KissMeData/005250/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184400	2565086140	15590	15590	15590	15590	2246
3	20240910	184300	2565086140	15590	15590	15590	15590	0
4	20240910	184200	2565086140	15590	15590	15590	15590	0
5	20240910	184100	2565086140	15590	15590	15590	15590	0
6	20240910	184000	2565086140	15590	15590	15590	15590	0
7	20240910	183900	2565086140	15590	15590	15590	15590	0
8	20240910	183800	2565086140	15590	15590	15590	15590	0
9	20240910	183700	2565086140	15590	15590	15590	15590	0
10	20240910	183600	2565086140	15590	15590	15590	15590	0
11	20240910	183500	2565086140	15590	15590	15590	15590	0
12	20240910	183400	2565086140	15590	15590	15590	15590	0
13	20240910	183300	2565086140	15590	15590	15590	15590	0
14	20240910	183200	2565086140	15590	15590	15590	15590	0
15	20240910	183100	2565086140	15590	15590	15590	15590	0
16	20240910	183000	2565086140	15590	15590	15590	15590	0
17	20240910	182900	2565086140	15590	15590	15590	15590	0
18	20240910	182800	2565086140	15590	15590	15590	15590	0
19	20240910	182700	2565086140	15590	15590	15590	15590	0
20	20240910	182600	2565086140	15590	15590	15590	15590	0
21	20240910	182500	2565086140	15590	15590	15590	15590	0
22	20240910	182400	2565086140	15590	15590	15590	15590	0
23	20240910	182300	2565086140	15590	15590	15590	15590	0
24	20240910	182200	2565086140	15590	15590	15590	15590	0
25	20240910	182100	2565086140	15590	15590	15590	15590	0
26	20240910	182000	2565086140	15590	15590	15590	15590	0
27	20240910	181900	2565086140	15590	15590	15590	15590	0
28	20240910	181800	2565086140	15590	15590	15590	15590	0
29	20240910	181700	2565086140	15590	15590	15590	15590	0
30	20240910	181600	2565086140	15590	15590	15590	15590	0
31	20240910	181500	2565086140	15590	15590	15590	15590	0
32	20240910	181400	2565086140	15590	15590	15590	15590	2246
33	20240910	181300	2565086140	15590	15590	15590	15590	0
34	20240910	181200	2565086140	15590	15590	15590	15590	0
35	20240910	181100	2565086140	15590	15590	15590	15590	0
36	20240910	181000	2565086140	15590	15590	15590	15590	0
37	20240910	180900	2565086140	15590	15590	15590	15590	0
38	20240910	180800	2565086140	15590	15590	15590	15590	0
39	20240910	180700	2565086140	15590	15590	15590	15590	0
40	20240910	180600	2565086140	15590	15590	15590	15590	0
41	20240910	180500	2565086140	15590	15590	15590	15590	0
42	20240910	180400	2565086140	15590	15590	15590	15590	0
43	20240910	180300	2565086140	15590	15590	15590	15590	0
44	20240910	180200	2565086140	15590	15590	15590	15590	0
45	20240910	180100	2565086140	15590	15590	15590	15590	0
46	20240910	180000	2565086140	15590	15590	15590	15590	0
47	20240910	175900	2565086140	15590	15590	15590	15590	0
48	20240910	175800	2565086140	15590	15590	15590	15590	0
49	20240910	175700	2565086140	15590	15590	15590	15590	0
50	20240910	175600	2565086140	15590	15590	15590	15590	0
51	20240910	175500	2565086140	15590	15590	15590	15590	0
52	20240910	175400	2565086140	15590	15590	15590	15590	0
53	20240910	175300	2565086140	15590	15590	15590	15590	0
54	20240910	175200	2565086140	15590	15590	15590	15590	0
55	20240910	175100	2565086140	15590	15590	15590	15590	0
56	20240910	175000	2565086140	15590	15590	15590	15590	0
57	20240910	174900	2565086140	15590	15590	15590	15590	0
58	20240910	174800	2565086140	15590	15590	15590	15590	0
59	20240910	174700	2565086140	15590	15590	15590	15590	0
60	20240910	174600	2565086140	15590	15590	15590	15590	0
61	20240910	174500	2565086140	15590	15590	15590	15590	0
62	20240910	174400	2565086140	15590	15590	15590	15590	2246
63	20240910	174300	2565086140	15590	15590	15590	15590	0
64	20240910	174200	2565086140	15590	15590	15590	15590	0
65	20240910	174100	2565086140	15590	15590	15590	15590	0
66	20240910	174000	2565086140	15590	15590	15590	15590	0
67	20240910	173900	2565086140	15590	15590	15590	15590	0
68	20240910	173800	2565086140	15590	15590	15590	15590	0
69	20240910	173700	2565086140	15590	15590	15590	15590	0
70	20240910	173600	2565086140	15590	15590	15590	15590	0
71	20240910	173500	2565086140	15590	15590	15590	15590	0
72	20240910	173400	2565086140	15590	15590	15590	15590	0
73	20240910	173300	2565086140	15590	15590	15590	15590	0
74	20240910	173200	2565086140	15590	15590	15590	15590	0
75	20240910	173100	2565086140	15590	15590	15590	15590	0
76	20240910	173000	2565086140	15590	15590	15590	15590	0
77	20240910	172900	2565086140	15590	15590	15590	15590	0
78	20240910	172800	2565086140	15590	15590	15590	15590	0
79	20240910	172700	2565086140	15590	15590	15590	15590	0
80	20240910	172600	2565086140	15590	15590	15590	15590	0
81	20240910	172500	2565086140	15590	15590	15590	15590	0
82	20240910	172400	2565086140	15590	15590	15590	15590	0
83	20240910	172300	2565086140	15590	15590	15590	15590	0
84	20240910	172200	2565086140	15590	15590	15590	15590	0
85	20240910	172100	2565086140	15590	15590	15590	15590	0
86	20240910	172000	2565086140	15590	15590	15590	15590	0
87	20240910	171900	2565086140	15590	15590	15590	15590	0
88	20240910	171800	2565086140	15590	15590	15590	15590	0
89	20240910	171700	2565086140	15590	15590	15590	15590	0
90	20240910	171600	2565086140	15590	15590	15590	15590	0
91	20240910	171500	2565086140	15590	15590	15590	15590	0
92	20240910	171400	2565086140	15590	15590	15590	15590	2246
93	20240910	171300	2565086140	15590	15590	15590	15590	0
94	20240910	171200	2565086140	15590	15590	15590	15590	0
95	20240910	171100	2565086140	15590	15590	15590	15590	0
96	20240910	171000	2565086140	15590	15590	15590	15590	0
97	20240910	170900	2565086140	15590	15590	15590	15590	0
98	20240910	170800	2565086140	15590	15590	15590	15590	0
99	20240910	170700	2565086140	15590	15590	15590	15590	0
100	20240910	170600	2565086140	15590	15590	15590	15590	0
101	20240910	170500	2565086140	15590	15590	15590	15590	0
102	20240910	170400	2565086140	15590	15590	15590	15590	0
103	20240910	170300	2565086140	15590	15590	15590	15590	0
104	20240910	170200	2565086140	15590	15590	15590	15590	0
105	20240910	170100	2565086140	15590	15590	15590	15590	0
106	20240910	170000	2565086140	15590	15590	15590	15590	0
107	20240910	165900	2565086140	15590	15590	15590	15590	0
108	20240910	165800	2565086140	15590	15590	15590	15590	0
109	20240910	165700	2565086140	15590	15590	15590	15590	0
110	20240910	165600	2565086140	15590	15590	15590	15590	0
111	20240910	165500	2565086140	15590	15590	15590	15590	0
112	20240910	165400	2565086140	15590	15590	15590	15590	0
113	20240910	165300	2565086140	15590	15590	15590	15590	0
114	20240910	165200	2565086140	15590	15590	15590	15590	0
115	20240910	165100	2565086140	15590	15590	15590	15590	0
116	20240910	165000	2565086140	15590	15590	15590	15590	0
117	20240910	164900	2565086140	15590	15590	15590	15590	0
118	20240910	164800	2565086140	15590	15590	15590	15590	0
119	20240910	164700	2565086140	15590	15590	15590	15590	0
120	20240910	164600	2565086140	15590	15590	15590	15590	0
121	20240910	164500	2565086140	15590	15590	15590	15590	0
122	20240910	164400	2565086140	15590	15590	15590	15590	2246
123	20240910	164300	2565086140	15590	15590	15590	15590	0
124	20240910	164200	2565086140	15590	15590	15590	15590	0
125	20240910	164100	2565086140	15590	15590	15590	15590	0
126	20240910	164000	2565086140	15590	15590	15590	15590	0
127	20240910	163900	2565086140	15590	15590	15590	15590	0
128	20240910	163800	2565086140	15590	15590	15590	15590	0
129	20240910	163700	2565086140	15590	15590	15590	15590	0
130	20240910	163600	2565086140	15590	15590	15590	15590	0
131	20240910	163500	2565086140	15590	15590	15590	15590	0
132	20240910	163400	2565086140	15590	15590	15590	15590	0
133	20240910	163300	2565086140	15590	15590	15590	15590	0
134	20240910	163200	2565086140	15590	15590	15590	15590	0
135	20240910	163100	2565086140	15590	15590	15590	15590	0
136	20240910	163000	2565086140	15590	15590	15590	15590	0
137	20240910	162900	2565086140	15590	15590	15590	15590	0
138	20240910	162800	2565086140	15590	15590	15590	15590	0
139	20240910	162700	2565086140	15590	15590	15590	15590	0
140	20240910	162600	2565086140	15590	15590	15590	15590	0
141	20240910	162500	2565086140	15590	15590	15590	15590	0
142	20240910	162400	2565086140	15590	15590	15590	15590	0
143	20240910	162300	2565086140	15590	15590	15590	15590	0
144	20240910	162200	2565086140	15590	15590	15590	15590	0
145	20240910	162100	2565086140	15590	15590	15590	15590	0
146	20240910	162000	2565086140	15590	15590	15590	15590	0
147	20240910	161900	2565086140	15590	15590	15590	15590	0
148	20240910	161800	2565086140	15590	15590	15590	15590	0
149	20240910	161700	2565086140	15590	15590	15590	15590	0
150	20240910	161600	2565086140	15590	15590	15590	15590	0
151	20240910	161500	2565086140	15590	15590	15590	15590	0
152	20240910	161400	2565086140	15590	15590	15590	15590	2246
153	20240910	161300	2565086140	15590	15590	15590	15590	0
154	20240910	161200	2565086140	15590	15590	15590	15590	0
155	20240910	161100	2565086140	15590	15590	15590	15590	0
156	20240910	161000	2565086140	15590	15590	15590	15590	0
157	20240910	160900	2565086140	15590	15590	15590	15590	0
158	20240910	160800	2565086140	15590	15590	15590	15590	0
159	20240910	160700	2565086140	15590	15590	15590	15590	0
160	20240910	160600	2565086140	15590	15590	15590	15590	0
161	20240910	160500	2565086140	15590	15590	15590	15590	0
162	20240910	160400	2565086140	15590	15590	15590	15590	0
163	20240910	160300	2565086140	15590	15590	15590	15590	0
164	20240910	160200	2565086140	15590	15590	15590	15590	0
165	20240910	160100	2565086140	15590	15590	15590	15590	0
166	20240910	160000	2565086140	15590	15590	15590	15590	0
167	20240910	155900	2565086140	15590	15590	15590	15590	0
168	20240910	155800	2565086140	15590	15590	15590	15590	0
169	20240910	155700	2565086140	15590	15590	15590	15590	0
170	20240910	155600	2565086140	15590	15590	15590	15590	0
171	20240910	155500	2565086140	15590	15590	15590	15590	0
172	20240910	155400	2565086140	15590	15590	15590	15590	0
173	20240910	155300	2565086140	15590	15590	15590	15590	0
174	20240910	155200	2565086140	15590	15590	15590	15590	0
175	20240910	155100	2565086140	15590	15590	15590	15590	0
176	20240910	155000	2565086140	15590	15590	15590	15590	0
177	20240910	154900	2565086140	15590	15590	15590	15590	0
178	20240910	154800	2565086140	15590	15590	15590	15590	0
179	20240910	154700	2565086140	15590	15590	15590	15590	0
180	20240910	154600	2565086140	15590	15590	15590	15590	0
181	20240910	154500	2565086140	15590	15590	15590	15590	0
182	20240910	154400	2565086140	15590	15590	15590	15590	2246
183	20240910	154300	2565086140	15590	15590	15590	15590	0
184	20240910	154200	2565086140	15590	15590	15590	15590	0
185	20240910	154100	2565086140	15590	15590	15590	15590	0
186	20240910	154000	2565086140	15590	15590	15590	15590	0
187	20240910	153900	2565086140	15590	15590	15590	15590	0
188	20240910	153800	2565086140	15590	15590	15590	15590	0
189	20240910	153700	2565086140	15590	15590	15590	15590	0
190	20240910	153600	2565086140	15590	15590	15590	15590	0
191	20240910	153500	2565086140	15590	15590	15590	15590	0
192	20240910	153400	2565086140	15590	15590	15590	15590	0
193	20240910	153300	2565086140	15590	15590	15590	15590	0
194	20240910	153200	2565086140	15590	15590	15590	15590	0
195	20240910	153100	2565086140	15590	15590	15590	15590	0
196	20240910	153000	2565086140	15590	15590	15590	15590	2246
197	20240910	152900	2530071000	15560	15560	15560	15560	0
198	20240910	152800	2530071000	15560	15560	15560	15560	0
199	20240910	152700	2530071000	15560	15560	15560	15560	0
200	20240910	152600	2530071000	15560	15560	15560	15560	0
201	20240910	152500	2530071000	15560	15560	15560	15560	0
202	20240910	152400	2530071000	15560	15560	15560	15560	0
203	20240910	152300	2530071000	15560	15560	15560	15560	0
204	20240910	152200	2530071000	15560	15560	15560	15560	0
205	20240910	152100	2530071000	15560	15560	15560	15560	0
206	20240910	152000	2530071000	15560	15560	15560	15560	0
207	20240910	151900	2530071000	15560	15550	15560	15550	133
208	20240910	151800	2528001910	15560	15590	15590	15560	256
209	20240910	151700	2524014520	15600	15600	15600	15600	342
210	20240910	151600	2518679320	15600	15620	15640	15590	2617
211	20240910	151500	2477795460	15620	15580	15620	15580	45
212	20240910	151400	2477093510	15580	15530	15590	15530	947
213	20240910	151300	2462361950	15530	15550	15560	15530	606
214	20240910	151200	2452938390	15530	15540	15550	15530	50
215	20240910	151100	2452161380	15530	15530	15540	15530	139
216	20240910	151000	2450002650	15530	15520	15530	15520	116
217	20240910	150900	2448201200	15520	15510	15520	15510	153
218	20240910	150800	2445827720	15490	15490	15510	15490	56
219	20240910	150700	2444959760	15500	15510	15510	15490	559
220	20240910	150600	2436294020	15520	15520	15520	15510	175
221	20240910	150500	2433579600	15520	15510	15520	15510	77
222	20240910	150400	2432385090	15520	15520	15520	15520	291
223	20240910	150300	2427868770	15530	15530	15530	15530	30
224	20240910	150200	2427402870	15530	15530	15530	15530	12
225	20240910	150100	2427216510	15530	15530	15530	15520	12
226	20240910	150000	2427030160	15530	15530	15530	15530	47
227	20240910	145900	2426300250	15530	15540	15540	15520	99
228	20240910	145800	2424762730	15540	15550	15550	15540	297
229	20240910	145700	2420147230	15550	15550	15550	15550	33
230	20240910	145600	2419634080	15540	15600	15600	15540	457
231	20240910	145500	2412521920	15600	15550	15600	15550	128
232	20240910	145400	2410530730	15560	15560	15560	15560	296
233	20240910	145300	2405924970	15550	15530	15560	15530	134
234	20240910	145200	2403841940	15540	15530	15640	15520	425
235	20240910	145100	2397227160	15530	15530	15530	15520	44
236	20240910	145000	2396543850	15520	15520	15530	15500	981
237	20240910	144900	2381329080	15520	15520	15520	15520	34
238	20240910	144800	2380801400	15520	15500	15520	15500	50
239	20240910	144700	2380025750	15500	15530	15530	15500	265
240	20240910	144600	2375913410	15530	15520	15530	15520	18
241	20240910	144500	2375633990	15510	15510	15510	15510	102
242	20240910	144400	2374051970	15510	15520	15520	15510	200
243	20240910	144300	2370948030	15520	15500	15520	15500	134
244	20240910	144200	2368870990	15500	15500	15500	15490	99
245	20240910	144100	2367336500	15490	15500	15500	15490	50
246	20240910	144000	2366561940	15490	15500	15500	15480	196
247	20240910	143900	2363525890	15490	15490	15500	15490	104
248	20240910	143800	2361914520	15480	15480	15480	15480	46
249	20240910	143700	2361202440	15490	15520	15520	15490	386
250	20240910	143600	2355217820	15520	15500	15520	15500	57
251	20240910	143500	2354333980	15500	15500	15500	15500	11
252	20240910	143400	2354163480	15500	15500	15500	15500	43
253	20240910	143300	2353496980	15500	15500	15500	15500	31
254	20240910	143200	2353016480	15500	15490	15500	15490	34
255	20240910	143100	2352489690	15490	15510	15510	15480	129
256	20240910	143000	2350489770	15520	15520	15520	15500	800
257	20240910	142900	2338087600	15530	15530	15540	15530	151
258	20240910	142800	2335742540	15530	15530	15540	15530	15
259	20240910	142700	2335509570	15530	15540	15540	15510	745
260	20240910	142600	2323952150	15540	15530	15540	15530	50
261	20240910	142500	2323175540	15520	15540	15540	15520	31
262	20240910	142400	2322693950	15540	15550	15550	15540	254
263	20240910	142300	2318744910	15540	15540	15540	15540	36
264	20240910	142200	2318185470	15540	15550	15560	15540	294
265	20240910	142100	2313613730	15550	15550	15550	15540	116
266	20240910	142000	2311810010	15550	15550	15550	15540	43
267	20240910	141900	2311141390	15530	15550	15560	15530	174
268	20240910	141800	2308434870	15540	15530	15550	15530	18
269	20240910	141700	2308155250	15520	15540	15540	15510	727
270	20240910	141600	2296875060	15550	15560	15570	15550	348
271	20240910	141500	2291459110	15560	15520	15570	15510	243
272	20240910	141400	2287688790	15520	15530	15530	15520	55
273	20240910	141300	2286835170	15510	15510	15540	15510	187
274	20240910	141200	2283934430	15520	15550	15570	15520	298
275	20240910	141100	2279306770	15540	15530	15550	15530	207
276	20240910	141000	2276091970	15530	15520	15530	15510	420
277	20240910	140900	2269574750	15520	15550	15550	15520	103
278	20240910	140800	2267974120	15550	15560	15560	15550	487
279	20240910	140700	2260400810	15550	15570	15570	15550	745
280	20240910	140600	2248814280	15570	15580	15580	15570	83
281	20240910	140500	2247521840	15580	15570	15580	15560	134
282	20240910	140400	2245435590	15560	15550	15580	15550	100
283	20240910	140300	2243879790	15570	15570	15580	15550	249
284	20240910	140200	2240004570	15590	15570	15590	15570	204
285	20240910	140100	2236826750	15570	15580	15580	15560	585
286	20240910	140000	2227723220	15570	15580	15590	15570	61
287	20240910	135900	2226773350	15590	15570	15600	15570	179
288	20240910	135800	2223985910	15550	15570	15570	15550	100
289	20240910	135700	2222429630	15550	15580	15580	15550	561
290	20240910	135600	2213702470	15590	15610	15610	15580	60
291	20240910	135500	2212767410	15610	15570	15610	15560	143
292	20240910	135400	2210541330	15570	15610	15610	15560	1477
293	20240910	135300	2187508970	15600	15640	15640	15600	187
294	20240910	135200	2184586160	15640	15650	15650	15630	273
295	20240910	135100	2180318620	15650	15660	15660	15650	124
296	20240910	135000	2178377950	15660	15640	15660	15640	222
297	20240910	134900	2174903770	15640	15610	15640	15600	75
298	20240910	134800	2173732000	15630	15640	15640	15630	460
299	20240910	134700	2166540290	15650	15640	15660	15640	46
300	20240910	134600	2165820590	15640	15650	15660	15640	161
301	20240910	134500	2163301290	15650	15650	15650	15650	136
302	20240910	134400	2161172890	15650	15660	15660	15640	306
303	20240910	134300	2156383950	15670	15670	15670	15670	7
304	20240910	134200	2156274260	15670	15670	15680	15660	270
305	20240910	134100	2152044970	15680	15660	15680	15660	128
306	20240910	134000	2150040470	15660	15650	15660	15650	65
307	20240910	133900	2149022960	15630	15660	15660	15630	176
308	20240910	133800	2146268790	15660	15660	15660	15650	90
309	20240910	133700	2144859680	15660	15680	15680	15660	174
310	20240910	133600	2142132110	15690	15690	15690	15690	14
311	20240910	133500	2141912450	15690	15680	15690	15680	102
312	20240910	133400	2140312700	15680	15700	15700	15680	38
313	20240910	133300	2139716390	15700	15680	15720	15680	175
314	20240910	133200	2136968130	15680	15680	15680	15670	19
315	20240910	133100	2136670240	15680	15710	15720	15660	195
316	20240910	133000	2133609430	15720	15710	15720	15710	178
317	20240910	132900	2130811300	15730	15710	15730	15710	511
318	20240910	132800	2122779760	15720	15710	15720	15710	174
319	20240910	132700	2120045950	15700	15690	15710	15690	425
320	20240910	132600	2113376520	15690	15700	15700	15670	328
321	20240910	132500	2108227980	15700	15690	15700	15690	100
322	20240910	132400	2106658760	15690	15700	15700	15670	77
323	20240910	132300	2105450150	15700	15630	15700	15630	647
324	20240910	132200	2095336550	15650	15660	15660	15630	500
325	20240910	132100	2087507090	15670	15670	15670	15670	40
326	20240910	132000	2086880290	15670	15640	15670	15640	6
327	20240910	131900	2086786310	15640	15650	15650	15640	71
328	20240910	131800	2085675660	15640	15650	15650	15640	98
329	20240910	131700	2084142670	15650	15640	15650	15640	74
330	20240910	131600	2082985010	15640	15630	15640	15630	58
331	20240910	131500	2082078060	15640	15640	15640	15640	39
332	20240910	131400	2081468100	15640	15640	15640	15630	70
333	20240910	131300	2080373600	15640	15640	15640	15640	183
334	20240910	131200	2077511480	15640	15640	15640	15640	593
335	20240910	131100	2068236960	15640	15630	15640	15630	20
336	20240910	131000	2067924280	15630	15640	15640	15620	213
337	20240910	130900	2064594040	15630	15620	15630	15620	29
338	20240910	130800	2064141010	15590	15640	15640	15580	519
339	20240910	130700	2056051860	15630	15630	15640	15600	349
340	20240910	130600	2050602680	15620	15620	15630	15580	507
341	20240910	130500	2042692340	15630	15630	15630	15630	30
342	20240910	130400	2042223440	15630	15630	15630	15630	19
343	20240910	130300	2041926470	15630	15630	15630	15620	27
344	20240910	130200	2041504480	15630	15620	15630	15610	164
345	20240910	130100	2038943100	15630	15630	15630	15630	76
346	20240910	130000	2037755220	15640	15640	15640	15630	48
347	20240910	125900	2037004550	15640	15640	15640	15640	44
348	20240910	125800	2036316390	15630	15630	15640	15630	85
349	20240910	125700	2034987600	15640	15650	15650	15640	123
350	20240910	125600	2033063700	15650	15650	15650	15650	23
351	20240910	125500	2032703750	15640	15630	15640	15630	102
352	20240910	125400	2031108790	15630	15630	15630	15630	133
353	20240910	125300	2029030000	15640	15640	15640	15640	26
354	20240910	125200	2028623360	15640	15640	15650	15630	249
355	20240910	125100	2024730410	15650	15650	15650	15640	100
356	20240910	125000	2023166050	15630	15640	15650	15630	527
357	20240910	124900	2014927110	15640	15640	15650	15640	113
358	20240910	124800	2013159770	15650	15650	15650	15650	65
359	20240910	124700	2012142520	15650	15650	15650	15650	6
360	20240910	124600	2012048620	15650	15640	15650	15640	281
361	20240910	124500	2007650990	15640	15600	15650	15590	740
362	20240910	124400	1996102570	15600	15610	15610	15600	84
363	20240910	124300	1994791600	15620	15650	15650	15600	1448
364	20240910	124200	1972190910	15660	15690	15690	15660	251
365	20240910	124100	1968255990	15700	15700	15700	15700	182
366	20240910	124000	1965398590	15700	15700	15700	15700	10
367	20240910	123900	1965241590	15700	15700	15700	15700	30
368	20240910	123800	1964770590	15700	15690	15700	15690	208
369	20240910	123700	1961506650	15700	15730	15730	15680	204
370	20240910	123600	1958300830	15730	15730	15730	15730	15
371	20240910	123500	1958064880	15730	15720	15730	15720	46
372	20240910	123400	1957341320	15730	15730	15730	15730	36
373	20240910	123300	1956775040	15730	15700	15730	15700	131
374	20240910	123200	1954717600	15700	15700	15700	15700	76
375	20240910	123100	1953524400	15700	15690	15700	15690	176
376	20240910	123000	1950762080	15680	15700	15700	15680	476
377	20240910	122900	1943296580	15700	15700	15700	15690	166
378	20240910	122800	1940691310	15690	15700	15700	15690	80
379	20240910	122700	1939436060	15700	15700	15700	15690	32
380	20240910	122600	1938933690	15700	15700	15700	15690	39
381	20240910	122500	1938321590	15690	15690	15690	15680	72
382	20240910	122400	1937191960	15690	15710	15710	15690	235
383	20240910	122300	1933503890	15710	15690	15710	15690	12
384	20240910	122200	1933315450	15680	15690	15690	15680	137
385	20240910	122100	1931166260	15670	15670	15670	15640	570
386	20240910	122000	1922244610	15670	15630	15670	15630	266
387	20240910	121900	1918084260	15640	15670	15670	15640	288
388	20240910	121800	1913576260	15670	15710	15710	15650	1148
389	20240910	121700	1895564340	15720	15720	15720	15720	44
390	20240910	121600	1894872660	15720	15710	15720	15700	202
391	20240910	121500	1891697850	15710	15710	15710	15700	31
392	20240910	121400	1891211120	15700	15700	15700	15700	116
393	20240910	121300	1889389920	15700	15710	15710	15700	462
394	20240910	121200	1882132320	15720	15730	15730	15720	137
395	20240910	121100	1879978290	15740	15740	15750	15740	309
396	20240910	121000	1875114360	15730	15720	15730	15710	53
397	20240910	120900	1874280960	15720	15720	15720	15710	9
398	20240910	120800	1874139520	15710	15710	15720	15710	26
399	20240910	120700	1873731010	15710	15710	15730	15710	177
400	20240910	120600	1870950080	15710	15720	15720	15700	125
401	20240910	120500	1868985780	15730	15750	15750	15720	24
402	20240910	120400	1868607980	15700	15700	15700	15670	1672
403	20240910	120300	1842386800	15700	15720	15740	15700	1381
404	20240910	120200	1820678300	15710	15720	15720	15710	57
405	20240910	120100	1819782810	15720	15710	15730	15700	623
406	20240910	120000	1809998920	15730	15720	15730	15720	42
407	20240910	115900	1809338650	15700	15720	15720	15700	70
408	20240910	115800	1808238510	15730	15730	15730	15700	623
409	20240910	115700	1798455950	15730	15720	15730	15650	148
410	20240910	115600	1796137510	15670	15720	15740	15670	520
411	20240910	115500	1787967930	15720	15700	15720	15700	261
412	20240910	115400	1783869750	15700	15700	15700	15690	152
413	20240910	115300	1781484540	15700	15700	15700	15700	37
414	20240910	115200	1780903640	15700	15710	15710	15690	40
415	20240910	115100	1780275350	15680	15670	15690	15660	193
416	20240910	115000	1777250550	15670	15690	15690	15660	111
417	20240910	114900	1775512020	15690	15730	15730	15680	631
418	20240910	114800	1765613060	15730	15720	15730	15720	39
419	20240910	114700	1764999950	15720	15700	15740	15700	157
420	20240910	114600	1762530850	15720	15690	15720	15690	88
421	20240910	114500	1761150100	15670	15750	15750	15670	195
422	20240910	114400	1758086370	15750	15750	15750	15750	148
423	20240910	114300	1755755370	15750	15690	15750	15690	742
424	20240910	114200	1744098920	15680	15700	15720	15680	2196
425	20240910	114100	1709638880	15710	15710	15710	15680	242
426	20240910	114000	1705840840	15700	15710	15720	15700	561
427	20240910	113900	1697032430	15700	15770	15770	15700	1144
428	20240910	113800	1679046450	15770	15770	15770	15760	68
429	20240910	113700	1677974160	15770	15770	15770	15760	27
430	20240910	113600	1677548470	15770	15790	15790	15770	191
431	20240910	113500	1674534530	15790	15760	15790	15750	717
432	20240910	113400	1663220150	15760	15750	15760	15740	193
433	20240910	113300	1660180100	15750	15730	15750	15730	183
434	20240910	113200	1657300260	15730	15720	15730	15720	109
435	20240910	113100	1655586730	15710	15780	15780	15710	46
436	20240910	113000	1654863720	15700	15770	15780	15690	356
437	20240910	112900	1649247740	15710	15700	15740	15700	1350
438	20240910	112800	1628011490	15700	15680	15740	15680	394
439	20240910	112700	1621830340	15680	15680	15690	15670	276
440	20240910	112600	1617502550	15660	15650	15670	15650	356
441	20240910	112500	1611925710	15660	15650	15660	15650	144
442	20240910	112400	1609671450	15650	15670	15670	15650	414
443	20240910	112300	1603187470	15680	15690	15690	15640	512
444	20240910	112200	1595174960	15690	15700	15700	15660	872
445	20240910	112100	1581510070	15700	15730	15730	15700	365
446	20240910	112000	1575774780	15740	15780	15780	15740	1243
447	20240910	111900	1556194500	15780	15780	15810	15780	1096
448	20240910	111800	1538886990	15780	15720	15780	15720	625
449	20240910	111700	1529046880	15720	15680	15750	15680	932
450	20240910	111600	1514409950	15690	15690	15700	15690	85
451	20240910	111500	1513075910	15700	15630	15700	15630	966
452	20240910	111400	1497947140	15620	15620	15620	15580	2082
453	20240910	111300	1465470120	15630	15640	15650	15620	224
454	20240910	111200	1461968800	15630	15650	15650	15620	164
455	20240910	111100	1459404180	15640	15640	15650	15620	138
456	20240910	111000	1457248040	15640	15600	15650	15600	632
457	20240910	110900	1447377650	15630	15650	15660	15600	667
458	20240910	110800	1436950330	15660	15660	15680	15660	237
459	20240910	110700	1433236640	15670	15590	15680	15590	255
460	20240910	110600	1429247620	15590	15600	15600	15580	601
461	20240910	110500	1419879770	15600	15630	15680	15600	446
462	20240910	110400	1412900700	15630	15680	15700	15590	548
463	20240910	110300	1404311710	15620	15610	15690	15580	821
464	20240910	110200	1391498560	15670	15650	15700	15600	1960
465	20240910	110100	1360797620	15700	15780	15810	15660	2815
466	20240910	110000	1316441940	15740	15690	15780	15560	3298
467	20240910	105900	1264877510	15650	15550	15660	15520	2473
468	20240910	105800	1226325960	15550	15620	15710	15550	3038
469	20240910	105700	1178916250	15620	15750	15800	15620	2793
470	20240910	105600	1135022470	15810	15650	15850	15640	3659
471	20240910	105500	1077397760	15650	15610	15660	15610	1700
472	20240910	105400	1050803930	15630	15580	15640	15580	2630
473	20240910	105300	1009772740	15590	15550	15590	15540	1134
474	20240910	105200	992120830	15540	15540	15550	15530	731
475	20240910	105100	980756380	15540	15520	15540	15520	38
476	20240910	105000	980165900	15540	15520	15540	15510	507
477	20240910	104900	972291540	15520	15520	15530	15510	578
478	20240910	104800	963318200	15520	15510	15520	15510	74
479	20240910	104700	962169780	15510	15460	15510	15460	1140
480	20240910	104600	944512640	15460	15440	15460	15440	261
481	20240910	104500	940479800	15440	15440	15440	15430	241
482	20240910	104400	936760350	15440	15450	15450	15430	415
483	20240910	104300	930354650	15440	15430	15450	15430	238
484	20240910	104200	926681270	15430	15430	15450	15420	1143
485	20240910	104100	909048270	15430	15440	15450	15430	378
486	20240910	104000	903211730	15440	15410	15440	15410	501
487	20240910	103900	895483240	15410	15400	15410	15390	622
488	20240910	103800	885902880	15390	15380	15390	15380	328
489	20240910	103700	880856930	15380	15350	15380	15340	1163
490	20240910	103600	862995100	15350	15330	15350	15330	573
491	20240910	103500	854202180	15330	15330	15330	15320	191
492	20240910	103400	851275050	15330	15290	15340	15290	1252
493	20240910	103300	832111200	15280	15270	15290	15270	117
494	20240910	103200	830324100	15260	15270	15270	15260	123
495	20240910	103100	828446810	15270	15290	15290	15260	159
496	20240910	103000	826017350	15290	15280	15290	15280	451
497	20240910	102900	819124480	15280	15280	15280	15250	144
498	20240910	102800	816924850	15280	15180	15280	15180	4500
499	20240910	102700	748499980	15180	15180	15180	15180	92
500	20240910	102600	747103420	15180	15200	15200	15180	265
501	20240910	102500	743077810	15200	15190	15200	15190	121
502	20240910	102400	741239290	15190	15190	15200	15190	853
503	20240910	102300	728278240	15190	15180	15190	15180	252
504	20240910	102200	724450870	15160	15200	15210	15140	414
505	20240910	102100	718165300	15200	15190	15200	15190	336
506	20240910	102000	713059110	15190	15180	15190	15180	122
507	20240910	101900	711206660	15160	15160	15160	15160	311
508	20240910	101800	706491900	15160	15160	15160	15160	4
509	20240910	101700	706431260	15160	15140	15160	15140	57
510	20240910	101600	705568190	15140	15130	15150	15130	40
511	20240910	101500	704962560	15130	15150	15150	15130	298
512	20240910	101400	700447950	15150	15180	15180	15150	375
513	20240910	101300	694762460	15180	15200	15200	15180	150
514	20240910	101200	692482650	15200	15200	15210	15200	33
515	20240910	101100	691980980	15210	15220	15220	15210	320
516	20240910	101000	687113720	15220	15240	15240	15210	521
517	20240910	100900	679186750	15230	15270	15280	15230	382
518	20240910	100800	673356290	15260	15280	15280	15260	211
519	20240910	100700	670134310	15280	15280	15280	15260	757
520	20240910	100600	658573490	15280	15250	15280	15240	1856
521	20240910	100500	630261860	15250	15190	15250	15190	969
522	20240910	100400	615516570	15190	15190	15190	15170	125
523	20240910	100300	613618190	15190	15150	15210	15150	660
524	20240910	100200	603589250	15150	15210	15210	15140	500
525	20240910	100100	596003120	15220	15190	15220	15190	151
526	20240910	100000	593709390	15220	15220	15230	15190	1194
527	20240910	095900	575557630	15220	15200	15220	15140	1405
528	20240910	095800	554236300	15200	15230	15240	15190	1756
529	20240910	095700	527534460	15230	15190	15230	15190	233
530	20240910	095600	523993420	15230	15140	15230	15140	2292
531	20240910	095500	489173840	15140	15070	15170	15070	1675
532	20240910	095400	463853860	15070	15060	15080	15040	1107
533	20240910	095300	447192530	15060	15120	15120	15050	786
534	20240910	095200	435352940	15120	15070	15120	15050	1295
535	20240910	095100	415838940	15070	15080	15080	15060	344
536	20240910	095000	410654890	15080	15090	15090	15080	91
537	20240910	094900	409282200	15090	15060	15090	15050	554
538	20240910	094800	400931770	15050	15080	15140	15010	656
539	20240910	094700	391072090	15080	15170	15180	15070	2139
540	20240910	094600	358694030	15180	15170	15190	15170	1239
541	20240910	094500	339889910	15170	15140	15180	15130	1401
542	20240910	094400	318662570	15140	15100	15140	15080	1008
543	20240910	094300	303446480	15090	15030	15100	15010	1964
544	20240910	094200	273889270	15040	15000	15060	14980	1103
545	20240910	094100	257327120	15000	14900	15090	14900	2089
546	20240910	094000	226044070	14890	14900	14900	14890	52
547	20240910	093900	225269280	14900	14930	14940	14900	442
548	20240910	093800	218674940	14940	14870	14940	14870	1525
549	20240910	093700	195946490	14850	14840	14850	14840	197
550	20240910	093600	193021990	14830	14840	14840	14820	59
551	20240910	093500	192146500	14850	14850	14850	14800	299
552	20240910	093400	187717350	14860	14870	14870	14860	91
553	20240910	093300	186364820	14810	14830	14830	14800	556
554	20240910	093200	178131300	14840	14880	14890	14830	141
555	20240910	093100	176033490	14880	14810	14890	14810	1188
556	20240910	093000	158411880	14810	14810	14810	14770	235
557	20240910	092900	154936290	14820	14780	14820	14780	212
558	20240910	092800	151798840	14790	14800	14800	14770	195
559	20240910	092700	148917520	14800	14800	14800	14770	42
560	20240910	092600	148296950	14770	14690	14770	14690	1064
561	20240910	092500	132614820	14700	14700	14700	14700	16
562	20240910	092400	132379620	14700	14650	14710	14640	72
563	20240910	092300	131324430	14680	14710	14720	14640	410
564	20240910	092200	125298530	14700	14650	14700	14650	1165
565	20240910	092100	108179040	14650	14650	14650	14650	9
566	20240910	092000	108047190	14650	14600	14680	14600	883
567	20240910	091900	95108080	14610	14600	14630	14600	641
568	20240910	091800	85744480	14620	14630	14630	14620	7
569	20240910	091700	85642130	14590	14590	14590	14590	1
570	20240910	091600	85627540	14610	14570	14610	14570	62
571	20240910	091500	84723850	14570	14570	14600	14570	51
572	20240910	091400	83980470	14570	14610	14610	14570	704
573	20240910	091300	73703680	14610	14610	14640	14610	22
574	20240910	091200	73382230	14620	14640	14640	14610	835
575	20240910	091100	61181370	14650	14620	14670	14610	294
576	20240910	091000	56877480	14620	14590	14620	14590	8
577	20240910	090900	56760610	14610	14620	14620	14570	13
578	20240910	090800	56570850	14570	14570	14630	14560	78
579	20240910	090700	55432720	14590	14540	14640	14540	307
580	20240910	090600	50942800	14530	14630	14630	14530	367
581	20240910	090500	45592550	14610	14630	14630	14610	169
582	20240910	090400	43120690	14640	14550	14640	14510	437
583	20240910	090300	36742540	14560	14490	14560	14490	259
584	20240910	090200	32975140	14490	14500	14510	14480	389
585	20240910	090100	27335290	14510	14550	14550	14490	1193
586	20240910	090000	9998150	14550	14500	14550	14500	689