KissMeData/001750/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183500	11255316530	15690	15690	15690	15690	4866
3	20240902	183400	11255316530	15690	15690	15690	15690	0
4	20240902	183300	11255316530	15690	15690	15690	15690	0
5	20240902	183200	11255316530	15690	15690	15690	15690	0
6	20240902	183100	11255316530	15690	15690	15690	15690	0
7	20240902	183000	11255316530	15690	15690	15690	15690	0
8	20240902	182900	11255316530	15690	15690	15690	15690	0
9	20240902	182800	11255316530	15690	15690	15690	15690	0
10	20240902	182700	11255316530	15690	15690	15690	15690	0
11	20240902	182600	11255316530	15690	15690	15690	15690	0
12	20240902	182500	11255316530	15690	15690	15690	15690	0
13	20240902	182400	11255316530	15690	15690	15690	15690	0
14	20240902	182300	11255316530	15690	15690	15690	15690	0
15	20240902	182200	11255316530	15690	15690	15690	15690	0
16	20240902	182100	11255316530	15690	15690	15690	15690	0
17	20240902	182000	11255316530	15690	15690	15690	15690	0
18	20240902	181900	11255316530	15690	15690	15690	15690	0
19	20240902	181800	11255316530	15690	15690	15690	15690	0
20	20240902	181700	11255316530	15690	15690	15690	15690	0
21	20240902	181600	11255316530	15690	15690	15690	15690	0
22	20240902	181500	11255316530	15690	15690	15690	15690	0
23	20240902	181400	11255316530	15690	15690	15690	15690	0
24	20240902	181300	11255316530	15690	15690	15690	15690	0
25	20240902	181200	11255316530	15690	15690	15690	15690	0
26	20240902	181100	11255316530	15690	15690	15690	15690	0
27	20240902	181000	11255316530	15690	15690	15690	15690	0
28	20240902	180900	11255316530	15690	15690	15690	15690	0
29	20240902	180800	11255316530	15690	15690	15690	15690	0
30	20240902	180700	11255316530	15690	15690	15690	15690	0
31	20240902	180600	11255316530	15690	15690	15690	15690	0
32	20240902	180500	11255316530	15690	15690	15690	15690	4866
33	20240902	180400	11255316530	15690	15690	15690	15690	0
34	20240902	180300	11255316530	15690	15690	15690	15690	0
35	20240902	180200	11255316530	15690	15690	15690	15690	0
36	20240902	180100	11255316530	15690	15690	15690	15690	0
37	20240902	180000	11255316530	15690	15690	15690	15690	0
38	20240902	175900	11255316530	15690	15690	15690	15690	0
39	20240902	175800	11255316530	15690	15690	15690	15690	0
40	20240902	175700	11255316530	15690	15690	15690	15690	0
41	20240902	175600	11255316530	15690	15690	15690	15690	0
42	20240902	175500	11255316530	15690	15690	15690	15690	0
43	20240902	175400	11255316530	15690	15690	15690	15690	0
44	20240902	175300	11255316530	15690	15690	15690	15690	0
45	20240902	175200	11255316530	15690	15690	15690	15690	0
46	20240902	175100	11255316530	15690	15690	15690	15690	0
47	20240902	175000	11255316530	15690	15690	15690	15690	0
48	20240902	174900	11255316530	15690	15690	15690	15690	0
49	20240902	174800	11255316530	15690	15690	15690	15690	0
50	20240902	174700	11255316530	15690	15690	15690	15690	0
51	20240902	174600	11255316530	15690	15690	15690	15690	0
52	20240902	174500	11255316530	15690	15690	15690	15690	0
53	20240902	174400	11255316530	15690	15690	15690	15690	0
54	20240902	174300	11255316530	15690	15690	15690	15690	0
55	20240902	174200	11255316530	15690	15690	15690	15690	0
56	20240902	174100	11255316530	15690	15690	15690	15690	0
57	20240902	174000	11255316530	15690	15690	15690	15690	0
58	20240902	173900	11255316530	15690	15690	15690	15690	0
59	20240902	173800	11255316530	15690	15690	15690	15690	0
60	20240902	173700	11255316530	15690	15690	15690	15690	0
61	20240902	173600	11255316530	15690	15690	15690	15690	0
62	20240902	173500	11255316530	15690	15690	15690	15690	4866
63	20240902	173400	11255316530	15690	15690	15690	15690	0
64	20240902	173300	11255316530	15690	15690	15690	15690	0
65	20240902	173200	11255316530	15690	15690	15690	15690	0
66	20240902	173100	11255316530	15690	15690	15690	15690	0
67	20240902	173000	11255316530	15690	15690	15690	15690	0
68	20240902	172900	11255316530	15690	15690	15690	15690	0
69	20240902	172800	11255316530	15690	15690	15690	15690	0
70	20240902	172700	11255316530	15690	15690	15690	15690	0
71	20240902	172600	11255316530	15690	15690	15690	15690	0
72	20240902	172500	11255316530	15690	15690	15690	15690	0
73	20240902	172400	11255316530	15690	15690	15690	15690	0
74	20240902	172300	11255316530	15690	15690	15690	15690	0
75	20240902	172200	11255316530	15690	15690	15690	15690	0
76	20240902	172100	11255316530	15690	15690	15690	15690	0
77	20240902	172000	11255316530	15690	15690	15690	15690	0
78	20240902	171900	11255316530	15690	15690	15690	15690	0
79	20240902	171800	11255316530	15690	15690	15690	15690	0
80	20240902	171700	11255316530	15690	15690	15690	15690	0
81	20240902	171600	11255316530	15690	15690	15690	15690	0
82	20240902	171500	11255316530	15690	15690	15690	15690	0
83	20240902	171400	11255316530	15690	15690	15690	15690	0
84	20240902	171300	11255316530	15690	15690	15690	15690	0
85	20240902	171200	11255316530	15690	15690	15690	15690	0
86	20240902	171100	11255316530	15690	15690	15690	15690	0
87	20240902	171000	11255316530	15690	15690	15690	15690	0
88	20240902	170900	11255316530	15690	15690	15690	15690	0
89	20240902	170800	11255316530	15690	15690	15690	15690	0
90	20240902	170700	11255316530	15690	15690	15690	15690	0
91	20240902	170600	11255316530	15690	15690	15690	15690	0
92	20240902	170500	11255316530	15690	15690	15690	15690	4866
93	20240902	170400	11255316530	15690	15690	15690	15690	0
94	20240902	170300	11255316530	15690	15690	15690	15690	0
95	20240902	170200	11255316530	15690	15690	15690	15690	0
96	20240902	170100	11255316530	15690	15690	15690	15690	0
97	20240902	170000	11255316530	15690	15690	15690	15690	0
98	20240902	165900	11255316530	15690	15690	15690	15690	0
99	20240902	165800	11255316530	15690	15690	15690	15690	0
100	20240902	165700	11255316530	15690	15690	15690	15690	0
101	20240902	165600	11255316530	15690	15690	15690	15690	0
102	20240902	165500	11255316530	15690	15690	15690	15690	0
103	20240902	165400	11255316530	15690	15690	15690	15690	0
104	20240902	165300	11255316530	15690	15690	15690	15690	0
105	20240902	165200	11255316530	15690	15690	15690	15690	0
106	20240902	165100	11255316530	15690	15690	15690	15690	0
107	20240902	165000	11255316530	15690	15690	15690	15690	0
108	20240902	164900	11255316530	15690	15690	15690	15690	0
109	20240902	164800	11255316530	15690	15690	15690	15690	0
110	20240902	164700	11255316530	15690	15690	15690	15690	0
111	20240902	164600	11255316530	15690	15690	15690	15690	0
112	20240902	164500	11255316530	15690	15690	15690	15690	0
113	20240902	164400	11255316530	15690	15690	15690	15690	0
114	20240902	164300	11255316530	15690	15690	15690	15690	0
115	20240902	164200	11255316530	15690	15690	15690	15690	0
116	20240902	164100	11255316530	15690	15690	15690	15690	0
117	20240902	164000	11255316530	15690	15690	15690	15690	0
118	20240902	163900	11255316530	15690	15690	15690	15690	0
119	20240902	163800	11255316530	15690	15690	15690	15690	0
120	20240902	163700	11255316530	15690	15690	15690	15690	0
121	20240902	163600	11255316530	15690	15690	15690	15690	0
122	20240902	163500	11255316530	15690	15690	15690	15690	4866
123	20240902	163400	11255316530	15690	15690	15690	15690	0
124	20240902	163300	11255316530	15690	15690	15690	15690	0
125	20240902	163200	11255316530	15690	15690	15690	15690	0
126	20240902	163100	11255316530	15690	15690	15690	15690	0
127	20240902	163000	11255316530	15690	15690	15690	15690	0
128	20240902	162900	11255316530	15690	15690	15690	15690	0
129	20240902	162800	11255316530	15690	15690	15690	15690	0
130	20240902	162700	11255316530	15690	15690	15690	15690	0
131	20240902	162600	11255316530	15690	15690	15690	15690	0
132	20240902	162500	11255316530	15690	15690	15690	15690	0
133	20240902	162400	11255316530	15690	15690	15690	15690	0
134	20240902	162300	11255316530	15690	15690	15690	15690	0
135	20240902	162200	11255316530	15690	15690	15690	15690	0
136	20240902	162100	11255316530	15690	15690	15690	15690	0
137	20240902	162000	11255316530	15690	15690	15690	15690	0
138	20240902	161900	11255316530	15690	15690	15690	15690	0
139	20240902	161800	11255316530	15690	15690	15690	15690	0
140	20240902	161700	11255316530	15690	15690	15690	15690	0
141	20240902	161600	11255316530	15690	15690	15690	15690	0
142	20240902	161500	11255316530	15690	15690	15690	15690	0
143	20240902	161400	11255316530	15690	15690	15690	15690	0
144	20240902	161300	11255316530	15690	15690	15690	15690	0
145	20240902	161200	11255316530	15690	15690	15690	15690	0
146	20240902	161100	11255316530	15690	15690	15690	15690	0
147	20240902	161000	11255316530	15690	15690	15690	15690	0
148	20240902	160900	11255316530	15690	15690	15690	15690	0
149	20240902	160800	11255316530	15690	15690	15690	15690	0
150	20240902	160700	11255316530	15690	15690	15690	15690	0
151	20240902	160600	11255316530	15690	15690	15690	15690	0
152	20240902	160500	11255316530	15690	15690	15690	15690	4866
153	20240902	160400	11255316530	15690	15690	15690	15690	0
154	20240902	160300	11255316530	15690	15690	15690	15690	0
155	20240902	160200	11255316530	15690	15690	15690	15690	0
156	20240902	160100	11255316530	15690	15690	15690	15690	0
157	20240902	160000	11255316530	15690	15690	15690	15690	0
158	20240902	155900	11255316530	15690	15690	15690	15690	0
159	20240902	155800	11255316530	15690	15690	15690	15690	0
160	20240902	155700	11255316530	15690	15690	15690	15690	0
161	20240902	155600	11255316530	15690	15690	15690	15690	0
162	20240902	155500	11255316530	15690	15690	15690	15690	0
163	20240902	155400	11255316530	15690	15690	15690	15690	0
164	20240902	155300	11255316530	15690	15690	15690	15690	0
165	20240902	155200	11255316530	15690	15690	15690	15690	0
166	20240902	155100	11255316530	15690	15690	15690	15690	0
167	20240902	155000	11255316530	15690	15690	15690	15690	0
168	20240902	154900	11255316530	15690	15690	15690	15690	0
169	20240902	154800	11255316530	15690	15690	15690	15690	0
170	20240902	154700	11255316530	15690	15690	15690	15690	0
171	20240902	154600	11255316530	15690	15690	15690	15690	0
172	20240902	154500	11255316530	15690	15690	15690	15690	0
173	20240902	154400	11255316530	15690	15690	15690	15690	0
174	20240902	154300	11255316530	15690	15690	15690	15690	0
175	20240902	154200	11255316530	15690	15690	15690	15690	0
176	20240902	154100	11255316530	15690	15690	15690	15690	0
177	20240902	154000	11255316530	15690	15690	15690	15690	0
178	20240902	153900	11255316530	15690	15690	15690	15690	0
179	20240902	153800	11255316530	15690	15690	15690	15690	0
180	20240902	153700	11255316530	15690	15690	15690	15690	0
181	20240902	153600	11255316530	15690	15690	15690	15690	0
182	20240902	153500	11255316530	15690	15690	15690	15690	4866
183	20240902	153400	11255316530	15690	15690	15690	15690	0
184	20240902	153300	11255316530	15690	15690	15690	15690	0
185	20240902	153200	11255316530	15690	15690	15690	15690	0
186	20240902	153100	11255316530	15690	15690	15690	15690	0
187	20240902	153000	11255316530	15690	15690	15690	15690	4866
188	20240902	152900	11178968990	15690	15690	15690	15690	0
189	20240902	152800	11178968990	15690	15690	15690	15690	0
190	20240902	152700	11178968990	15690	15690	15690	15690	0
191	20240902	152600	11178968990	15690	15690	15690	15690	0
192	20240902	152500	11178968990	15690	15690	15690	15690	0
193	20240902	152400	11178968990	15690	15690	15690	15690	0
194	20240902	152300	11178968990	15690	15690	15690	15690	0
195	20240902	152200	11178968990	15690	15690	15690	15690	0
196	20240902	152100	11178968990	15690	15690	15690	15690	0
197	20240902	152000	11178968990	15690	15690	15690	15690	0
198	20240902	151900	11178968990	15690	15670	15690	15650	5829
199	20240902	151800	11087734830	15650	15650	15650	15640	828
200	20240902	151700	11074777030	15650	15630	15650	15630	789
201	20240902	151600	11062431080	15640	15650	15650	15630	909
202	20240902	151500	11048210830	15640	15700	15700	15640	1652
203	20240902	151400	11022337670	15700	15720	15720	15700	202
204	20240902	151300	11019165180	15720	15730	15730	15710	509
205	20240902	151200	11011164980	15730	15740	15750	15730	80
206	20240902	151100	11009905640	15740	15740	15740	15740	46
207	20240902	151000	11009181600	15740	15770	15780	15740	487
208	20240902	150900	11001505480	15760	15760	15760	15760	104
209	20240902	150800	10999866440	15750	15750	15750	15730	595
210	20240902	150700	10990499790	15750	15780	15780	15750	247
211	20240902	150600	10986608640	15800	15760	15800	15760	223
212	20240902	150500	10983090870	15750	15770	15790	15750	1026
213	20240902	150400	10966905580	15770	15770	15890	15770	10377
214	20240902	150300	10803129650	15780	15720	15780	15720	1308
215	20240902	150200	10782526220	15700	15700	15700	15690	276
216	20240902	150100	10778194850	15690	15690	15690	15690	32
217	20240902	150000	10777692770	15690	15710	15710	15690	109
218	20240902	145900	10775980980	15710	15730	15730	15710	179
219	20240902	145800	10773168430	15730	15710	15730	15710	456
220	20240902	145700	10765999450	15710	15670	15710	15650	872
221	20240902	145600	10752331310	15660	15650	15660	15650	834
222	20240902	145500	10739279190	15650	15700	15710	15650	650
223	20240902	145400	10729083450	15710	15730	15730	15600	5422
224	20240902	145300	10644245200	15730	15780	15780	15730	1571
225	20240902	145200	10619493510	15780	15790	15790	15750	1140
226	20240902	145100	10601520200	15800	15810	15810	15780	947
227	20240902	145000	10586558680	15810	15880	15890	15810	2829
228	20240902	144900	10541735290	15890	15970	15970	15870	7716
229	20240902	144800	10419054630	15970	15970	15970	15970	44
230	20240902	144700	10418351950	15970	15960	15970	15960	185
231	20240902	144600	10415399250	15970	15950	15970	15950	391
232	20240902	144500	10409160120	15960	15990	15990	15960	522
233	20240902	144400	10400819280	16000	16000	16000	16000	0
234	20240902	144300	10400819280	16000	16020	16030	15980	125
235	20240902	144200	10398816370	15990	15990	16000	15990	683
236	20240902	144100	10387890770	15990	16000	16000	15980	247
237	20240902	144000	10383941220	16000	16010	16010	16000	630
238	20240902	143900	10373860460	16020	16030	16030	16020	193
239	20240902	143800	10370766860	16010	16030	16030	16010	36
240	20240902	143700	10370190400	16030	16030	16030	16030	256
241	20240902	143600	10366086720	16040	15980	16040	15980	1023
242	20240902	143500	10349708680	15980	15970	16000	15970	47
243	20240902	143400	10348957170	15970	16010	16010	15950	2147
244	20240902	143300	10314681740	16030	15980	16030	15980	809
245	20240902	143200	10301716190	15980	15980	16030	15980	2012
246	20240902	143100	10269502240	15970	15960	15970	15960	20
247	20240902	143000	10269183030	15950	15950	15950	15950	19
248	20240902	142900	10268879980	15940	15940	15940	15940	0
249	20240902	142800	10268879980	15940	15970	15970	15940	333
250	20240902	142700	10263568460	15960	15960	15960	15960	0
251	20240902	142600	10263568460	15960	15960	15960	15960	76
252	20240902	142500	10262355500	15960	15950	15960	15950	64
253	20240902	142400	10261334660	15950	15950	15960	15940	31
254	20240902	142300	10260840400	15930	15910	15930	15910	5
255	20240902	142200	10260760770	15910	15960	15960	15900	829
256	20240902	142100	10247561080	15960	15970	15970	15960	16
257	20240902	142000	10247305570	15950	15960	15960	15940	512
258	20240902	141900	10239138050	15960	15970	15970	15960	343
259	20240902	141800	10233663750	15970	15960	15970	15950	290
260	20240902	141700	10229034970	15960	15970	15970	15960	444
261	20240902	141600	10221948720	15970	15970	15970	15960	29
262	20240902	141500	10221485620	15970	15970	15970	15970	119
263	20240902	141400	10219585190	15960	15970	15970	15960	70
264	20240902	141300	10218467820	15960	15960	15970	15960	152
265	20240902	141200	10216041730	15960	16010	16010	15960	496
266	20240902	141100	10208108980	16010	16020	16020	16010	38
267	20240902	141000	10207500590	16020	16020	16020	16020	6
268	20240902	140900	10207404470	16020	16020	16020	16020	88
269	20240902	140800	10205994710	16020	16030	16030	16020	150
270	20240902	140700	10203591700	16030	16020	16030	16010	1029
271	20240902	140600	10187102860	16020	16000	16020	16000	111
272	20240902	140500	10185325450	15990	15990	15990	15990	0
273	20240902	140400	10185325450	15990	15990	15990	15990	79
274	20240902	140300	10184062240	15990	15990	15990	15990	3
275	20240902	140200	10184014270	15990	15990	15990	15990	13
276	20240902	140100	10183806400	15980	15990	15990	15980	6
277	20240902	140000	10183710510	15990	15970	15990	15970	8
278	20240902	135900	10183582690	15990	15960	16010	15960	449
279	20240902	135800	10176402270	15960	15950	15960	15950	7
280	20240902	135700	10176290610	15950	15950	15950	15950	0
281	20240902	135600	10176290610	15950	16010	16010	15950	284
282	20240902	135500	10171748140	16010	16000	16010	15990	530
283	20240902	135400	10163266630	15990	15980	15990	15980	113
284	20240902	135300	10161459870	15980	15940	15980	15940	194
285	20240902	135200	10158362070	15940	15930	15940	15930	201
286	20240902	135100	10155158730	15930	15930	15930	15930	78
287	20240902	135000	10153916190	15930	15930	15930	15930	1
288	20240902	134900	10153900260	15930	15930	15930	15930	2
289	20240902	134800	10153868400	15930	15930	15930	15930	21
290	20240902	134700	10153533870	15920	15920	15920	15920	10
291	20240902	134600	10153374670	15920	15920	15920	15920	9
292	20240902	134500	10153231390	15900	15920	15920	15900	201
293	20240902	134400	10150031990	15880	15970	15970	15880	1015
294	20240902	134300	10133875750	15950	15930	15990	15930	102
295	20240902	134200	10132250450	15930	15940	15940	15930	85
296	20240902	134100	10130896360	15940	15940	15940	15940	5
297	20240902	134000	10130816660	15940	15940	15940	15940	7
298	20240902	133900	10130705080	15940	15950	15960	15930	111
299	20240902	133800	10128934600	15950	15920	15950	15920	104
300	20240902	133700	10127277840	15930	15920	15930	15920	6
301	20240902	133600	10127182270	15930	15930	15930	15930	5
302	20240902	133500	10127102620	15930	15930	15940	15920	11
303	20240902	133400	10126927340	15940	15910	15940	15910	49
304	20240902	133300	10126147550	15900	15910	15910	15900	377
305	20240902	133200	10120151190	15910	15920	15920	15910	297
306	20240902	133100	10115424870	15920	15930	15950	15920	494
307	20240902	133000	10107558430	15920	15920	15930	15920	34
308	20240902	132900	10107017020	15920	15920	15920	15910	45
309	20240902	132800	10106300920	15910	15860	15940	15860	423
310	20240902	132700	10099581820	15870	15870	15880	15860	8
311	20240902	132600	10099454820	15880	15880	15880	15840	456
312	20240902	132500	10092224460	15890	15880	15890	15880	87
313	20240902	132400	10090842810	15880	15880	15880	15880	1
314	20240902	132300	10090826930	15870	15830	15880	15830	233
315	20240902	132200	10087136140	15830	15830	15830	15830	20
316	20240902	132100	10086819540	15830	15820	15840	15820	270
317	20240902	132000	10082544960	15830	15830	15830	15830	1
318	20240902	131900	10082529130	15800	15810	15810	15800	190
319	20240902	131800	10079526150	15810	15860	15860	15800	824
320	20240902	131700	10066490550	15860	15860	15860	15860	1
321	20240902	131600	10066474690	15860	15880	15880	15860	220
322	20240902	131500	10062985410	15880	15860	15880	15850	98
323	20240902	131400	10061430530	15880	15860	15880	15860	40
324	20240902	131300	10060795820	15850	15870	15870	15850	25
325	20240902	131200	10060399540	15880	15860	16000	15860	150
326	20240902	131100	10058014020	15850	15850	15850	15850	0
327	20240902	131000	10058014020	15850	15870	15870	15850	110
328	20240902	130900	10056270210	15870	15880	15880	15850	168
329	20240902	130800	10053606300	15880	15870	15890	15870	114
330	20240902	130700	10051796910	15870	15850	15980	15850	508
331	20240902	130600	10043718850	15850	15810	15850	15810	157
332	20240902	130500	10041235030	15800	15800	15800	15800	86
333	20240902	130400	10039876230	15810	15810	15820	15790	217
334	20240902	130300	10036448400	15820	15780	15850	15780	232
335	20240902	130200	10032783450	15780	15690	15780	15690	387
336	20240902	130100	10026686680	15680	15830	15830	15630	5139
337	20240902	130000	9945803790	15830	15850	15870	15830	192
338	20240902	125900	9942761370	15850	15900	15900	15850	681
339	20240902	125800	9931947750	15900	15900	15900	15900	2
340	20240902	125700	9931915950	15900	15900	15900	15900	36
341	20240902	125600	9931343550	15900	15900	15900	15900	1
342	20240902	125500	9931327650	15900	15920	15920	15900	8
343	20240902	125400	9931200430	15900	15920	15960	15900	10
344	20240902	125300	9931041340	15960	15980	15980	15910	72
345	20240902	125200	9929893060	15950	15950	15950	15890	109
346	20240902	125100	9928154930	15910	15920	15950	15900	213
347	20240902	125000	9924764210	15940	15830	15940	15830	791
348	20240902	124900	9912223990	15830	15820	15840	15810	662
349	20240902	124800	9901756510	15850	15810	15850	15810	335
350	20240902	124700	9896459280	15810	15830	15830	15810	2177
351	20240902	124600	9862035460	15830	15850	15850	15830	291
352	20240902	124500	9857426840	15840	15860	15860	15840	609
353	20240902	124400	9847777840	15870	15870	15870	15860	369
354	20240902	124300	9841922810	15880	15880	15880	15880	38
355	20240902	124200	9841319370	15880	15890	15890	15880	98
356	20240902	124100	9839762830	15890	15920	15920	15890	31
357	20240902	124000	9839269700	15900	15880	15900	15880	14
358	20240902	123900	9839047350	15880	15860	15930	15860	342
359	20240902	123800	9833621970	15840	15850	15850	15840	1093
360	20240902	123700	9816307880	15850	15860	15880	15850	930
361	20240902	123600	9801560770	15860	15880	15880	15860	361
362	20240902	123500	9795833520	15880	15880	15880	15880	33
363	20240902	123400	9795309480	15880	15900	15900	15880	91
364	20240902	123300	9793863580	15880	15890	15900	15880	59
365	20240902	123200	9792926030	15890	15890	15890	15890	3
366	20240902	123100	9792878360	15890	15910	15910	15880	894
367	20240902	123000	9778678530	15920	15940	15940	15900	787
368	20240902	122900	9766154860	15950	15950	15950	15950	6
369	20240902	122800	9766059160	15950	15950	15950	15950	55
370	20240902	122700	9765181910	15950	15950	15950	15950	478
371	20240902	122600	9757557810	15950	15970	15970	15950	32
372	20240902	122500	9757046990	15960	15950	15960	15940	23
373	20240902	122400	9756680150	15930	15930	15930	15930	58
374	20240902	122300	9755756210	15920	15960	15960	15920	467
375	20240902	122200	9748310850	15970	15960	15970	15950	631
376	20240902	122100	9738245200	15960	15970	15980	15960	39
377	20240902	122000	9737622360	15970	15940	15990	15940	197
378	20240902	121900	9734480690	15940	15940	15940	15940	12
379	20240902	121800	9734289410	15940	15950	15950	15940	224
380	20240902	121700	9730716740	15960	15980	15980	15960	61
381	20240902	121600	9729743140	16000	15990	16000	15990	102
382	20240902	121500	9728112140	16010	15990	16030	15990	535
383	20240902	121400	9719544810	15990	15970	15990	15970	150
384	20240902	121300	9717146350	15980	15970	15980	15950	95
385	20240902	121200	9715630040	15980	15990	15990	15980	10
386	20240902	121100	9715470230	15980	15980	15990	15970	131
387	20240902	121000	9713376050	16000	15970	16000	15970	5
388	20240902	120900	9713296110	15980	15960	15980	15960	12
389	20240902	120800	9713104470	15990	15990	16000	15940	916
390	20240902	120700	9698475660	16000	16000	16000	16000	98
391	20240902	120600	9696907660	16000	15980	16010	15980	59
392	20240902	120500	9695963760	15990	16010	16010	15970	69
393	20240902	120400	9694859430	16000	15970	16000	15970	893
394	20240902	120300	9680579070	15970	15970	15970	15970	12
395	20240902	120200	9680387430	15970	15960	15970	15960	2
396	20240902	120100	9680355500	15990	15950	15990	15950	33
397	20240902	120000	9679828490	15950	15950	15950	15950	0
398	20240902	115900	9679828490	15950	15950	15950	15940	115
399	20240902	115800	9677994530	15950	15950	15960	15950	143
400	20240902	115700	9675713670	15970	15970	15990	15970	4
401	20240902	115600	9675649770	15970	15970	15980	15970	118
402	20240902	115500	9673765160	15950	15920	15950	15920	495
403	20240902	115400	9665874570	15910	15910	15930	15910	10
404	20240902	115300	9665715400	15930	15920	15950	15900	23
405	20240902	115200	9665349100	15930	15890	15940	15870	45
406	20240902	115100	9664633240	15890	15860	15920	15850	1138
407	20240902	115000	9646567160	15880	15880	15880	15880	164
408	20240902	114900	9643962840	15880	15890	15900	15880	123
409	20240902	114800	9642009130	15880	15880	15900	15880	778
410	20240902	114700	9629652370	15900	15910	15910	15900	146
411	20240902	114600	9627330960	15920	15930	15930	15910	4
412	20240902	114500	9627267280	15900	15870	15900	15870	290
413	20240902	114400	9622657980	15870	15840	15870	15840	244
414	20240902	114300	9618792940	15840	15840	15850	15840	658
415	20240902	114200	9608369690	15860	15880	15880	15860	348
416	20240902	114100	9602849720	15880	15900	15910	15880	45
417	20240902	114000	9602134530	15910	15900	15910	15840	1813
418	20240902	113900	9573370370	15920	15920	15920	15920	0
419	20240902	113800	9573370370	15920	15900	15920	15900	14
420	20240902	113700	9573147720	15930	15940	15950	15930	166
421	20240902	113600	9570502960	15950	15940	15950	15940	412
422	20240902	113500	9563934730	15950	15950	15950	15950	0
423	20240902	113400	9563934730	15950	15950	15950	15950	0
424	20240902	113300	9563934730	15950	15940	15950	15940	20
425	20240902	113200	9563615740	15940	15930	15950	15930	109
426	20240902	113100	9561878300	15950	15940	15950	15940	2
427	20240902	113000	9561846410	15940	15900	15960	15900	325
428	20240902	112900	9556675130	15900	15870	15920	15870	27
429	20240902	112800	9556246170	15860	15870	15870	15860	17
430	20240902	112700	9555976410	15880	15860	15880	15860	148
431	20240902	112600	9553627660	15870	15870	15930	15840	513
432	20240902	112500	9545495880	15870	15870	15870	15870	1
433	20240902	112400	9545480010	15890	15900	15910	15880	8
434	20240902	112300	9545352840	15890	15880	15980	15870	459
435	20240902	112200	9538043850	15870	15910	15910	15870	158
436	20240902	112100	9535530280	15930	15840	15930	15840	1147
437	20240902	112000	9517314020	15850	15840	15860	15820	395
438	20240902	111900	9511055610	15840	15810	15870	15800	536
439	20240902	111800	9502581720	15830	15830	15850	15790	315
440	20240902	111700	9497597210	15850	15840	15850	15830	416
441	20240902	111600	9491007790	15840	15850	15850	15830	407
442	20240902	111500	9484559530	15880	15880	15880	15840	1119
443	20240902	111400	9466813080	15870	15890	15890	15870	201
444	20240902	111300	9463620200	15890	15840	15890	15840	63
445	20240902	111200	9462620870	15840	15840	15850	15840	508
446	20240902	111100	9454573870	15840	15860	15860	15840	553
447	20240902	111000	9445811330	15870	15840	15880	15840	392
448	20240902	110900	9439593710	15830	15770	15850	15770	157
449	20240902	110800	9437115580	15790	15800	15800	15770	923
450	20240902	110700	9422546070	15790	15820	15820	15790	68
451	20240902	110600	9421471700	15810	15830	15850	15790	1336
452	20240902	110500	9400340400	15830	15880	15880	15730	4067
453	20240902	110400	9336123860	15870	15840	15880	15840	1687
454	20240902	110300	9309365020	15820	16000	16000	15810	8852
455	20240902	110200	9168598390	16010	15990	16010	15980	209
456	20240902	110100	9165255240	15990	16000	16000	15980	319
457	20240902	110000	9160153500	16020	15980	16030	15980	847
458	20240902	105900	9146603040	15980	16040	16100	15980	1592
459	20240902	105800	9121082830	16040	16050	16090	15980	2273
460	20240902	105700	9084633030	16050	16080	16090	16050	2560
461	20240902	105600	9043540350	16050	16180	16210	16020	6457
462	20240902	105500	8939696890	16170	16120	16190	16120	1110
463	20240902	105400	8921765670	16120	16200	16200	16090	2630
464	20240902	105300	8879268350	16200	16160	16220	16160	886
465	20240902	105200	8864928930	16150	16250	16280	16130	2649
466	20240902	105100	8822042740	16250	16210	16250	16190	1800
467	20240902	105000	8792844870	16200	16190	16270	16180	3419
468	20240902	104900	8737363720	16190	16130	16190	16130	2222
469	20240902	104800	8701435370	16120	16030	16160	16020	1061
470	20240902	104700	8684389840	16050	16010	16160	16000	1521
471	20240902	104600	8659901740	16000	16090	16100	15970	4332
472	20240902	104500	8590439720	16090	16110	16160	16080	1570
473	20240902	104400	8565125060	16090	16010	16160	16000	3039
474	20240902	104300	8516208800	15990	15960	16040	15930	2971
475	20240902	104200	8468731570	15950	16040	16040	15950	4186
476	20240902	104100	8401766640	16040	16030	16090	16020	1981
477	20240902	104000	8370007960	16050	16100	16100	16030	1880
478	20240902	103900	8339809980	16100	16090	16120	16060	1575
479	20240902	103800	8314448110	16070	16090	16090	16000	6505
480	20240902	103700	8210250870	16090	16120	16120	16020	2684
481	20240902	103600	8167157740	16130	16130	16230	16010	5826
482	20240902	103500	8073132340	16130	16240	16260	16130	3443
483	20240902	103400	8017479230	16250	16260	16260	16170	5411
484	20240902	103300	7929789320	16260	16310	16310	16260	705
485	20240902	103200	7918311770	16320	16270	16340	16220	3116
486	20240902	103100	7867615660	16270	16270	16360	16240	3045
487	20240902	103000	7817916750	16270	16300	16300	16230	2141
488	20240902	102900	7783125500	16300	16290	16350	16290	1633
489	20240902	102800	7756494180	16260	16340	16340	16260	3600
490	20240902	102700	7697801770	16340	16380	16380	16310	3167
491	20240902	102600	7646022170	16380	16350	16420	16350	2737
492	20240902	102500	7601160180	16350	16310	16370	16260	2525
493	20240902	102400	7559954230	16320	16330	16450	16300	3805
494	20240902	102300	7497675080	16330	16410	16410	16300	5342
495	20240902	102200	7410411430	16420	16330	16430	16240	6278
496	20240902	102100	7307787470	16350	16360	16370	16300	3023
497	20240902	102000	7258390060	16300	16250	16380	16240	6245
498	20240902	101900	7156516060	16240	16170	16370	16160	13555
499	20240902	101800	6935617050	16170	16130	16260	16080	6498
500	20240902	101700	6830681100	16090	16220	16260	16000	18137
501	20240902	101600	6537991450	16220	16210	16300	16120	12643
502	20240902	101500	6332921610	16200	16360	16460	16200	18078
503	20240902	101400	6037863280	16350	16610	16610	16280	32171
504	20240902	101300	5509973520	16590	16930	17050	16560	39646
505	20240902	101200	4846296090	16940	17150	17200	16900	105244
506	20240902	101100	3048946570	16860	16860	16860	16860	0
507	20240902	101000	3048946570	16860	16860	16860	16860	0
508	20240902	100900	3048946570	16860	16360	16860	16350	26578
509	20240902	100800	2605815350	16370	16390	16440	16360	4284
510	20240902	100700	2535555230	16390	16610	16620	16360	5904
511	20240902	100600	2438314780	16620	16520	16700	16400	10991
512	20240902	100500	2256816160	16520	16560	16630	16400	12977
513	20240902	100400	2042357940	16560	16440	16600	16400	17263
514	20240902	100300	1757271570	16430	16220	16480	16180	14784
515	20240902	100200	1515723350	16220	16110	16230	16110	3505
516	20240902	100100	1459010840	16110	16170	16180	16110	1544
517	20240902	100000	1434074900	16170	16090	16180	16080	3456
518	20240902	095900	1378325520	16090	16060	16150	16050	4251
519	20240902	095800	1309971730	16060	16080	16090	16060	1060
520	20240902	095700	1292923510	16080	16060	16090	15950	4148
521	20240902	095600	1226289300	16080	15980	16100	15890	8577
522	20240902	095500	1088871410	15980	15900	16000	15900	5379
523	20240902	095400	1003039040	15890	15890	15900	15890	194
524	20240902	095300	999956280	15900	15890	15920	15880	2264
525	20240902	095200	963965820	15880	15810	15880	15810	1818
526	20240902	095100	935142900	15800	15790	15830	15790	416
527	20240902	095000	928563880	15800	15810	15820	15760	973
528	20240902	094900	913205730	15820	15830	15850	15810	386
529	20240902	094800	907092430	15830	15870	15870	15830	409
530	20240902	094700	900612410	15890	15890	15900	15860	1775
531	20240902	094600	872424510	15890	15860	15900	15860	2977
532	20240902	094500	825135360	15870	15820	15870	15820	1392
533	20240902	094400	803074450	15820	15760	15850	15760	4711
534	20240902	094300	728640180	15760	15750	15760	15750	530
535	20240902	094200	720292390	15750	15730	15760	15730	614
536	20240902	094100	710621800	15720	15710	15730	15710	2244
537	20240902	094000	675328610	15700	15660	15710	15640	435
538	20240902	093900	668501580	15660	15660	15670	15650	257
539	20240902	093800	664476930	15650	15660	15660	15640	72
540	20240902	093700	663350210	15660	15690	15690	15660	523
541	20240902	093600	655147990	15690	15700	15730	15670	758
542	20240902	093500	643237500	15690	15630	15720	15630	3728
543	20240902	093400	584719460	15630	15600	15650	15600	168
544	20240902	093300	582094320	15600	15530	15600	15530	744
545	20240902	093200	570505680	15530	15510	15540	15510	651
546	20240902	093100	560396310	15510	15460	15510	15460	426
547	20240902	093000	553799510	15470	15450	15470	15450	36
548	20240902	092900	553243180	15460	15460	15470	15440	228
549	20240902	092800	549719480	15490	15510	15510	15470	193
550	20240902	092700	546729390	15500	15510	15510	15500	27
551	20240902	092600	546310830	15510	15560	15560	15510	192
552	20240902	092500	543324510	15570	15580	15580	15560	519
553	20240902	092400	535238520	15590	15680	15680	15590	1759
554	20240902	092300	507760760	15700	15710	15730	15700	1568
555	20240902	092200	483107280	15700	15700	15710	15690	292
556	20240902	092100	478521900	15700	15730	15730	15700	205
557	20240902	092000	475300490	15730	15680	15740	15670	3053
558	20240902	091900	427359460	15700	15700	15710	15670	2193
559	20240902	091800	392949900	15710	15710	15730	15710	901
560	20240902	091700	378793710	15740	15680	15740	15680	795
561	20240902	091600	366316820	15680	15680	15740	15680	848
562	20240902	091500	353002390	15680	15730	15750	15650	1361
563	20240902	091400	331614320	15630	15790	15790	15550	1393
564	20240902	091300	309717680	15790	15760	15890	15760	4110
565	20240902	091200	244787060	15740	15740	15750	15730	676
566	20240902	091100	234145530	15750	15660	15800	15660	3376
567	20240902	091000	181041020	15690	15600	15690	15600	2840
568	20240902	090900	136653890	15620	15570	15620	15570	1482
569	20240902	090800	113534610	15600	15600	15600	15570	506
570	20240902	090700	105649120	15550	15490	15590	15490	768
571	20240902	090600	93694570	15470	15490	15580	15470	2063
572	20240902	090500	61627950	15430	15430	15430	15430	105
573	20240902	090400	60007800	15410	15420	15420	15410	112
574	20240902	090300	58280880	15420	15460	15460	15420	500
575	20240902	090200	50558880	15510	15550	15550	15510	529
576	20240902	090100	42345350	15560	15510	15570	15510	1531
577	20240902	090000	18559110	15540	15330	15540	15330	1156