KissMeData/005250/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184400	1089153150	15820	15820	15820	15820	1749
3	20240913	184300	1089153150	15820	15820	15820	15820	0
4	20240913	184200	1089153150	15820	15820	15820	15820	0
5	20240913	184100	1089153150	15820	15820	15820	15820	0
6	20240913	184000	1089153150	15820	15820	15820	15820	0
7	20240913	183900	1089153150	15820	15820	15820	15820	0
8	20240913	183800	1089153150	15820	15820	15820	15820	0
9	20240913	183700	1089153150	15820	15820	15820	15820	0
10	20240913	183600	1089153150	15820	15820	15820	15820	0
11	20240913	183500	1089153150	15820	15820	15820	15820	0
12	20240913	183400	1089153150	15820	15820	15820	15820	0
13	20240913	183300	1089153150	15820	15820	15820	15820	0
14	20240913	183200	1089153150	15820	15820	15820	15820	0
15	20240913	183100	1089153150	15820	15820	15820	15820	0
16	20240913	183000	1089153150	15820	15820	15820	15820	0
17	20240913	182900	1089153150	15820	15820	15820	15820	0
18	20240913	182800	1089153150	15820	15820	15820	15820	0
19	20240913	182700	1089153150	15820	15820	15820	15820	0
20	20240913	182600	1089153150	15820	15820	15820	15820	0
21	20240913	182500	1089153150	15820	15820	15820	15820	0
22	20240913	182400	1089153150	15820	15820	15820	15820	0
23	20240913	182300	1089153150	15820	15820	15820	15820	0
24	20240913	182200	1089153150	15820	15820	15820	15820	0
25	20240913	182100	1089153150	15820	15820	15820	15820	0
26	20240913	182000	1089153150	15820	15820	15820	15820	0
27	20240913	181900	1089153150	15820	15820	15820	15820	0
28	20240913	181800	1089153150	15820	15820	15820	15820	0
29	20240913	181700	1089153150	15820	15820	15820	15820	0
30	20240913	181600	1089153150	15820	15820	15820	15820	0
31	20240913	181500	1089153150	15820	15820	15820	15820	0
32	20240913	181400	1089153150	15820	15820	15820	15820	1749
33	20240913	181300	1089153150	15820	15820	15820	15820	0
34	20240913	181200	1089153150	15820	15820	15820	15820	0
35	20240913	181100	1089153150	15820	15820	15820	15820	0
36	20240913	181000	1089153150	15820	15820	15820	15820	0
37	20240913	180900	1089153150	15820	15820	15820	15820	0
38	20240913	180800	1089153150	15820	15820	15820	15820	0
39	20240913	180700	1089153150	15820	15820	15820	15820	0
40	20240913	180600	1089153150	15820	15820	15820	15820	0
41	20240913	180500	1089153150	15820	15820	15820	15820	0
42	20240913	180400	1089153150	15820	15820	15820	15820	0
43	20240913	180300	1089153150	15820	15820	15820	15820	0
44	20240913	180200	1089153150	15820	15820	15820	15820	0
45	20240913	180100	1089153150	15820	15820	15820	15820	0
46	20240913	180000	1089153150	15820	15820	15820	15820	0
47	20240913	175900	1089153150	15820	15820	15820	15820	0
48	20240913	175800	1089153150	15820	15820	15820	15820	0
49	20240913	175700	1089153150	15820	15820	15820	15820	0
50	20240913	175600	1089153150	15820	15820	15820	15820	0
51	20240913	175500	1089153150	15820	15820	15820	15820	0
52	20240913	175400	1089153150	15820	15820	15820	15820	0
53	20240913	175300	1089153150	15820	15820	15820	15820	0
54	20240913	175200	1089153150	15820	15820	15820	15820	0
55	20240913	175100	1089153150	15820	15820	15820	15820	0
56	20240913	175000	1089153150	15820	15820	15820	15820	0
57	20240913	174900	1089153150	15820	15820	15820	15820	0
58	20240913	174800	1089153150	15820	15820	15820	15820	0
59	20240913	174700	1089153150	15820	15820	15820	15820	0
60	20240913	174600	1089153150	15820	15820	15820	15820	0
61	20240913	174500	1089153150	15820	15820	15820	15820	0
62	20240913	174400	1089153150	15820	15820	15820	15820	1749
63	20240913	174300	1089153150	15820	15820	15820	15820	0
64	20240913	174200	1089153150	15820	15820	15820	15820	0
65	20240913	174100	1089153150	15820	15820	15820	15820	0
66	20240913	174000	1089153150	15820	15820	15820	15820	0
67	20240913	173900	1089153150	15820	15820	15820	15820	0
68	20240913	173800	1089153150	15820	15820	15820	15820	0
69	20240913	173700	1089153150	15820	15820	15820	15820	0
70	20240913	173600	1089153150	15820	15820	15820	15820	0
71	20240913	173500	1089153150	15820	15820	15820	15820	0
72	20240913	173400	1089153150	15820	15820	15820	15820	0
73	20240913	173300	1089153150	15820	15820	15820	15820	0
74	20240913	173200	1089153150	15820	15820	15820	15820	0
75	20240913	173100	1089153150	15820	15820	15820	15820	0
76	20240913	173000	1089153150	15820	15820	15820	15820	0
77	20240913	172900	1089153150	15820	15820	15820	15820	0
78	20240913	172800	1089153150	15820	15820	15820	15820	0
79	20240913	172700	1089153150	15820	15820	15820	15820	0
80	20240913	172600	1089153150	15820	15820	15820	15820	0
81	20240913	172500	1089153150	15820	15820	15820	15820	0
82	20240913	172400	1089153150	15820	15820	15820	15820	0
83	20240913	172300	1089153150	15820	15820	15820	15820	0
84	20240913	172200	1089153150	15820	15820	15820	15820	0
85	20240913	172100	1089153150	15820	15820	15820	15820	0
86	20240913	172000	1089153150	15820	15820	15820	15820	0
87	20240913	171900	1089153150	15820	15820	15820	15820	0
88	20240913	171800	1089153150	15820	15820	15820	15820	0
89	20240913	171700	1089153150	15820	15820	15820	15820	0
90	20240913	171600	1089153150	15820	15820	15820	15820	0
91	20240913	171500	1089153150	15820	15820	15820	15820	0
92	20240913	171400	1089153150	15820	15820	15820	15820	1749
93	20240913	171300	1089153150	15820	15820	15820	15820	0
94	20240913	171200	1089153150	15820	15820	15820	15820	0
95	20240913	171100	1089153150	15820	15820	15820	15820	0
96	20240913	171000	1089153150	15820	15820	15820	15820	0
97	20240913	170900	1089153150	15820	15820	15820	15820	0
98	20240913	170800	1089153150	15820	15820	15820	15820	0
99	20240913	170700	1089153150	15820	15820	15820	15820	0
100	20240913	170600	1089153150	15820	15820	15820	15820	0
101	20240913	170500	1089153150	15820	15820	15820	15820	0
102	20240913	170400	1089153150	15820	15820	15820	15820	0
103	20240913	170300	1089153150	15820	15820	15820	15820	0
104	20240913	170200	1089153150	15820	15820	15820	15820	0
105	20240913	170100	1089153150	15820	15820	15820	15820	0
106	20240913	170000	1089153150	15820	15820	15820	15820	0
107	20240913	165900	1089153150	15820	15820	15820	15820	0
108	20240913	165800	1089153150	15820	15820	15820	15820	0
109	20240913	165700	1089153150	15820	15820	15820	15820	0
110	20240913	165600	1089153150	15820	15820	15820	15820	0
111	20240913	165500	1089153150	15820	15820	15820	15820	0
112	20240913	165400	1089153150	15820	15820	15820	15820	0
113	20240913	165300	1089153150	15820	15820	15820	15820	0
114	20240913	165200	1089153150	15820	15820	15820	15820	0
115	20240913	165100	1089153150	15820	15820	15820	15820	0
116	20240913	165000	1089153150	15820	15820	15820	15820	0
117	20240913	164900	1089153150	15820	15820	15820	15820	0
118	20240913	164800	1089153150	15820	15820	15820	15820	0
119	20240913	164700	1089153150	15820	15820	15820	15820	0
120	20240913	164600	1089153150	15820	15820	15820	15820	0
121	20240913	164500	1089153150	15820	15820	15820	15820	0
122	20240913	164400	1089153150	15820	15820	15820	15820	1749
123	20240913	164300	1089153150	15820	15820	15820	15820	0
124	20240913	164200	1089153150	15820	15820	15820	15820	0
125	20240913	164100	1089153150	15820	15820	15820	15820	0
126	20240913	164000	1089153150	15820	15820	15820	15820	0
127	20240913	163900	1089153150	15820	15820	15820	15820	0
128	20240913	163800	1089153150	15820	15820	15820	15820	0
129	20240913	163700	1089153150	15820	15820	15820	15820	0
130	20240913	163600	1089153150	15820	15820	15820	15820	0
131	20240913	163500	1089153150	15820	15820	15820	15820	0
132	20240913	163400	1089153150	15820	15820	15820	15820	0
133	20240913	163300	1089153150	15820	15820	15820	15820	0
134	20240913	163200	1089153150	15820	15820	15820	15820	0
135	20240913	163100	1089153150	15820	15820	15820	15820	0
136	20240913	163000	1089153150	15820	15820	15820	15820	0
137	20240913	162900	1089153150	15820	15820	15820	15820	0
138	20240913	162800	1089153150	15820	15820	15820	15820	0
139	20240913	162700	1089153150	15820	15820	15820	15820	0
140	20240913	162600	1089153150	15820	15820	15820	15820	0
141	20240913	162500	1089153150	15820	15820	15820	15820	0
142	20240913	162400	1089153150	15820	15820	15820	15820	0
143	20240913	162300	1089153150	15820	15820	15820	15820	0
144	20240913	162200	1089153150	15820	15820	15820	15820	0
145	20240913	162100	1089153150	15820	15820	15820	15820	0
146	20240913	162000	1089153150	15820	15820	15820	15820	0
147	20240913	161900	1089153150	15820	15820	15820	15820	0
148	20240913	161800	1089153150	15820	15820	15820	15820	0
149	20240913	161700	1089153150	15820	15820	15820	15820	0
150	20240913	161600	1089153150	15820	15820	15820	15820	0
151	20240913	161500	1089153150	15820	15820	15820	15820	0
152	20240913	161400	1089153150	15820	15820	15820	15820	1749
153	20240913	161300	1089153150	15820	15820	15820	15820	0
154	20240913	161200	1089153150	15820	15820	15820	15820	0
155	20240913	161100	1089153150	15820	15820	15820	15820	0
156	20240913	161000	1089153150	15820	15820	15820	15820	0
157	20240913	160900	1089153150	15820	15820	15820	15820	0
158	20240913	160800	1089153150	15820	15820	15820	15820	0
159	20240913	160700	1089153150	15820	15820	15820	15820	0
160	20240913	160600	1089153150	15820	15820	15820	15820	0
161	20240913	160500	1089153150	15820	15820	15820	15820	0
162	20240913	160400	1089153150	15820	15820	15820	15820	0
163	20240913	160300	1089153150	15820	15820	15820	15820	0
164	20240913	160200	1089153150	15820	15820	15820	15820	0
165	20240913	160100	1089153150	15820	15820	15820	15820	0
166	20240913	160000	1089153150	15820	15820	15820	15820	0
167	20240913	155900	1089153150	15820	15820	15820	15820	0
168	20240913	155800	1089153150	15820	15820	15820	15820	0
169	20240913	155700	1089153150	15820	15820	15820	15820	0
170	20240913	155600	1089153150	15820	15820	15820	15820	0
171	20240913	155500	1089153150	15820	15820	15820	15820	0
172	20240913	155400	1089153150	15820	15820	15820	15820	0
173	20240913	155300	1089153150	15820	15820	15820	15820	0
174	20240913	155200	1089153150	15820	15820	15820	15820	0
175	20240913	155100	1089153150	15820	15820	15820	15820	0
176	20240913	155000	1089153150	15820	15820	15820	15820	0
177	20240913	154900	1089153150	15820	15820	15820	15820	0
178	20240913	154800	1089153150	15820	15820	15820	15820	0
179	20240913	154700	1089153150	15820	15820	15820	15820	0
180	20240913	154600	1089153150	15820	15820	15820	15820	0
181	20240913	154500	1089153150	15820	15820	15820	15820	0
182	20240913	154400	1089153150	15820	15820	15820	15820	1749
183	20240913	154300	1089153150	15820	15820	15820	15820	0
184	20240913	154200	1089153150	15820	15820	15820	15820	0
185	20240913	154100	1089153150	15820	15820	15820	15820	0
186	20240913	154000	1089153150	15820	15820	15820	15820	0
187	20240913	153900	1089153150	15820	15820	15820	15820	0
188	20240913	153800	1089153150	15820	15820	15820	15820	0
189	20240913	153700	1089153150	15820	15820	15820	15820	0
190	20240913	153600	1089153150	15820	15820	15820	15820	0
191	20240913	153500	1089153150	15820	15820	15820	15820	0
192	20240913	153400	1089153150	15820	15820	15820	15820	0
193	20240913	153300	1089153150	15820	15820	15820	15820	0
194	20240913	153200	1089153150	15820	15820	15820	15820	0
195	20240913	153100	1089153150	15820	15820	15820	15820	0
196	20240913	153000	1089153150	15820	15820	15820	15820	1749
197	20240913	152900	1061483970	15740	15740	15740	15740	0
198	20240913	152800	1061483970	15740	15740	15740	15740	0
199	20240913	152700	1061483970	15740	15740	15740	15740	0
200	20240913	152600	1061483970	15740	15740	15740	15740	0
201	20240913	152500	1061483970	15740	15740	15740	15740	0
202	20240913	152400	1061483970	15740	15740	15740	15740	0
203	20240913	152300	1061483970	15740	15740	15740	15740	0
204	20240913	152200	1061483970	15740	15740	15740	15740	0
205	20240913	152100	1061483970	15740	15740	15740	15740	0
206	20240913	152000	1061483970	15740	15740	15740	15740	0
207	20240913	151900	1061483970	15740	15750	15860	15740	4679
208	20240913	151800	987431760	15750	15720	15750	15720	942
209	20240913	151700	972610930	15730	15720	15730	15720	123
210	20240913	151600	970676210	15730	15720	15730	15720	30
211	20240913	151500	970204590	15720	15720	15730	15720	251
212	20240913	151400	966257450	15720	15720	15720	15720	6
213	20240913	151300	966163130	15720	15720	15730	15720	78
214	20240913	151200	964936260	15720	15720	15720	15720	8
215	20240913	151100	964810500	15720	15720	15720	15720	5
216	20240913	151000	964731900	15720	15720	15730	15720	12
217	20240913	150900	964543250	15730	15720	15730	15720	17
218	20240913	150800	964275980	15730	15720	15730	15720	381
219	20240913	150700	958286280	15720	15720	15730	15720	791
220	20240913	150600	945845050	15720	15720	15730	15720	793
221	20240913	150500	933379080	15720	15720	15720	15720	21
222	20240913	150400	933048960	15720	15720	15720	15720	15
223	20240913	150300	932813160	15720	15720	15720	15720	11
224	20240913	150200	932640240	15720	15720	15730	15720	116
225	20240913	150100	930815720	15720	15730	15730	15720	24
226	20240913	150000	930438310	15720	15720	15730	15720	16
227	20240913	145900	930186780	15720	15720	15720	15720	441
228	20240913	145800	923254260	15720	15710	15730	15710	136
229	20240913	145700	921115640	15710	15710	15710	15710	11
230	20240913	145600	920942830	15720	15720	15740	15720	1896
231	20240913	145500	891121370	15720	15720	15720	15720	7
232	20240913	145400	891011330	15720	15700	15730	15700	695
233	20240913	145300	880083270	15700	15700	15710	15700	121
234	20240913	145200	878182460	15690	15690	15700	15690	20
235	20240913	145100	877868500	15690	15690	15690	15690	330
236	20240913	145000	872690800	15700	15700	15700	15690	119
237	20240913	144900	870822510	15690	15690	15690	15690	5
238	20240913	144800	870744060	15690	15690	15690	15680	623
239	20240913	144700	860970300	15690	15690	15690	15690	3
240	20240913	144600	860923230	15690	15690	15710	15690	97
241	20240913	144500	859400350	15690	15690	15700	15690	45
242	20240913	144400	858693900	15700	15700	15700	15690	41
243	20240913	144300	858050220	15690	15710	15710	15690	160
244	20240913	144200	855536700	15720	15710	15720	15710	21
245	20240913	144100	855206780	15710	15700	15710	15690	9
246	20240913	144000	855065500	15710	15710	15710	15690	113
247	20240913	143900	853290430	15710	15720	15720	15710	5
248	20240913	143800	853211860	15720	15710	15720	15710	216
249	20240913	143700	849817900	15710	15690	15710	15690	5
250	20240913	143600	849739430	15690	15710	15710	15690	202
251	20240913	143500	846566530	15710	15710	15710	15710	100
252	20240913	143400	844995530	15710	15710	15710	15710	4
253	20240913	143300	844932690	15710	15710	15710	15710	1
254	20240913	143200	844916980	15710	15690	15710	15690	598
255	20240913	143100	835525840	15690	15690	15690	15690	4
256	20240913	143000	835463080	15690	15690	15700	15690	3
257	20240913	142900	835416000	15690	15690	15700	15690	35
258	20240913	142800	834866550	15690	15690	15690	15690	3
259	20240913	142700	834819480	15690	15690	15690	15690	25
260	20240913	142600	834427230	15690	15690	15690	15690	3
261	20240913	142500	834380160	15690	15700	15700	15690	80
262	20240913	142400	833124190	15700	15700	15700	15700	9
263	20240913	142300	832982890	15700	15700	15710	15700	181
264	20240913	142200	830141010	15710	15690	15710	15690	543
265	20240913	142100	821615150	15690	15690	15690	15690	163
266	20240913	142000	819057680	15690	15690	15690	15690	315
267	20240913	141900	814115330	15690	15690	15690	15690	2
268	20240913	141800	814083950	15690	15690	15690	15690	5
269	20240913	141700	814005500	15690	15690	15690	15690	3
270	20240913	141600	813958430	15690	15690	15690	15680	215
271	20240913	141500	810585090	15690	15690	15700	15690	5
272	20240913	141400	810506630	15690	15690	15690	15690	443
273	20240913	141300	803555960	15690	15690	15690	15690	10
274	20240913	141200	803399060	15690	15690	15700	15690	25
275	20240913	141100	803006790	15690	15680	15690	15680	49
276	20240913	141000	802238240	15680	15690	15700	15680	104
277	20240913	140900	800606480	15690	15700	15700	15690	409
278	20240913	140800	794185260	15700	15690	15710	15690	410
279	20240913	140700	787752290	15690	15690	15700	15690	11
280	20240913	140600	787579640	15690	15690	15690	15690	5
281	20240913	140500	787501190	15700	15650	15700	15650	91
282	20240913	140400	786073180	15680	15680	15690	15680	99
283	20240913	140300	784520850	15680	15680	15680	15680	2
284	20240913	140200	784489490	15680	15680	15680	15680	54
285	20240913	140100	783642770	15680	15650	15680	15650	838
286	20240913	140000	770515920	15650	15650	15660	15650	4
287	20240913	135900	770453310	15650	15650	15650	15650	15
288	20240913	135800	770218560	15650	15650	15650	15650	6
289	20240913	135700	770124660	15650	15640	15650	15640	16
290	20240913	135600	769874410	15640	15640	15650	15640	28
291	20240913	135500	769436430	15640	15620	15660	15620	170
292	20240913	135400	766774460	15620	15620	15620	15620	1
293	20240913	135300	766758840	15620	15610	15620	15610	208
294	20240913	135200	763509920	15610	15610	15610	15610	4
295	20240913	135100	763447480	15610	15610	15610	15610	4
296	20240913	135000	763385040	15610	15610	15650	15610	341
297	20240913	134900	758052610	15620	15640	15650	15620	189
298	20240913	134800	755097330	15640	15640	15640	15640	22
299	20240913	134700	754753250	15640	15640	15650	15640	369
300	20240913	134600	748978450	15640	15670	15670	15640	150
301	20240913	134500	746628960	15670	15690	15720	15670	1307
302	20240913	134400	726100320	15720	15680	15740	15670	2562
303	20240913	134300	685867450	15680	15620	15680	15620	101
304	20240913	134200	684284080	15620	15620	15640	15620	5
305	20240913	134100	684205950	15610	15600	15630	15600	6
306	20240913	134000	684112270	15620	15600	15660	15600	385
307	20240913	133900	678099350	15590	15600	15600	15590	6
308	20240913	133800	678005800	15600	15630	15630	15580	304
309	20240913	133700	673256700	15670	15630	15680	15590	1034
310	20240913	133600	657078350	15600	15540	15630	15540	3072
311	20240913	133500	609167160	15540	15540	15540	15540	3
312	20240913	133400	609120540	15540	15540	15540	15540	3
313	20240913	133300	609073920	15540	15540	15540	15540	4
314	20240913	133200	609011760	15540	15540	15540	15540	3
315	20240913	133100	608965140	15540	15530	15540	15530	354
316	20240913	133000	603467370	15520	15560	15560	15520	1248
317	20240913	132900	584094840	15580	15450	15590	15450	1167
318	20240913	132800	565953740	15510	15540	15540	15510	1529
319	20240913	132700	542218350	15540	15540	15540	15540	5
320	20240913	132600	542140650	15540	15540	15540	15540	3
321	20240913	132500	542094030	15540	15540	15540	15540	55
322	20240913	132400	541239330	15540	15540	15540	15540	4
323	20240913	132300	541177170	15540	15600	15610	15540	220
324	20240913	132200	537748050	15570	15590	15590	15550	1453
325	20240913	132100	515131770	15590	15590	15600	15580	38
326	20240913	132000	514539350	15580	15570	15590	15570	13
327	20240913	131900	514336840	15570	15580	15590	15570	7
328	20240913	131800	514227820	15610	15500	15610	15500	2321
329	20240913	131700	478166910	15500	15530	15530	15500	38
330	20240913	131600	477576900	15530	15540	15540	15530	202
331	20240913	131500	474437850	15540	15550	15560	15540	40
332	20240913	131400	473816180	15560	15560	15560	15560	83
333	20240913	131300	472524700	15560	15560	15560	15560	127
334	20240913	131200	470548580	15560	15570	15570	15560	4
335	20240913	131100	470486330	15560	15560	15560	15560	5
336	20240913	131000	470408530	15560	15560	15560	15560	3
337	20240913	130900	470361850	15560	15560	15570	15560	4
338	20240913	130800	470299600	15560	15560	15570	15560	6
339	20240913	130700	470206230	15560	15560	15560	15560	1
340	20240913	130600	470190670	15560	15560	15560	15560	4
341	20240913	130500	470128430	15560	15560	15560	15560	5
342	20240913	130400	470050630	15560	15570	15570	15560	49
343	20240913	130300	469288050	15570	15580	15580	15570	4
344	20240913	130200	469225750	15570	15570	15580	15570	10
345	20240913	130100	469070040	15570	15570	15570	15570	4
346	20240913	130000	469007760	15570	15580	15580	15560	114
347	20240913	125900	467231890	15580	15590	15590	15580	71
348	20240913	125800	466125500	15600	15600	15600	15600	15
349	20240913	125700	465891500	15600	15610	15610	15600	110
350	20240913	125600	464174490	15610	15610	15620	15610	54
351	20240913	125500	463331540	15610	15610	15610	15610	0
352	20240913	125400	463331540	15610	15610	15610	15610	0
353	20240913	125300	463331540	15610	15610	15610	15610	0
354	20240913	125200	463331540	15610	15610	15610	15610	5
355	20240913	125100	463253490	15620	15610	15620	15610	51
356	20240913	125000	462457370	15620	15620	15620	15620	1
357	20240913	124900	462441750	15610	15610	15610	15610	81
358	20240913	124800	461177340	15630	15630	15630	15630	0
359	20240913	124700	461177340	15630	15630	15630	15630	0
360	20240913	124600	461177340	15630	15630	15630	15630	0
361	20240913	124500	461177340	15630	15630	15630	15630	0
362	20240913	124400	461177340	15630	15590	15630	15590	134
363	20240913	124300	459085010	15590	15580	15590	15580	43
364	20240913	124200	458415040	15570	15570	15570	15570	0
365	20240913	124100	458415040	15570	15570	15570	15570	0
366	20240913	124000	458415040	15570	15570	15570	15570	199
367	20240913	123900	455316610	15570	15570	15570	15570	55
368	20240913	123800	454460260	15580	15570	15580	15570	64
369	20240913	123700	453463770	15570	15570	15570	15570	0
370	20240913	123600	453463770	15570	15570	15570	15570	0
371	20240913	123500	453463770	15570	15570	15570	15570	0
372	20240913	123400	453463770	15570	15570	15570	15570	0
373	20240913	123300	453463770	15570	15570	15570	15570	0
374	20240913	123200	453463770	15570	15580	15580	15570	38
375	20240913	123100	452871930	15590	15590	15590	15590	18
376	20240913	123000	452591310	15590	15590	15590	15590	0
377	20240913	122900	452591310	15590	15590	15590	15590	58
378	20240913	122800	451687090	15590	15600	15600	15590	198
379	20240913	122700	448599190	15590	15590	15590	15590	0
380	20240913	122600	448599190	15590	15590	15590	15590	42
381	20240913	122500	447944410	15590	15550	15590	15550	207
382	20240913	122400	444721250	15550	15550	15550	15550	1
383	20240913	122300	444705700	15550	15550	15550	15550	20
384	20240913	122200	444394700	15550	15550	15550	15550	30
385	20240913	122100	443928200	15540	15550	15550	15540	137
386	20240913	122000	441798900	15540	15610	15610	15540	1129
387	20240913	121900	424239700	15570	15620	15620	15570	574
388	20240913	121800	415290680	15620	15610	15620	15610	65
389	20240913	121700	414275520	15610	15610	15610	15610	0
390	20240913	121600	414275520	15610	15590	15630	15590	363
391	20240913	121500	408612730	15590	15590	15590	15590	0
392	20240913	121400	408612730	15590	15580	15590	15580	36
393	20240913	121300	408051590	15590	15580	15590	15580	131
394	20240913	121200	406010410	15570	15570	15570	15570	0
395	20240913	121100	406010410	15570	15560	15570	15560	470
396	20240913	121000	398695570	15560	15560	15560	15560	0
397	20240913	120900	398695570	15560	15560	15560	15560	13
398	20240913	120800	398493290	15560	15570	15570	15560	9
399	20240913	120700	398353240	15590	15590	15590	15590	1
400	20240913	120600	398337650	15580	15580	15580	15580	0
401	20240913	120500	398337650	15580	15550	15580	15550	278
402	20240913	120400	394009240	15540	15540	15540	15540	0
403	20240913	120300	394009240	15540	15500	15540	15500	318
404	20240913	120200	389079640	15510	15540	15540	15500	1136
405	20240913	120100	371460470	15540	15560	15560	15510	2990
406	20240913	120000	325012490	15570	15560	15570	15560	59
407	20240913	115900	324094280	15560	15560	15560	15560	0
408	20240913	115800	324094280	15560	15560	15560	15560	10
409	20240913	115700	323938680	15560	15560	15560	15560	0
410	20240913	115600	323938680	15560	15560	15560	15560	0
411	20240913	115500	323938680	15560	15560	15560	15560	11
412	20240913	115400	323767520	15560	15560	15560	15560	21
413	20240913	115300	323440760	15560	15560	15560	15560	19
414	20240913	115200	323145120	15570	15570	15570	15570	1
415	20240913	115100	323129550	15570	15570	15570	15570	0
416	20240913	115000	323129550	15570	15570	15570	15570	0
417	20240913	114900	323129550	15570	15570	15570	15570	0
418	20240913	114800	323129550	15570	15570	15570	15570	0
419	20240913	114700	323129550	15570	15550	15570	15550	93
420	20240913	114600	321682220	15550	15550	15550	15550	0
421	20240913	114500	321682220	15550	15550	15550	15550	0
422	20240913	114400	321682220	15550	15580	15580	15550	89
423	20240913	114300	320296170	15580	15580	15580	15580	61
424	20240913	114200	319345790	15590	15590	15590	15590	45
425	20240913	114100	318644240	15590	15600	15600	15590	376
426	20240913	114000	312778760	15590	15590	15590	15590	10
427	20240913	113900	312622860	15590	15590	15590	15590	75
428	20240913	113800	311453610	15590	15590	15590	15590	15
429	20240913	113700	311219760	15590	15630	15630	15590	1269
430	20240913	113600	291388250	15650	15650	15650	15640	13
431	20240913	113500	291184910	15600	15600	15600	15600	24
432	20240913	113400	290810510	15590	15590	15590	15590	0
433	20240913	113300	290810510	15590	15550	15590	15550	1285
434	20240913	113200	270817700	15550	15490	15550	15490	1313
435	20240913	113100	250454000	15490	15490	15490	15490	61
436	20240913	113000	249509110	15480	15510	15510	15480	11
437	20240913	112900	249338790	15480	15490	15500	15470	696
438	20240913	112800	238565490	15510	15510	15520	15510	217
439	20240913	112700	235199810	15510	15510	15510	15510	0
440	20240913	112600	235199810	15510	15500	15510	15460	410
441	20240913	112500	228854920	15500	15490	15500	15490	2
442	20240913	112400	228823930	15500	15470	15500	15470	2
443	20240913	112300	228792960	15490	15440	15510	15440	347
444	20240913	112200	223426060	15460	15470	15470	15450	178
445	20240913	112100	220674150	15480	15480	15480	15480	0
446	20240913	112000	220674150	15480	15480	15480	15480	61
447	20240913	111900	219729870	15480	15480	15480	15480	91
448	20240913	111800	218321190	15470	15480	15480	15470	22
449	20240913	111700	217980840	15440	15440	15440	15440	0
450	20240913	111600	217980840	15440	15440	15440	15440	90
451	20240913	111500	216591240	15440	15440	15440	15440	165
452	20240913	111400	214043640	15440	15440	15440	15440	20
453	20240913	111300	213734840	15450	15420	15460	15420	575
454	20240913	111200	204854370	15410	15410	15410	15410	19
455	20240913	111100	204561580	15410	15380	15430	15380	318
456	20240913	111000	199669870	15370	15370	15370	15370	10
457	20240913	110900	199516170	15370	15370	15370	15370	16
458	20240913	110800	199270250	15370	15350	15380	15350	69
459	20240913	110700	198209860	15350	15350	15350	15350	16
460	20240913	110600	197964260	15350	15350	15400	15350	17
461	20240913	110500	197703260	15340	15340	15340	15340	16
462	20240913	110400	197457820	15430	15360	15430	15340	159
463	20240913	110300	195010390	15360	15360	15370	15360	116
464	20240913	110200	193227920	15360	15360	15360	15360	27
465	20240913	110100	192813200	15360	15370	15370	15360	91
466	20240913	110000	191414740	15360	15360	15360	15360	12
467	20240913	105900	191230420	15360	15360	15360	15360	93
468	20240913	105800	189801940	15360	15360	15360	15360	15
469	20240913	105700	189571540	15360	15360	15360	15360	8
470	20240913	105600	189448660	15360	15360	15410	15360	381
471	20240913	105500	183592210	15360	15360	15420	15360	77
472	20240913	105400	182408890	15450	15360	15450	15360	36
473	20240913	105300	181854890	15360	15300	15370	15300	36
474	20240913	105200	181303200	15320	15320	15320	15320	12
475	20240913	105100	181119360	15320	15320	15320	15320	8
476	20240913	105000	180996800	15320	15310	15330	15310	22
477	20240913	104900	180659840	15300	15290	15300	15280	365
478	20240913	104800	175075470	15280	15280	15280	15280	5
479	20240913	104700	174999070	15280	15280	15280	15280	7
480	20240913	104600	174892110	15290	15290	15290	15290	17
481	20240913	104500	174632180	15290	15320	15320	15290	73
482	20240913	104400	173513930	15330	15350	15350	15330	2
483	20240913	104300	173483250	15350	15350	15350	15350	0
484	20240913	104200	173483250	15350	15360	15360	15350	73
485	20240913	104100	172362680	15350	15340	15410	15340	112
486	20240913	104000	170643810	15340	15430	15430	15340	12
487	20240913	103900	170458740	15330	15340	15450	15330	628
488	20240913	103800	160822690	15340	15330	15340	15330	72
489	20240913	103700	159718230	15330	15330	15330	15330	0
490	20240913	103600	159718230	15330	15330	15330	15330	1
491	20240913	103500	159702900	15330	15320	15330	15310	13
492	20240913	103400	159503670	15330	15310	15330	15310	5
493	20240913	103300	159427070	15320	15330	15340	15310	124
494	20240913	103200	157526900	15330	15350	15350	15320	160
495	20240913	103100	155073460	15340	15340	15340	15340	2
496	20240913	103000	155042780	15350	15320	15350	15320	89
497	20240913	102900	153676960	15320	15310	15330	15310	10
498	20240913	102800	153523760	15320	15300	15320	15300	3
499	20240913	102700	153477830	15300	15300	15300	15300	2
500	20240913	102600	153447230	15310	15290	15320	15290	67
501	20240913	102500	152421500	15280	15280	15280	15280	2
502	20240913	102400	152390940	15280	15290	15310	15280	84
503	20240913	102300	151105750	15280	15280	15280	15280	2
504	20240913	102200	151075190	15280	15280	15280	15280	0
505	20240913	102100	151075190	15280	15280	15280	15280	1
506	20240913	102000	151059910	15280	15280	15290	15270	5
507	20240913	101900	150983520	15290	15280	15290	15250	333
508	20240913	101800	145897520	15290	15290	15290	15290	2
509	20240913	101700	145866940	15290	15290	15290	15280	13
510	20240913	101600	145668240	15280	15280	15280	15280	2
511	20240913	101500	145637680	15280	15280	15280	15280	114
512	20240913	101400	143895760	15290	15310	15310	15290	141
513	20240913	101300	141738630	15300	15300	15300	15300	1
514	20240913	101200	141723330	15300	15300	15300	15300	2
515	20240913	101100	141692730	15300	15300	15300	15300	2
516	20240913	101000	141662130	15320	15310	15320	15310	2
517	20240913	100900	141631500	15320	15300	15320	15300	16
518	20240913	100800	141386670	15310	15300	15310	15280	623
519	20240913	100700	131855730	15310	15300	15310	15300	4
520	20240913	100600	131794510	15300	15300	15300	15300	0
521	20240913	100500	131794510	15300	15300	15300	15300	1
522	20240913	100400	131779210	15300	15330	15330	15300	35
523	20240913	100300	131242920	15340	15340	15350	15340	8
524	20240913	100200	131120150	15330	15330	15350	15330	12
525	20240913	100100	130936070	15340	15320	15340	15320	4
526	20240913	100000	130874760	15340	15320	15340	15320	20
527	20240913	095900	130568130	15310	15310	15310	15310	0
528	20240913	095800	130568130	15310	15320	15330	15310	101
529	20240913	095700	129019890	15310	15310	15310	15310	7
530	20240913	095600	128912720	15320	15300	15320	15300	7
531	20240913	095500	128805520	15310	15310	15310	15310	29
532	20240913	095400	128361530	15320	15330	15340	15320	28
533	20240913	095300	127932430	15340	15340	15350	15320	200
534	20240913	095200	124864550	15350	15340	15350	15330	167
535	20240913	095100	122303400	15340	15340	15340	15340	0
536	20240913	095000	122303400	15340	15350	15350	15340	10
537	20240913	094900	122149910	15340	15340	15340	15340	2
538	20240913	094800	122119230	15330	15340	15340	15330	6
539	20240913	094700	122027210	15340	15340	15340	15340	200
540	20240913	094600	118959210	15330	15340	15340	15330	5
541	20240913	094500	118882520	15350	15370	15370	15340	243
542	20240913	094400	115152370	15370	15370	15370	15370	1
543	20240913	094300	115137000	15380	15380	15380	15380	5
544	20240913	094200	115060100	15380	15380	15380	15380	34
545	20240913	094100	114537180	15390	15390	15390	15390	11
546	20240913	094000	114367890	15400	15400	15400	15400	0
547	20240913	093900	114367890	15400	15400	15400	15400	0
548	20240913	093800	114367890	15400	15410	15410	15400	4
549	20240913	093700	114306260	15400	15400	15400	15400	0
550	20240913	093600	114306260	15400	15400	15400	15400	1
551	20240913	093500	114290860	15410	15400	15410	15400	3
552	20240913	093400	114244650	15400	15430	15480	15400	176
553	20240913	093300	111528400	15470	15430	15480	15430	34
554	20240913	093200	111002520	15460	15460	15460	15460	0
555	20240913	093100	111002520	15460	15430	15530	15430	909
556	20240913	093000	96935810	15470	15480	15480	15450	150
557	20240913	092900	94616990	15400	15460	15470	15370	1674
558	20240913	092800	68803570	15380	15410	15460	15380	44
559	20240913	092700	68123750	15400	15450	15450	15400	67
560	20240913	092600	67088650	15390	15380	15450	15380	658
561	20240913	092500	56935370	15370	15370	15370	15370	7
562	20240913	092400	56827780	15370	15350	15370	15350	31
563	20240913	092300	56351610	15350	15350	15350	15350	35
564	20240913	092200	55814360	15360	15360	15360	15360	0
565	20240913	092100	55814360	15360	15360	15370	15360	94
566	20240913	092000	54370490	15370	15370	15370	15370	0
567	20240913	091900	54370490	15370	15390	15390	15360	444
568	20240913	091800	47542880	15390	15410	15510	15390	37
569	20240913	091700	46972170	15410	15390	15410	15390	89
570	20240913	091600	45601500	15390	15420	15420	15390	44
571	20240913	091500	44923180	15420	15460	15520	15390	494
572	20240913	091400	37278890	15450	15440	15450	15440	10
573	20240913	091300	37124480	15430	15440	15440	15430	2
574	20240913	091200	37093610	15400	15450	15450	15400	52
575	20240913	091100	36290260	15440	15490	15490	15380	91
576	20240913	091000	34885650	15490	15490	15510	15490	290
577	20240913	090900	30388840	15490	15560	15560	15490	197
578	20240913	090800	27325550	15550	15570	15570	15510	462
579	20240913	090700	20146330	15500	15470	15500	15470	329
580	20240913	090600	15053800	15460	15460	15460	15460	194
581	20240913	090500	12054560	15450	15460	15460	15450	124
582	20240913	090400	10138190	15450	15460	15460	15450	148
583	20240913	090300	7850590	15450	15470	15470	15450	90
584	20240913	090200	6459290	15440	15480	15480	15420	81
585	20240913	090100	5206770	15480	15490	15490	15480	72
586	20240913	090000	4091560	15390	15500	15500	15390	264