15760	15760	15760	15760	0
99	20241029	170800	478174290	15760	15760	15760	15760	0
100	20241029	170700	478174290	15760	15760	15760	15760	0
101	20241029	170600	478174290	15760	15760	15760	15760	0
102	20241029	170500	478174290	15760	15760	15760	15760	0
103	20241029	170400	478174290	15760	15760	15760	15760	0
104	20241029	170300	478174290	15760	15760	15760	15760	0
105	20241029	170200	478174290	15760	15760	15760	15760	0
106	20241029	170100	478174290	15760	15760	15760	15760	0
107	20241029	170000	478174290	15760	15760	15760	15760	0
108	20241029	165900	478174290	15760	15760	15760	15760	0
109	20241029	165800	478174290	15760	15760	15760	15760	0
110	20241029	165700	478174290	15760	15760	15760	15760	0
111	20241029	165600	478174290	15760	15760	15760	15760	0
112	20241029	165500	478174290	15760	15760	15760	15760	0
113	20241029	165400	478174290	15760	15760	15760	15760	0
114	20241029	165300	478174290	15760	15760	15760	15760	0
115	20241029	165200	478174290	15760	15760	15760	15760	0
116	20241029	165100	478174290	15760	15760	15760	15760	0
117	20241029	165000	478174290	15760	15760	15760	15760	0
118	20241029	164900	478174290	15760	15760	15760	15760	0
119	20241029	164800	478174290	15760	15760	15760	15760	0
120	20241029	164700	478174290	15760	15760	15760	15760	0
121	20241029	164600	478174290	15760	15760	15760	15760	0
122	20241029	164500	478174290	15760	15760	15760	15760	545
123	20241029	164400	478174290	15760	15760	15760	15760	0
124	20241029	164300	478174290	15760	15760	15760	15760	0
125	20241029	164200	478174290	15760	15760	15760	15760	0
126	20241029	164100	478174290	15760	15760	15760	15760	0
127	20241029	164000	478174290	15760	15760	15760	15760	0
128	20241029	163900	478174290	15760	15760	15760	15760	0
129	20241029	163800	478174290	15760	15760	15760	15760	0
130	20241029	163700	478174290	15760	15760	15760	15760	0
131	20241029	163600	478174290	15760	15760	15760	15760	0
132	20241029	163500	478174290	15760	15760	15760	15760	0
133	20241029	163400	478174290	15760	15760	15760	15760	0
134	20241029	163300	478174290	15760	15760	15760	15760	0
135	20241029	163200	478174290	15760	15760	15760	15760	0
136	20241029	163100	478174290	15760	15760	15760	15760	0
137	20241029	163000	478174290	15760	15760	15760	15760	0
138	20241029	162900	478174290	15760	15760	15760	15760	0
139	20241029	162800	478174290	15760	15760	15760	15760	0
140	20241029	162700	478174290	15760	15760	15760	15760	0
141	20241029	162600	478174290	15760	15760	15760	15760	0
142	20241029	162500	478174290	15760	15760	15760	15760	0
143	20241029	162400	478174290	15760	15760	15760	15760	0
144	20241029	162300	478174290	15760	15760	15760	15760	0
145	20241029	162200	478174290	15760	15760	15760	15760	0
146	20241029	162100	478174290	15760	15760	15760	15760	0
147	20241029	162000	478174290	15760	15760	15760	15760	0
148	20241029	161900	478174290	15760	15760	15760	15760	0
149	20241029	161800	478174290	15760	15760	15760	15760	0
150	20241029	161700	478174290	15760	15760	15760	15760	0
151	20241029	161600	478174290	15760	15760	15760	15760	0
152	20241029	161500	478174290	15760	15760	15760	15760	545
153	20241029	161400	478174290	15760	15760	15760	15760	0
154	20241029	161300	478174290	15760	15760	15760	15760	0
155	20241029	161200	478174290	15760	15760	15760	15760	0
156	20241029	161100	478174290	15760	15760	15760	15760	0
157	20241029	161000	478174290	15760	15760	15760	15760	0
158	20241029	160900	478174290	15760	15760	15760	15760	0
159	20241029	160800	478174290	15760	15760	15760	15760	0
160	20241029	160700	478174290	15760	15760	15760	15760	0
161	20241029	160600	478174290	15760	15760	15760	15760	0
162	20241029	160500	478174290	15760	15760	15760	15760	0
163	20241029	160400	478174290	15760	15760	15760	15760	0
164	20241029	160300	478174290	15760	15760	15760	15760	0
165	20241029	160200	478174290	15760	15760	15760	15760	0
166	20241029	160100	478174290	15760	15760	15760	15760	0
167	20241029	160000	478174290	15760	15760	15760	15760	0
168	20241029	155900	478174290	15760	15760	15760	15760	0
169	20241029	155800	478174290	15760	15760	15760	15760	0
170	20241029	155700	478174290	15760	15760	15760	15760	0
171	20241029	155600	478174290	15760	15760	15760	15760	0
172	20241029	155500	478174290	15760	15760	15760	15760	0
173	20241029	155400	478174290	15760	15760	15760	15760	0
174	20241029	155300	478174290	15760	15760	15760	15760	0
175	20241029	155200	478174290	15760	15760	15760	15760	0
176	20241029	155100	478174290	15760	15760	15760	15760	0
177	20241029	155000	478174290	15760	15760	15760	15760	0
178	20241029	154900	478174290	15760	15760	15760	15760	0
179	20241029	154800	478174290	15760	15760	15760	15760	0
180	20241029	154700	478174290	15760	15760	15760	15760	0
181	20241029	154600	478174290	15760	15760	15760	15760	0
182	20241029	154500	478174290	15760	15760	15760	15760	545
183	20241029	154400	478174290	15760	15760	15760	15760	0
184	20241029	154300	478174290	15760	15760	15760	15760	0
185	20241029	154200	478174290	15760	15760	15760	15760	0
186	20241029	154100	478174290	15760	15760	15760	15760	0
187	20241029	154000	478174290	15760	15760	15760	15760	0
188	20241029	153900	478174290	15760	15760	15760	15760	0
189	20241029	153800	478174290	15760	15760	15760	15760	0
190	20241029	153700	478174290	15760	15760	15760	15760	0
191	20241029	153600	478174290	15760	15760	15760	15760	0
192	20241029	153500	478174290	15760	15760	15760	15760	0
193	20241029	153400	478174290	15760	15760	15760	15760	0
194	20241029	153300	478174290	15760	15760	15760	15760	0
195	20241029	153200	478174290	15760	15760	15760	15760	0
196	20241029	153100	478174290	15760	15760	15760	15760	0
197	20241029	153000	478174290	15760	15760	15760	15760	545
198	20241029	152900	469585090	15830	15830	15830	15830	0
199	20241029	152800	469585090	15830	15830	15830	15830	0
200	20241029	152700	469585090	15830	15830	15830	15830	0
201	20241029	152600	469585090	15830	15830	15830	15830	0
202	20241029	152500	469585090	15830	15830	15830	15830	0
203	20241029	152400	469585090	15830	15830	15830	15830	0
204	20241029	152300	469585090	15830	15830	15830	15830	0
205	20241029	152200	469585090	15830	15830	15830	15830	0
206	20241029	152100	469585090	15830	15830	15830	15830	0
207	20241029	152000	469585090	15830	15830	15830	15830	0
208	20241029	151900	469585090	15830	15780	15830	15780	386
209	20241029	151800	463492790	15780	15820	15820	15760	1395
210	20241029	151700	441464870	15820	15820	15820	15820	14
211	20241029	151600	441243390	15820	15820	15820	15820	110
212	20241029	151500	439503190	15820	15810	15820	15810	159
213	20241029	151400	436987900	15810	15810	15810	15810	0
214	20241029	151300	436987900	15810	15810	15810	15810	900
215	20241029	151200	422758900	15810	15820	15820	15810	83
216	20241029	151100	421446110	15820	15850	15850	15820	142
217	20241029	151000	419196890	15860	15860	15860	15860	95
218	20241029	150900	417690190	15870	15870	15870	15870	83
219	20241029	150800	416372980	15870	15870	15870	15870	14
220	20241029	150700	416150800	15860	15860	15860	15860	11
221	20241029	150600	415976340	15850	15850	15850	15850	7
222	20241029	150500	415865390	15850	15850	15850	15850	19
223	20241029	150400	415564240	15850	15850	15850	15850	13
224	20241029	150300	415358190	15850	15850	15850	15850	33
225	20241029	150200	414835140	15850	15850	15850	15850	0
226	20241029	150100	414835140	15850	15860	15860	15830	183
227	20241029	150000	411934480	15860	15870	15870	15860	96
228	20241029	145900	410410970	15870	15870	15870	15870	0
229	20241029	145800	410410970	15870	15860	15870	15860	55
230	20241029	145700	409538190	15850	15850	15850	15850	0
231	20241029	145600	409538190	15850	15830	15850	15830	39
232	20241029	145500	408920240	15830	15830	15830	15830	0
233	20241029	145400	408920240	15830	15860	15860	15830	33
234	20241029	145300	408397370	15860	15820	15860	15820	52
235	20241029	145200	407574010	15830	15870	15870	15830	206
236	20241029	145100	404307030	15870	15870	15870	15870	0
237	20241029	145000	404307030	15870	15870	15870	15870	47
238	20241029	144900	403561140	15870	15870	15870	15870	20
239	20241029	144800	403243740	15860	15860	15860	15860	14
240	20241029	144700	403021700	15860	15870	15870	15860	37
241	20241029	144600	402434570	15870	15860	15870	15860	5
242	20241029	144500	402355230	15870	15870	15870	15870	41
243	20241029	144400	401704560	15870	15870	15870	15870	51
244	20241029	144300	400895190	15870	15870	15870	15870	0
245	20241029	144200	400895190	15870	15870	15870	15870	98
246	20241029	144100	399339930	15870	15870	15870	15870	7
247	20241029	144000	399228840	15870	15870	15870	15870	52
248	20241029	143900	398403600	15870	15870	15870	15860	87
249	20241029	143800	397022920	15870	15870	15870	15870	1
250	20241029	143700	397007050	15860	15860	15860	15860	21
251	20241029	143600	396673990	15860	15860	15860	15860	46
252	20241029	143500	395944430	15860	15860	15860	15860	35
253	20241029	143400	395389330	15860	15850	15860	15850	54
254	20241029	143300	394533090	15850	15850	15850	15850	4
255	20241029	143200	394469690	15850	15850	15850	15850	23
256	20241029	143100	394105140	15850	15860	15860	15850	177
257	20241029	143000	391299300	15850	15850	15850	15850	4
258	20241029	142900	391235900	15860	15860	15860	15860	37
259	20241029	142800	390649080	15860	15860	15860	15860	43
260	20241029	142700	389967100	15860	15860	15860	15860	1
261	20241029	142600	389951240	15790	15790	15790	15790	53
262	20241029	142500	389114370	15770	15770	15770	15770	1
263	20241029	142400	389098600	15770	15770	15770	15770	0
264	20241029	142300	389098600	15770	15770	15770	15770	0
265	20241029	142200	389098600	15770	15800	15800	15760	138
266	20241029	142100	386920670	15830	15810	15830	15810	91
267	20241029	142000	385481320	15810	15810	15810	15810	72
268	20241029	141900	384343000	15810	15810	15810	15810	36
269	20241029	141800	383773840	15800	15800	15800	15800	0
270	20241029	141700	383773840	15800	15820	15820	15800	291
271	20241029	141600	379170240	15830	15830	15830	15830	39
272	20241029	141500	378552870	15830	15830	15830	15830	56
273	20241029	141400	377666390	15830	15830	15830	15830	0
274	20241029	141300	377666390	15830	15830	15840	15830	168
275	20241029	141200	375006270	15830	15820	15830	15810	103
276	20241029	141100	373376480	15820	15820	15820	15820	1
277	20241029	141000	373360660	15810	15820	15820	15810	152
278	20241029	140900	370956870	15810	15810	15810	15810	0
279	20241029	140800	370956870	15810	15810	15810	15810	36
280	20241029	140700	370387710	15800	15800	15800	15800	0
281	20241029	140600	370387710	15800	15800	15800	15800	0
282	20241029	140500	370387710	15800	15800	15800	15800	0
283	20241029	140400	370387710	15800	15800	15800	15800	0
284	20241029	140300	370387710	15800	15810	15820	15800	44
285	20241029	140200	369692000	15820	15840	15840	15820	207
286	20241029	140100	366414410	15830	15830	15830	15830	0
287	20241029	140000	366414410	15830	15830	15830	15830	0
288	20241029	135900	366414410	15830	15840	15840	15830	50
289	20241029	135800	365622660	15840	15840	15840	15840	0
290	20241029	135700	365622660	15840	15820	15840	15820	107
291	20241029	135600	363928930	15810	15810	15810	15810	0
292	20241029	135500	363928930	15810	15810	15810	15810	1
293	20241029	135400	363913120	15810	15810	15810	15810	15
294	20241029	135300	363675970	15810	15810	15810	15810	1
295	20241029	135200	363660160	15790	15790	15790	15790	4
296	20241029	135100	363597000	15800	15800	15800	15800	37
297	20241029	135000	363012400	15810	15810	15810	15810	151
298	20241029	134900	360625090	15810	15810	15810	15810	0
299	20241029	134800	360625090	15810	15810	15810	15810	0
300	20241029	134700	360625090	15810	15810	15810	15810	0
301	20241029	134600	360625090	15810	15810	15810	15810	0
302	20241029	134500	360625090	15810	15840	15840	15810	448
303	20241029	134400	353536490	15830	15830	15840	15830	29
304	20241029	134300	353077410	15830	15830	15830	15830	30
305	20241029	134200	352602510	15820	15820	15820	15820	1
306	20241029	134100	352586690	15830	15830	15830	15830	163
307	20241029	134000	350006400	15830	15830	15830	15830	21
308	20241029	133900	349673970	15830	15830	15830	15830	0
309	20241029	133800	349673970	15830	15830	15830	15830	3
310	20241029	133700	349626480	15820	15820	15820	15820	0
311	20241029	133600	349626480	15820	15820	15820	15820	252
312	20241029	133500	345639840	15830	15860	15860	15830	246
313	20241029	133400	341742170	15850	15850	15850	15850	1
314	20241029	133300	341726320	15850	15850	15850	15850	0
315	20241029	133200	341726320	15850	15850	15850	15850	0
316	20241029	133100	341726320	15850	15850	15850	15850	120
317	20241029	133000	339824320	15850	15850	15850	15850	0
318	20241029	132900	339824320	15850	15870	15870	15850	49
319	20241029	132800	339046710	15870	15870	15870	15870	0
320	20241029	132700	339046710	15870	15870	15870	15870	133
321	20241029	132600	336936000	15870	15880	15880	15870	143
322	20241029	132500	334666580	15890	15940	15940	15890	339
323	20241029	132400	329276320	15940	15880	15940	15880	964
324	20241029	132300	313957370	15870	15870	15870	15870	1
325	20241029	132200	313941500	15860	15860	15860	15860	0
326	20241029	132100	313941500	15860	15860	15860	15860	83
327	20241029	132000	312625120	15860	15860	15860	15860	0
328	20241029	131900	312625120	15860	15850	15870	15850	104
329	20241029	131800	310975600	15850	15850	15850	15850	0
330	20241029	131700	310975600	15850	15840	15850	15840	67
331	20241029	131600	309913990	15840	15840	15840	15840	23
332	20241029	131500	309549670	15840	15840	15840	15840	10
333	20241029	131400	309391270	15830	15830	15830	15830	0
334	20241029	131300	309391270	15830	15810	15830	15810	293
335	20241029	131200	304753350	15800	15800	15800	15800	1
336	20241029	131100	304737550	15800	15800	15800	15800	90
337	20241029	131000	303315550	15800	15800	15800	15800	101
338	20241029	130900	301719750	15800	15800	15800	15800	62
339	20241029	130800	300740150	15800	15810	15810	15800	63
340	20241029	130700	299744150	15810	15810	15810	15810	102
341	20241029	130600	298131530	15810	15830	15830	15810	148
342	20241029	130500	295789410	15830	15820	15830	15820	200
343	20241029	130400	292624410	15820	15820	15820	15820	0
344	20241029	130300	292624410	15820	15820	15820	15820	60
345	20241029	130200	291675210	15820	15820	15820	15820	0
346	20241029	130100	291675210	15820	15820	15820	15820	60
347	20241029	130000	290726010	15830	15860	15860	15830	230
348	20241029	125900	287080700	15860	15870	15870	15860	78
349	20241029	125800	285843550	15870	15870	15870	15870	40
350	20241029	125700	285208750	15860	15860	15860	15860	0
351	20241029	125600	285208750	15860	15850	15860	15850	52
352	20241029	125500	284384050	15850	15850	15850	15850	0
353	20241029	125400	284384050	15850	15850	15850	15850	0
354	20241029	125300	284384050	15850	15850	15850	15850	42
355	20241029	125200	283718350	15840	15840	15840	15840	87
356	20241029	125100	282340270	15840	15840	15840	15840	116
357	20241029	125000	280502830	15840	15840	15840	15840	0
358	20241029	124900	280502830	15840	15840	15840	15840	0
359	20241029	124800	280502830	15840	15840	15840	15840	34
360	20241029	124700	279964270	15840	15840	15840	15840	39
361	20241029	124600	279346510	15840	15840	15840	15840	22
362	20241029	124500	278998030	15840	15840	15840	15840	26
363	20241029	124400	278586190	15840	15840	15840	15840	57
364	20241029	124300	277683310	15840	15840	15840	15840	40
365	20241029	124200	277049710	15840	15840	15840	15840	72
366	20241029	124100	275909230	15840	15840	15840	15840	1
367	20241029	124000	275893390	15840	15870	15870	15840	133
368	20241029	123900	273783260	15880	15920	15920	15880	1105
369	20241029	123800	256203170	15920	15920	15920	15920	0
370	20241029	123700	256203170	15920	15920	15920	15920	129
371	20241029	123600	254149490	15940	15940	15940	15940	44
372	20241029	123500	253448130	15940	15940	15940	15940	0
373	20241029	123400	253448130	15940	15940	15940	15940	73
374	20241029	123300	252284510	15940	15940	15940	15940	0
375	20241029	123200	252284510	15940	15940	15940	15940	48
376	20241029	123100	251519390	15940	15940	15940	15940	25
377	20241029	123000	251120890	15940	15940	15940	15940	0
378	20241029	122900	251120890	15940	15940	15940	15940	99
379	20241029	122800	249542830	15940	15940	15940	15940	25
380	20241029	122700	249144330	15940	15940	15940	15940	144
381	20241029	122600	246848970	15940	15940	15940	15940	0
382	20241029	122500	246848970	15940	15940	15940	15940	34
383	20241029	122400	246307010	15940	15940	15940	15940	74
384	20241029	122300	245127450	15930	15940	15940	15930	279
385	20241029	122200	240681660	15940	15940	15940	15940	6
386	20241029	122100	240586020	15940	15940	15940	15940	7
387	20241029	122000	240474440	15930	15930	15930	15930	0
388	20241029	121900	240474440	15930	15930	15930	15930	41
389	20241029	121800	239821310	15940	15940	15940	15940	53
390	20241029	121700	238976490	15940	15940	15940	15940	0
391	20241029	121600	238976490	15940	15940	15940	15940	64
392	20241029	121500	237956330	15900	15900	15900	15900	0
393	20241029	121400	237956330	15900	15900	15900	15900	34
394	20241029	121300	237415730	15890	15900	15900	15890	32
395	20241029	121200	236907240	15920	15940	15940	15920	63
396	20241029	121100	235903060	15940	15930	15940	15930	50
397	20241029	121000	235106200	15930	15930	15940	15930	135
398	20241029	120900	232955150	15930	15920	15940	15920	46
399	20241029	120800	232222000	15920	15930	15930	15920	45
400	20241029	120700	231505350	15930	15930	15930	15930	67
401	20241029	120600	230438040	15930	15940	15940	15930	5
402	20241029	120500	230358350	15940	15930	15940	15900	96
403	20241029	120400	228829090	15930	15930	15930	15930	103
404	20241029	120300	227188300	15930	15930	15930	15930	16
405	20241029	120200	226933420	15930	15930	15930	15930	11
406	20241029	120100	226758190	15930	15930	15930	15930	11
407	20241029	120000	226582960	15930	15920	15930	15920	348
408	20241029	115900	221040140	15920	15890	15920	15890	167
409	20241029	115800	218382150	15920	15910	15920	15910	189
410	20241029	115700	215375150	15910	15920	15920	15910	107
411	20241029	115600	213672370	15920	15930	15930	15920	290
412	20241029	115500	209055130	15920	15920	15930	15920	46
413	20241029	115400	208322410	15930	15930	15930	15930	49
414	20241029	115300	207541840	15940	15940	15940	15940	0
415	20241029	115200	207541840	15940	15910	15940	15910	357
416	20241029	115100	201856740	15910	15900	15910	15900	66
417	20241029	115000	200806690	15910	15900	15910	15900	50
418	20241029	114900	200011670	15900	15900	15900	15900	147
419	20241029	114800	197674370	15900	15890	15900	15890	69
420	20241029	114700	196577330	15890	15890	15890	15890	5
421	20241029	114600	196497880	15900	15890	15900	15890	132
422	20241029	114500	194400190	15880	15880	15880	15880	14
423	20241029	114400	194177870	15870	15870	15870	15860	127
424	20241029	114300	192162400	15880	15880	15880	15880	47
425	20241029	114200	191416040	15880	15880	15880	15880	58
426	20241029	114100	190495000	15880	15880	15880	15880	8
427	20241029	114000	190367960	15880	15880	15880	15880	99
428	20241029	113900	188795840	15870	15870	15870	15870	4
429	20241029	113800	188732360	15880	15890	15890	15880	193
430	20241029	113700	185666260	15890	15890	15890	15890	54
431	20241029	113600	184808200	15890	15890	15890	15890	36
432	20241029	113500	184236160	15880	15880	15880	15880	138
433	20241029	113400	182044720	15870	15870	15870	15870	0
434	20241029	113300	182044720	15870	15870	15870	15870	0
435	20241029	113200	182044720	15870	15870	15870	15870	31
436	20241029	113100	181552750	15870	15870	15870	15870	3
437	20241029	113000	181505140	15870	15870	15870	15870	105
438	20241029	112900	179838790	15870	15870	15870	15870	0
439	20241029	112800	179838790	15870	15870	15870	15870	42
440	20241029	112700	179172250	15870	15870	15870	15870	89
441	20241029	112600	177759820	15870	15870	15870	15870	169
442	20241029	112500	175077790	15870	15870	15870	15870	40
443	20241029	112400	174442990	15870	15860	15870	15860	45
444	20241029	112300	173729280	15860	15860	15860	15860	0
445	20241029	112200	173729280	15860	15860	15870	15860	187
446	20241029	112100	170763350	15860	15860	15860	15860	303
447	20241029	112000	165957770	15860	15860	15860	15860	109
448	20241029	111900	164229030	15860	15860	15860	15860	0
449	20241029	111800	164229030	15860	15860	15860	15860	7
450	20241029	111700	164118010	15870	15860	15870	15860	96
451	20241029	111600	162595420	15850	15850	15860	15850	347
452	20241029	111500	157095390	15850	15850	15850	15850	0
453	20241029	111400	157095390	15850	15850	15850	15850	55
454	20241029	111300	156223640	15850	15850	15850	15850	0
455	20241029	111200	156223640	15850	15850	15850	15850	60
456	20241029	111100	155272640	15850	15840	15850	15830	177
457	20241029	111000	152469300	15840	15840	15840	15840	72
458	20241029	110900	151328820	15840	15840	15840	15840	1
459	20241029	110800	151312980	15850	15840	15850	15840	40
460	20241029	110700	150679010	15850	15840	15850	15840	123
461	20241029	110600	148730650	15840	15840	15840	15840	92
462	20241029	110500	147273370	15830	15830	15830	15830	6
463	20241029	110400	147178390	15840	15840	15840	15840	83
464	20241029	110300	145863670	15840	15840	15840	15840	62
465	20241029	110200	144881590	15840	15840	15840	15840	53
466	20241029	110100	144042070	15840	15830	15840	15830	87
467	20241029	110000	142664000	15840	15830	15840	15830	81
468	20241029	105900	141381490	15840	15840	15840	15830	88
469	20241029	105800	139988430	15830	15830	15830	15830	7
470	20241029	105700	139877620	15830	15830	15830	15830	0
471	20241029	105600	139877620	15830	15820	15830	15810	57
472	20241029	105500	138975820	15810	15810	15810	15810	1
473	20241029	105400	138960010	15810	15810	15810	15810	27
474	20241029	105300	138533140	15810	15810	15810	15800	82
475	20241029	105200	137237470	15830	15840	15840	15830	199
476	20241029	105100	134086240	15840	15840	15840	15840	1
477	20241029	105000	134070400	15840	15830	15840	15830	40
478	20241029	104900	133436850	15830	15830	15830	15830	15
479	20241029	104800	133199400	15830	15830	15830	15830	2
480	20241029	104700	133167740	15830	15820	15830	15820	160
481	20241029	104600	130635340	15820	15810	15820	15810	13
482	20241029	104500	130429800	15810	15810	15810	15810	20
483	20241029	104400	130113600	15810	15810	15810	15810	15
484	20241029	104300	129876450	15810	15810	15810	15810	3
485	20241029	104200	129829020	15800	15800	15800	15800	1
486	20241029	104100	129813220	15790	15800	15800	15790	52
487	20241029	104000	128991740	15800	15800	15800	15800	28
488	20241029	103900	128549340	15810	15810	15810	15810	31
489	20241029	103800	128059230	15810	15800	15810	15800	140
490	20241029	103700	125847220	15800	15800	15800	15800	162
491	20241029	103600	123287620	15800	15800	15800	15800	59
492	20241029	103500	122355420	15800	15850	15850	15800	568
493	20241029	103400	113376730	15810	15860	15860	15810	134
494	20241029	103300	111252740	15860	15850	15860	15850	300
495	20241029	103200	106497610	15840	15800	15840	15800	81
496	20241029	103100	105215840	15800	15800	15800	15800	0
497	20241029	103000	105215840	15800	15800	15800	15800	0
498	20241029	102900	105215840	15800	15800	15800	15800	0
499	20241029	102800	105215840	15800	15790	15800	15790	40
500	20241029	102700	104584180	15800	15830	15840	15800	56
501	20241029	102600	103697330	15840	15830	15840	15830	26
502	20241029	102500	103285700	15830	15840	15840	15830	219
503	20241029	102400	99817510	15840	15840	15840	15840	100
504	20241029	102300	98233510	15840	15840	15840	15840	5
505	20241029	102200	98154310	15850	15840	15850	15840	61
506	20241029	102100	97187670	15830	15830	15830	15830	16
507	20241029	102000	96934390	15840	15840	15850	15840	213
508	20241029	101900	93559750	15840	15830	15840	15830	198
509	20241029	101800	90424430	15830	15830	15830	15830	4
510	20241029	101700	90361110	15840	15820	15840	15820	279
511	20241029	101600	85946040	15810	15780	15820	15780	838
512	20241029	101500	72711820	15750	15750	15750	15750	34
513	20241029	101400	72176320	15780	15780	15780	15780	68
514	20241029	101300	71103280	15780	15780	15780	15780	40
515	20241029	101200	70472080	15750	15750	15750	15750	3
516	20241029	101100	70424830	15750	15750	15750	15750	6
517	20241029	101000	70330330	15720	15770	15770	15720	303
518	20241029	100900	65560110	15730	15780	15780	15730	1161
519	20241029	100800	47277360	15780	15790	15790	15780	109
520	20241029	100700	45556940	15790	15790	15790	15790	269
521	20241029	100600	41309430	15790	15790	15790	15790	9
522	20241029	100500	41167320	15790	15780	15790	15770	24
523	20241029	100400	40788620	15770	15770	15770	15770	0
524	20241029	100300	40788620	15770	15770	15770	15770	46
525	20241029	100200	40063200	15760	15760	15760	15760	0
526	20241029	100100	40063200	15760	15760	15760	15760	0
527	20241029	100000	40063200	15760	15760	15760	15760	0
528	20241029	095900	40063200	15760	15760	15760	15760	32
529	20241029	095800	39558880	15760	15760	15760	15760	40
530	20241029	095700	38928480	15760	15770	15770	15760	34
531	20241029	095600	38392510	15780	15780	15780	15780	106
532	20241029	095500	36719830	15780	15780	15780	15780	0
533	20241029	095400	36719830	15780	15780	15780	15780	34
534	20241029	095300	36183310	15810	15810	15810	15780	190
535	20241029	095200	33180910	15810	15810	15810	15810	0
536	20241029	095100	33180910	15810	15810	15810	15810	0
537	20241029	095000	33180910	15810	15810	15810	15810	10
538	20241029	094900	33022810	15810	15810	15810	15810	16
539	20241029	094800	32769850	15810	15810	15810	15810	57
540	20241029	094700	31868680	15810	15810	15810	15810	0
541	20241029	094600	31868680	15810	15810	15810	15810	0
542	20241029	094500	31868680	15810	15810	15810	15810	20
543	20241029	094400	31552480	15810	15810	15810	15810	0
544	20241029	094300	31552480	15810	15810	15810	15810	40
545	20241029	094200	30920080	15810	15810	15810	15810	0
546	20241029	094100	30920080	15810	15810	15810	15810	0
547	20241029	094000	30920080	15810	15720	15810	15720	2
548	20241029	093900	30888550	15800	15800	15800	15800	1
549	20241029	093800	30872750	15720	15680	15800	15680	44
550	20241029	093700	30177930	15800	15800	15800	15800	0
551	20241029	093600	30177930	15800	15800	15800	15800	34
552	20241029	093500	29640730	15800	15710	15800	15630	249
553	20241029	093400	25740920	15810	15810	15810	15810	40
554	20241029	093300	25108520	15760	15760	15760	15760	1
555	20241029	093200	25092760	15820	15820	15820	15820	0
556	20241029	093100	25092760	15820	15810	15820	15810	317
557	20241029	093000	20079100	15820	15810	15820	15810	2
558	20241029	092900	20047470	15810	15810	15810	15810	40
559	20241029	092800	19415070	15820	15820	15820	15820	0
560	20241029	092700	19415070	15820	15820	15820	15820	0
561	20241029	092600	19415070	15820	15820	15820	15820	0
562	20241029	092500	19415070	15820	15820	15820	15820	0
563	20241029	092400	19415070	15820	15820	15820	15820	40
564	20241029	092300	18782270	15820	15810	15820	15800	47
565	20241029	092200	18039200	15810	15780	15810	15780	72
566	20241029	092100	16901570	15680	15680	15680	15680	10
567	20241029	092000	16744770	15780	15780	15780	15780	0
568	20241029	091900	16744770	15780	15780	15780	15780	40
569	20241029	091800	16113570	15680	15680	15680	15680	48
570	20241029	091700	15360930	15680	15680	15680	15680	0
571	20241029	091600	15360930	15680	15680	15680	15680	26
572	20241029	091500	14953250	15690	15690	15690	15690	103
573	20241029	091400	13337180	15690	15680	15690	15660	42
574	20241029	091300	12678240	15650	15650	15650	15650	0
575	20241029	091200	12678240	15650	15650	15650	15650	0
576	20241029	091100	12678240	15650	15650	15650	15650	33
577	20241029	091000	12161790	15650	15630	15650	15630	105
578	20241029	090900	10519700	15640	15630	15640	15630	58
579	20241029	090800	9612710	15630	15690	15690	15620	281
580	20241029	090700	5214490	15660	15660	15660	15660	53
581	20241029	090600	4384510	15700	15700	15700	15700	1
582	20241029	090500	4368810	15700	15700	15700	15700	38
583	20241029	090400	3772210	15660	15660	15660	15660	0
584	20241029	090300	3772210	15660	15660	15660	15660	3
585	20241029	090200	3725230	15660	15700	15700	15660	101
586	20241029	090100	2143450	15700	15700	15700	15700	0
587	20241029	090000	2143450	15700	15790	15790	15700	136