KissMeData/005250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184500	642932430	15850	15850	15850	15850	1505
3	20240926	184400	642932430	15850	15850	15850	15850	0
4	20240926	184300	642932430	15850	15850	15850	15850	0
5	20240926	184200	642932430	15850	15850	15850	15850	0
6	20240926	184100	642932430	15850	15850	15850	15850	0
7	20240926	184000	642932430	15850	15850	15850	15850	0
8	20240926	183900	642932430	15850	15850	15850	15850	0
9	20240926	183800	642932430	15850	15850	15850	15850	0
10	20240926	183700	642932430	15850	15850	15850	15850	0
11	20240926	183600	642932430	15850	15850	15850	15850	0
12	20240926	183500	642932430	15850	15850	15850	15850	0
13	20240926	183400	642932430	15850	15850	15850	15850	0
14	20240926	183300	642932430	15850	15850	15850	15850	0
15	20240926	183200	642932430	15850	15850	15850	15850	0
16	20240926	183100	642932430	15850	15850	15850	15850	0
17	20240926	183000	642932430	15850	15850	15850	15850	0
18	20240926	182900	642932430	15850	15850	15850	15850	0
19	20240926	182800	642932430	15850	15850	15850	15850	0
20	20240926	182700	642932430	15850	15850	15850	15850	0
21	20240926	182600	642932430	15850	15850	15850	15850	0
22	20240926	182500	642932430	15850	15850	15850	15850	0
23	20240926	182400	642932430	15850	15850	15850	15850	0
24	20240926	182300	642932430	15850	15850	15850	15850	0
25	20240926	182200	642932430	15850	15850	15850	15850	0
26	20240926	182100	642932430	15850	15850	15850	15850	0
27	20240926	182000	642932430	15850	15850	15850	15850	0
28	20240926	181900	642932430	15850	15850	15850	15850	0
29	20240926	181800	642932430	15850	15850	15850	15850	0
30	20240926	181700	642932430	15850	15850	15850	15850	0
31	20240926	181600	642932430	15850	15850	15850	15850	0
32	20240926	181500	642932430	15850	15850	15850	15850	1505
33	20240926	181400	642932430	15850	15850	15850	15850	0
34	20240926	181300	642932430	15850	15850	15850	15850	0
35	20240926	181200	642932430	15850	15850	15850	15850	0
36	20240926	181100	642932430	15850	15850	15850	15850	0
37	20240926	181000	642932430	15850	15850	15850	15850	0
38	20240926	180900	642932430	15850	15850	15850	15850	0
39	20240926	180800	642932430	15850	15850	15850	15850	0
40	20240926	180700	642932430	15850	15850	15850	15850	0
41	20240926	180600	642932430	15850	15850	15850	15850	0
42	20240926	180500	642932430	15850	15850	15850	15850	0
43	20240926	180400	642932430	15850	15850	15850	15850	0
44	20240926	180300	642932430	15850	15850	15850	15850	0
45	20240926	180200	642932430	15850	15850	15850	15850	0
46	20240926	180100	642932430	15850	15850	15850	15850	0
47	20240926	180000	642932430	15850	15850	15850	15850	0
48	20240926	175900	642932430	15850	15850	15850	15850	0
49	20240926	175800	642932430	15850	15850	15850	15850	0
50	20240926	175700	642932430	15850	15850	15850	15850	0
51	20240926	175600	642932430	15850	15850	15850	15850	0
52	20240926	175500	642932430	15850	15850	15850	15850	0
53	20240926	175400	642932430	15850	15850	15850	15850	0
54	20240926	175300	642932430	15850	15850	15850	15850	0
55	20240926	175200	642932430	15850	15850	15850	15850	0
56	20240926	175100	642932430	15850	15850	15850	15850	0
57	20240926	175000	642932430	15850	15850	15850	15850	0
58	20240926	174900	642932430	15850	15850	15850	15850	0
59	20240926	174800	642932430	15850	15850	15850	15850	0
60	20240926	174700	642932430	15850	15850	15850	15850	0
61	20240926	174600	642932430	15850	15850	15850	15850	0
62	20240926	174500	642932430	15850	15850	15850	15850	1505
63	20240926	174400	642932430	15850	15850	15850	15850	0
64	20240926	174300	642932430	15850	15850	15850	15850	0
65	20240926	174200	642932430	15850	15850	15850	15850	0
66	20240926	174100	642932430	15850	15850	15850	15850	0
67	20240926	174000	642932430	15850	15850	15850	15850	0
68	20240926	173900	642932430	15850	15850	15850	15850	0
69	20240926	173800	642932430	15850	15850	15850	15850	0
70	20240926	173700	642932430	15850	15850	15850	15850	0
71	20240926	173600	642932430	15850	15850	15850	15850	0
72	20240926	173500	642932430	15850	15850	15850	15850	0
73	20240926	173400	642932430	15850	15850	15850	15850	0
74	20240926	173300	642932430	15850	15850	15850	15850	0
75	20240926	173200	642932430	15850	15850	15850	15850	0
76	20240926	173100	642932430	15850	15850	15850	15850	0
77	20240926	173000	642932430	15850	15850	15850	15850	0
78	20240926	172900	642932430	15850	15850	15850	15850	0
79	20240926	172800	642932430	15850	15850	15850	15850	0
80	20240926	172700	642932430	15850	15850	15850	15850	0
81	20240926	172600	642932430	15850	15850	15850	15850	0
82	20240926	172500	642932430	15850	15850	15850	15850	0
83	20240926	172400	642932430	15850	15850	15850	15850	0
84	20240926	172300	642932430	15850	15850	15850	15850	0
85	20240926	172200	642932430	15850	15850	15850	15850	0
86	20240926	172100	642932430	15850	15850	15850	15850	0
87	20240926	172000	642932430	15850	15850	15850	15850	0
88	20240926	171900	642932430	15850	15850	15850	15850	0
89	20240926	171800	642932430	15850	15850	15850	15850	0
90	20240926	171700	642932430	15850	15850	15850	15850	0
91	20240926	171600	642932430	15850	15850	15850	15850	0
92	20240926	171500	642932430	15850	15850	15850	15850	1505
93	20240926	171400	642932430	15850	15850	15850	15850	0
94	20240926	171300	642932430	15850	15850	15850	15850	0
95	20240926	171200	642932430	15850	15850	15850	15850	0
96	20240926	171100	642932430	15850	15850	15850	15850	0
97	20240926	171000	642932430	15850	15850	15850	15850	0
98	20240926	170900	642932430	15850	15850	15850	15850	0
99	20240926	170800	642932430	15850	15850	15850	15850	0
100	20240926	170700	642932430	15850	15850	15850	15850	0
101	20240926	170600	642932430	15850	15850	15850	15850	0
102	20240926	170500	642932430	15850	15850	15850	15850	0
103	20240926	170400	642932430	15850	15850	15850	15850	0
104	20240926	170300	642932430	15850	15850	15850	15850	0
105	20240926	170200	642932430	15850	15850	15850	15850	0
106	20240926	170100	642932430	15850	15850	15850	15850	0
107	20240926	170000	642932430	15850	15850	15850	15850	0
108	20240926	165900	642932430	15850	15850	15850	15850	0
109	20240926	165800	642932430	15850	15850	15850	15850	0
110	20240926	165700	642932430	15850	15850	15850	15850	0
111	20240926	165600	642932430	15850	15850	15850	15850	0
112	20240926	165500	642932430	15850	15850	15850	15850	0
113	20240926	165400	642932430	15850	15850	15850	15850	0
114	20240926	165300	642932430	15850	15850	15850	15850	0
115	20240926	165200	642932430	15850	15850	15850	15850	0
116	20240926	165100	642932430	15850	15850	15850	15850	0
117	20240926	165000	642932430	15850	15850	15850	15850	0
118	20240926	164900	642932430	15850	15850	15850	15850	0
119	20240926	164800	642932430	15850	15850	15850	15850	0
120	20240926	164700	642932430	15850	15850	15850	15850	0
121	20240926	164600	642932430	15850	15850	15850	15850	0
122	20240926	164500	642932430	15850	15850	15850	15850	1505
123	20240926	164400	642932430	15850	15850	15850	15850	0
124	20240926	164300	642932430	15850	15850	15850	15850	0
125	20240926	164200	642932430	15850	15850	15850	15850	0
126	20240926	164100	642932430	15850	15850	15850	15850	0
127	20240926	164000	642932430	15850	15850	15850	15850	0
128	20240926	163900	642932430	15850	15850	15850	15850	0
129	20240926	163800	642932430	15850	15850	15850	15850	0
130	20240926	163700	642932430	15850	15850	15850	15850	0
131	20240926	163600	642932430	15850	15850	15850	15850	0
132	20240926	163500	642932430	15850	15850	15850	15850	0
133	20240926	163400	642932430	15850	15850	15850	15850	0
134	20240926	163300	642932430	15850	15850	15850	15850	0
135	20240926	163200	642932430	15850	15850	15850	15850	0
136	20240926	163100	642932430	15850	15850	15850	15850	0
137	20240926	163000	642932430	15850	15850	15850	15850	0
138	20240926	162900	642932430	15850	15850	15850	15850	0
139	20240926	162800	642932430	15850	15850	15850	15850	0
140	20240926	162700	642932430	15850	15850	15850	15850	0
141	20240926	162600	642932430	15850	15850	15850	15850	0
142	20240926	162500	642932430	15850	15850	15850	15850	0
143	20240926	162400	642932430	15850	15850	15850	15850	0
144	20240926	162300	642932430	15850	15850	15850	15850	0
145	20240926	162200	642932430	15850	15850	15850	15850	0
146	20240926	162100	642932430	15850	15850	15850	15850	0
147	20240926	162000	642932430	15850	15850	15850	15850	0
148	20240926	161900	642932430	15850	15850	15850	15850	0
149	20240926	161800	642932430	15850	15850	15850	15850	0
150	20240926	161700	642932430	15850	15850	15850	15850	0
151	20240926	161600	642932430	15850	15850	15850	15850	0
152	20240926	161500	642932430	15850	15850	15850	15850	1505
153	20240926	161400	642932430	15850	15850	15850	15850	0
154	20240926	161300	642932430	15850	15850	15850	15850	0
155	20240926	161200	642932430	15850	15850	15850	15850	0
156	20240926	161100	642932430	15850	15850	15850	15850	0
157	20240926	161000	642932430	15850	15850	15850	15850	0
158	20240926	160900	642932430	15850	15850	15850	15850	0
159	20240926	160800	642932430	15850	15850	15850	15850	0
160	20240926	160700	642932430	15850	15850	15850	15850	0
161	20240926	160600	642932430	15850	15850	15850	15850	0
162	20240926	160500	642932430	15850	15850	15850	15850	0
163	20240926	160400	642932430	15850	15850	15850	15850	0
164	20240926	160300	642932430	15850	15850	15850	15850	0
165	20240926	160200	642932430	15850	15850	15850	15850	0
166	20240926	160100	642932430	15850	15850	15850	15850	0
167	20240926	160000	642932430	15850	15850	15850	15850	0
168	20240926	155900	642932430	15850	15850	15850	15850	0
169	20240926	155800	642932430	15850	15850	15850	15850	0
170	20240926	155700	642932430	15850	15850	15850	15850	0
171	20240926	155600	642932430	15850	15850	15850	15850	0
172	20240926	155500	642932430	15850	15850	15850	15850	0
173	20240926	155400	642932430	15850	15850	15850	15850	0
174	20240926	155300	642932430	15850	15850	15850	15850	0
175	20240926	155200	642932430	15850	15850	15850	15850	0
176	20240926	155100	642932430	15850	15850	15850	15850	0
177	20240926	155000	642932430	15850	15850	15850	15850	0
178	20240926	154900	642932430	15850	15850	15850	15850	0
179	20240926	154800	642932430	15850	15850	15850	15850	0
180	20240926	154700	642932430	15850	15850	15850	15850	0
181	20240926	154600	642932430	15850	15850	15850	15850	0
182	20240926	154500	642932430	15850	15850	15850	15850	1505
183	20240926	154400	642932430	15850	15850	15850	15850	0
184	20240926	154300	642932430	15850	15850	15850	15850	0
185	20240926	154200	642932430	15850	15850	15850	15850	0
186	20240926	154100	642932430	15850	15850	15850	15850	0
187	20240926	154000	642932430	15850	15850	15850	15850	0
188	20240926	153900	642932430	15850	15850	15850	15850	0
189	20240926	153800	642932430	15850	15850	15850	15850	0
190	20240926	153700	642932430	15850	15850	15850	15850	0
191	20240926	153600	642932430	15850	15850	15850	15850	0
192	20240926	153500	642932430	15850	15850	15850	15850	0
193	20240926	153400	642932430	15850	15850	15850	15850	0
194	20240926	153300	642932430	15850	15850	15850	15850	0
195	20240926	153200	642932430	15850	15850	15850	15850	0
196	20240926	153100	642932430	15850	15850	15850	15850	0
197	20240926	153000	642932430	15850	15850	15850	15850	1505
198	20240926	152900	619078180	15810	15810	15810	15810	0
199	20240926	152800	619078180	15810	15810	15810	15810	0
200	20240926	152700	619078180	15810	15810	15810	15810	0
201	20240926	152600	619078180	15810	15810	15810	15810	0
202	20240926	152500	619078180	15810	15810	15810	15810	0
203	20240926	152400	619078180	15810	15810	15810	15810	0
204	20240926	152300	619078180	15810	15810	15810	15810	0
205	20240926	152200	619078180	15810	15810	15810	15810	0
206	20240926	152100	619078180	15810	15810	15810	15810	0
207	20240926	152000	619078180	15810	15810	15810	15810	0
208	20240926	151900	619078180	15810	15820	15820	15800	46
209	20240926	151800	618350830	15810	15840	15840	15810	119
210	20240926	151700	616466760	15830	15820	15840	15810	30
211	20240926	151600	615992020	15810	15810	15820	15810	30
212	20240926	151500	615517580	15810	15850	15860	15810	110
213	20240926	151400	613774460	15850	15860	15860	15850	92
214	20240926	151300	612316120	15850	15850	15860	15850	510
215	20240926	151200	604232470	15850	15850	15860	15850	13
216	20240926	151100	604026410	15860	15860	15860	15850	122
217	20240926	151000	602091540	15860	15850	15860	15850	27
218	20240926	150900	601663440	15860	15860	15860	15850	149
219	20240926	150800	599301630	15850	15860	15860	15840	40
220	20240926	150700	598667670	15840	15850	15860	15840	34
221	20240926	150600	598128960	15850	15860	15860	15850	273
222	20240926	150500	593801680	15850	15830	15860	15830	509
223	20240926	150400	585731330	15830	15810	15840	15810	39
224	20240926	150300	585113910	15830	15840	15840	15810	8
225	20240926	150200	584987370	15830	15810	15840	15790	47
226	20240926	150100	584243950	15800	15790	15840	15790	115
227	20240926	150000	582423790	15800	15840	15840	15790	106
228	20240926	145900	580746380	15830	15800	15840	15780	55
229	20240926	145800	579876580	15800	15790	15820	15790	25
230	20240926	145700	579481470	15790	15810	15830	15790	61
231	20240926	145600	578517060	15800	15840	15840	15800	42
232	20240926	145500	577852230	15830	15840	15840	15830	12
233	20240926	145400	577662250	15830	15820	15840	15820	46
234	20240926	145300	576934060	15830	15860	15860	15830	384
235	20240926	145200	570847940	15850	15840	15850	15840	115
236	20240926	145100	569025250	15840	15840	15840	15840	1
237	20240926	145000	569009410	15840	15840	15840	15840	0
238	20240926	144900	569009410	15840	15840	15860	15840	71
239	20240926	144800	567884190	15850	15830	15850	15810	60
240	20240926	144700	566934340	15840	15840	15840	15840	18
241	20240926	144600	566649220	15860	15850	15860	15830	5
242	20240926	144500	566570010	15850	15850	15860	15820	222
243	20240926	144400	563051710	15850	15850	15860	15850	167
244	20240926	144300	560404250	15840	15850	15850	15840	17
245	20240926	144200	560134820	15840	15830	15850	15830	65
246	20240926	144100	559105770	15820	15790	15820	15790	49
247	20240926	144000	558331130	15790	15820	15820	15780	94
248	20240926	143900	556845600	15810	15810	15810	15810	12
249	20240926	143800	556655880	15800	15850	15850	15800	246
250	20240926	143700	552760360	15850	15850	15850	15850	15
251	20240926	143600	552522610	15840	15840	15840	15840	2
252	20240926	143500	552490930	15850	15840	15850	15830	182
253	20240926	143400	549607730	15840	15840	15840	15830	121
254	20240926	143300	547691640	15830	15840	15840	15830	16
255	20240926	143200	547438220	15840	15840	15840	15840	0
256	20240926	143100	547438220	15840	15830	15840	15830	52
257	20240926	143000	546614910	15830	15840	15840	15830	17
258	20240926	142900	546345650	15830	15830	15840	15830	70
259	20240926	142800	545237450	15820	15830	15830	15810	251
260	20240926	142700	541264880	15830	15830	15840	15830	200
261	20240926	142600	538098660	15820	15820	15820	15810	94
262	20240926	142500	536611700	15810	15800	15810	15800	44
263	20240926	142400	535916200	15800	15780	15800	15780	38
264	20240926	142300	535316260	15790	15790	15790	15780	116
265	20240926	142200	533484950	15810	15800	15810	15790	49
266	20240926	142100	532710900	15790	15790	15790	15790	0
267	20240926	142000	532710900	15790	15800	15800	15790	40
268	20240926	141900	532078940	15790	15790	15790	15790	0
269	20240926	141800	532078940	15790	15780	15790	15780	2
270	20240926	141700	532047370	15790	15790	15790	15780	72
271	20240926	141600	530910630	15790	15810	15810	15790	23
272	20240926	141500	530547180	15820	15810	15820	15810	42
273	20240926	141400	529882750	15810	15820	15830	15810	165
274	20240926	141300	527272170	15810	15810	15810	15810	12
275	20240926	141200	527082450	15800	15800	15800	15800	1
276	20240926	141100	527066650	15810	15820	15820	15800	80
277	20240926	141000	525801250	15830	15830	15830	15820	44
278	20240926	140900	525104830	15830	15830	15830	15830	28
279	20240926	140800	524661590	15820	15820	15830	15820	30
280	20240926	140700	524186840	15810	15800	15820	15800	36
281	20240926	140600	523617770	15810	15790	15810	15790	11
282	20240926	140500	523443900	15800	15790	15800	15790	44
283	20240926	140400	522748820	15800	15790	15810	15790	37
284	20240926	140300	522164220	15800	15800	15800	15800	24
285	20240926	140200	521785020	15790	15790	15790	15790	13
286	20240926	140100	521579750	15800	15790	15800	15790	24
287	20240926	140000	521200660	15790	15790	15810	15790	44
288	20240926	135900	520505450	15790	15830	15830	15790	260
289	20240926	135800	516393260	15830	15820	15840	15820	156
290	20240926	135700	513923750	15820	15810	15820	15810	48
291	20240926	135600	513164740	15800	15800	15800	15800	12
292	20240926	135500	512975140	15810	15790	15810	15790	21
293	20240926	135400	512643230	15810	15810	15810	15790	106
294	20240926	135300	510968380	15800	15830	15830	15800	256
295	20240926	135200	506918450	15830	15810	15830	15810	75
296	20240926	135100	505731970	15820	15820	15820	15810	73
297	20240926	135000	504577130	15810	15810	15820	15810	126
298	20240926	134900	502584890	15800	15810	15810	15800	155
299	20240926	134800	500135790	15810	15810	15810	15800	26
300	20240926	134700	499724780	15810	15800	15810	15800	43
301	20240926	134600	499045120	15810	15800	15810	15800	26
302	20240926	134500	498634220	15810	15800	15810	15800	29
303	20240926	134400	498175800	15800	15790	15800	15790	151
304	20240926	134300	495790640	15780	15770	15790	15770	45
305	20240926	134200	495080400	15770	15770	15780	15770	206
306	20240926	134100	491830880	15770	15770	15780	15760	94
307	20240926	134000	490348480	15760	15770	15770	15760	63
308	20240926	133900	489355410	15770	15770	15770	15770	81
309	20240926	133800	488078040	15770	15770	15770	15770	33
310	20240926	133700	487557630	15760	15770	15770	15760	25
311	20240926	133600	487163480	15770	15770	15770	15770	0
312	20240926	133500	487163480	15770	15760	15780	15760	57
313	20240926	133400	486264400	15770	15770	15770	15770	101
314	20240926	133300	484671630	15760	15750	15770	15750	27
315	20240926	133200	484246030	15770	15770	15770	15770	10
316	20240926	133100	484088330	15780	15760	15790	15760	167
317	20240926	133000	481454300	15760	15760	15760	15760	8
318	20240926	132900	481328220	15750	15750	15770	15750	210
319	20240926	132800	478018280	15740	15740	15740	15740	5
320	20240926	132700	477939580	15740	15760	15770	15740	65
321	20240926	132600	476915320	15730	15740	15810	15710	1164
322	20240926	132500	458530800	15800	15710	15800	15700	2012
323	20240926	132400	426808710	15700	15700	15710	15700	30
324	20240926	132300	426337560	15700	15700	15700	15700	5
325	20240926	132200	426259060	15710	15700	15710	15700	24
326	20240926	132100	425882180	15700	15700	15700	15700	10
327	20240926	132000	425725180	15700	15710	15710	15700	14
328	20240926	131900	425505300	15700	15690	15700	15690	60
329	20240926	131800	424563510	15700	15710	15710	15700	187
330	20240926	131700	421627490	15710	15700	15710	15700	9
331	20240926	131600	421486110	15700	15700	15700	15700	102
332	20240926	131500	419884710	15700	15700	15700	15700	1
333	20240926	131400	419869010	15690	15690	15690	15690	34
334	20240926	131300	419335550	15710	15710	15710	15710	0
335	20240926	131200	419335550	15710	15710	15710	15710	8
336	20240926	131100	419209870	15720	15740	15740	15720	37
337	20240926	131000	418628210	15720	15720	15720	15720	7
338	20240926	130900	418518170	15720	15720	15740	15720	10
339	20240926	130800	418360810	15680	15680	15740	15670	42
340	20240926	130700	417700230	15690	15700	15740	15670	150
341	20240926	130600	415344790	15710	15660	15750	15660	1136
342	20240926	130500	397520940	15650	15650	15650	15650	0
343	20240926	130400	397520940	15650	15650	15660	15650	13
344	20240926	130300	397317410	15650	15650	15650	15650	0
345	20240926	130200	397317410	15650	15660	15660	15650	10
346	20240926	130100	397160820	15650	15650	15650	15650	0
347	20240926	130000	397160820	15650	15650	15650	15650	1
348	20240926	125900	397145170	15650	15650	15660	15650	25
349	20240926	125800	396753840	15650	15650	15650	15650	21
350	20240926	125700	396425190	15650	15660	15660	15650	11
351	20240926	125600	396252960	15650	15650	15650	15650	33
352	20240926	125500	395736510	15660	15660	15660	15660	5
353	20240926	125400	395658210	15660	15650	15660	15650	12
354	20240926	125300	395470330	15650	15660	15660	15650	18
355	20240926	125200	395188620	15660	15660	15660	15660	10
356	20240926	125100	395032020	15660	15660	15660	15650	81
357	20240926	125000	393763790	15650	15650	15650	15650	7
358	20240926	124900	393654240	15650	15660	15660	15650	10
359	20240926	124800	393497660	15650	15650	15650	15650	13
360	20240926	124700	393294210	15660	15660	15660	15660	0
361	20240926	124600	393294210	15660	15650	15660	15650	22
362	20240926	124500	392949830	15650	15650	15650	15650	21
363	20240926	124400	392621180	15670	15690	15690	15670	11
364	20240926	124300	392448710	15650	15630	15690	15630	268
365	20240926	124200	388257490	15640	15650	15650	15640	25
366	20240926	124100	387866460	15650	15660	15690	15650	49
367	20240926	124000	387099030	15650	15690	15690	15650	334
368	20240926	123900	381859380	15720	15660	15720	15650	322
369	20240926	123800	376806050	15660	15660	15660	15660	0
370	20240926	123700	376806050	15660	15650	15660	15650	3
371	20240926	123600	376759080	15650	15660	15660	15650	22
372	20240926	123500	376414700	15650	15650	15650	15650	19
373	20240926	123400	376117350	15650	15660	15660	15650	21
374	20240926	123300	375788620	15660	15660	15660	15660	1
375	20240926	123200	375772960	15650	15640	15650	15640	22
376	20240926	123100	375428810	15650	15630	15650	15630	12
377	20240926	123000	375241050	15630	15620	15630	15610	11
378	20240926	122900	375069220	15620	15640	15640	15620	15
379	20240926	122800	374834660	15640	15650	15650	15590	516
380	20240926	122700	366773530	15650	15650	15650	15650	14
381	20240926	122600	366554430	15650	15660	15660	15650	11
382	20240926	122500	366382200	15650	15650	15650	15650	0
383	20240926	122400	366382200	15650	15650	15650	15650	18
384	20240926	122300	366100500	15660	15650	15660	15650	9
385	20240926	122200	365959570	15650	15650	15650	15650	14
386	20240926	122100	365740470	15660	15660	15660	15660	8
387	20240926	122000	365615190	15660	15660	15660	15660	2
388	20240926	121900	365583870	15650	15650	15650	15650	1
389	20240926	121800	365568220	15650	15650	15650	15640	38
390	20240926	121700	364973530	15640	15670	15670	15640	39
391	20240926	121600	364363130	15690	15680	15690	15680	94
392	20240926	121500	362888370	15670	15670	15670	15670	15
393	20240926	121400	362653320	15680	15650	15680	15650	8
394	20240926	121300	362528090	15710	15640	15710	15640	14
395	20240926	121200	362308570	15640	15680	15700	15640	364
396	20240926	121100	356606220	15680	15630	15680	15630	63
397	20240926	121000	355620030	15640	15630	15640	15620	33
398	20240926	120900	355104350	15630	15640	15640	15630	19
399	20240926	120800	354807230	15650	15660	15660	15640	45
400	20240926	120700	354103290	15660	15670	15670	15660	104
401	20240926	120600	352473620	15690	15690	15690	15690	37
402	20240926	120500	351893090	15680	15690	15690	15680	44
403	20240926	120400	351202740	15700	15700	15700	15700	0
404	20240926	120300	351202740	15700	15690	15700	15690	22
405	20240926	120200	350857480	15700	15680	15700	15680	19
406	20240926	120100	350559540	15670	15650	15690	15650	81
407	20240926	120000	349289470	15660	15660	15660	15650	56
408	20240926	115900	348412650	15660	15660	15660	15660	0
409	20240926	115800	348412650	15660	15660	15660	15650	25
410	20240926	115700	348021300	15660	15660	15660	15660	5
411	20240926	115600	347943000	15670	15690	15690	15670	71
412	20240926	115500	346829690	15700	15690	15710	15690	179
413	20240926	115400	344018180	15700	15660	15700	15650	107
414	20240926	115300	342341390	15650	15660	15660	15650	36
415	20240926	115200	341777870	15660	15670	15670	15660	34
416	20240926	115100	341245400	15660	15650	15660	15640	20
417	20240926	115000	340932430	15650	15650	15660	15640	11
418	20240926	114900	340760310	15640	15650	15660	15620	417
419	20240926	114800	334242170	15670	15700	15720	15670	104
420	20240926	114700	332608600	15690	15660	15700	15660	68
421	20240926	114600	331541620	15660	15710	15720	15660	71
422	20240926	114500	330426770	15710	15690	15720	15670	9
423	20240926	114400	330285500	15690	15680	15700	15660	603
424	20240926	114300	320838920	15680	15670	15720	15670	340
425	20240926	114200	315510400	15670	15700	15730	15660	670
426	20240926	114100	304997490	15690	15700	15700	15690	25
427	20240926	114000	304605210	15700	15690	15700	15690	9
428	20240926	113900	304463920	15690	15690	15690	15690	16
429	20240926	113800	304212880	15690	15690	15690	15690	0
430	20240926	113700	304212880	15690	15700	15700	15690	46
431	20240926	113600	303490710	15700	15700	15700	15700	13
432	20240926	113500	303286610	15700	15700	15710	15690	49
433	20240926	113400	302517000	15690	15700	15700	15690	31
434	20240926	113300	302030310	15700	15700	15720	15690	47
435	20240926	113200	301292130	15710	15700	15720	15690	88
436	20240926	113100	299909300	15700	15710	15720	15690	89
437	20240926	113000	298511280	15710	15690	15710	15690	46
438	20240926	112900	297788870	15680	15690	15710	15680	18
439	20240926	112800	297506590	15690	15690	15690	15690	0
440	20240926	112700	297506590	15690	15690	15710	15680	205
441	20240926	112600	294287330	15720	15690	15720	15690	152
442	20240926	112500	291900700	15690	15690	15690	15690	9
443	20240926	112400	291759490	15680	15690	15690	15680	16
444	20240926	112300	291508590	15690	15690	15690	15690	0
445	20240926	112200	291508590	15690	15680	15690	15680	55
446	20240926	112100	290645770	15690	15700	15700	15690	81
447	20240926	112000	289374440	15700	15700	15700	15700	0
448	20240926	111900	289374440	15700	15710	15710	15700	22
449	20240926	111800	289028960	15710	15670	15710	15660	135
450	20240926	111700	286910030	15660	15660	15660	15660	23
451	20240926	111600	286549850	15650	15650	15650	15650	4
452	20240926	111500	286487250	15660	15680	15690	15660	44
453	20240926	111400	285797430	15690	15690	15690	15690	8
454	20240926	111300	285671910	15610	15620	15620	15600	32
455	20240926	111200	285172460	15630	15710	15710	15630	795
456	20240926	111100	272710110	15710	15710	15710	15710	5
457	20240926	111000	272631560	15700	15700	15700	15700	14
458	20240926	110900	272411760	15710	15710	15710	15710	8
459	20240926	110800	272286080	15700	15700	15700	15700	0
460	20240926	110700	272286080	15700	15710	15710	15700	21
461	20240926	110600	271956300	15710	15710	15710	15710	3
462	20240926	110500	271909170	15700	15700	15700	15700	14
463	20240926	110400	271689370	15700	15710	15710	15700	13
464	20240926	110300	271485190	15700	15700	15700	15700	81
465	20240926	110200	270213490	15710	15710	15710	15710	8
466	20240926	110100	270087810	15700	15710	15710	15700	2
467	20240926	110000	270056400	15700	15700	15700	15700	14
468	20240926	105900	269836600	15700	15700	15710	15700	27
469	20240926	105800	269412600	15710	15710	15710	15710	0
470	20240926	105700	269412600	15710	15710	15730	15710	578
471	20240926	105600	260325240	15710	15710	15710	15710	23
472	20240926	105500	259963910	15700	15690	15700	15690	31
473	20240926	105400	259477380	15700	15700	15710	15700	13
474	20240926	105300	259273270	15690	15710	15710	15690	32
475	20240926	105200	258771170	15700	15690	15710	15690	111
476	20240926	105100	257027580	15690	15670	15690	15670	40
477	20240926	105000	256400250	15670	15670	15670	15670	0
478	20240926	104900	256400250	15670	15680	15690	15670	13
479	20240926	104800	256196370	15680	15640	15680	15640	166
480	20240926	104700	253595930	15640	15640	15640	15640	1
481	20240926	104600	253580290	15640	15640	15640	15630	34
482	20240926	104500	253048590	15640	15640	15640	15630	137
483	20240926	104400	250907180	15640	15660	15680	15640	358
484	20240926	104300	245307450	15660	15670	15670	15660	5
485	20240926	104200	245229130	15680	15670	15680	15670	3
486	20240926	104100	245182100	15680	15660	15680	15640	40
487	20240926	104000	244555890	15690	15680	15700	15650	43
488	20240926	103900	243881360	15660	15650	15690	15650	52
489	20240926	103800	243067490	15660	15700	15710	15660	54
490	20240926	103700	242220260	15710	15700	15710	15700	47
491	20240926	103600	241482040	15690	15690	15700	15690	31
492	20240926	103500	240995640	15700	15680	15700	15680	14
493	20240926	103400	240776100	15680	15700	15700	15680	2
494	20240926	103300	240744720	15730	15670	15730	15670	154
495	20240926	103200	238325760	15670	15700	15700	15630	239
496	20240926	103100	234582080	15700	15710	15710	15700	38
497	20240926	103000	233985380	15710	15730	15730	15700	97
498	20240926	102900	232460610	15720	15720	15720	15720	25
499	20240926	102800	232067610	15730	15730	15730	15730	8
500	20240926	102700	231941770	15730	15730	15730	15730	83
501	20240926	102600	230636180	15760	15740	15760	15740	14
502	20240926	102500	230415670	15740	15750	15750	15740	325
503	20240926	102400	225296930	15750	15750	15750	15750	14
504	20240926	102300	225076430	15760	15750	15760	15750	12
505	20240926	102200	224887350	15750	15750	15750	15750	23
506	20240926	102100	224525100	15750	15750	15760	15750	19
507	20240926	102000	224225770	15740	15740	15750	15740	70
508	20240926	101900	223123420	15740	15730	15740	15730	109
509	20240926	101800	221408390	15730	15720	15730	15720	60
510	20240926	101700	220465100	15740	15740	15740	15720	66
511	20240926	101600	219426540	15730	15730	15750	15710	158
512	20240926	101500	216940180	15720	15710	15720	15710	126
513	20240926	101400	214959730	15710	15710	15710	15710	7
514	20240926	101300	214849760	15720	15720	15720	15720	8
515	20240926	101200	214724000	15710	15710	15710	15710	18
516	20240926	101100	214441220	15710	15710	15710	15710	7
517	20240926	101000	214331250	15720	15700	15720	15700	89
518	20240926	100900	212933570	15700	15700	15700	15700	1
519	20240926	100800	212917870	15700	15670	15710	15660	515
520	20240926	100700	204839750	15680	15630	15680	15630	130
521	20240926	100600	202804220	15640	15640	15640	15640	0
522	20240926	100500	202804220	15640	15630	15640	15630	26
523	20240926	100400	202397720	15640	15640	15640	15640	53
524	20240926	100300	201568800	15650	15650	15650	15650	13
525	20240926	100200	201365350	15670	15680	15680	15670	64
526	20240926	100100	200361840	15680	15650	15690	15650	139
527	20240926	100000	198183990	15650	15650	15650	15640	114
528	20240926	095900	196400480	15650	15650	15650	15650	34
529	20240926	095800	195868380	15660	15650	15660	15650	38
530	20240926	095700	195273620	15660	15660	15660	15660	158
531	20240926	095600	192799340	15660	15630	15660	15630	114
532	20240926	095500	191016620	15620	15630	15630	15620	22
533	20240926	095400	190672900	15630	15630	15630	15630	0
534	20240926	095300	190672900	15630	15610	15630	15610	32
535	20240926	095200	190173220	15600	15600	15600	15600	17
536	20240926	095100	189908020	15590	15580	15590	15580	235
537	20240926	095000	186244940	15580	15590	15590	15580	9
538	20240926	094900	186104640	15580	15580	15580	15580	1
539	20240926	094800	186089060	15590	15580	15590	15580	6
540	20240926	094700	185995540	15590	15590	15590	15580	128
541	20240926	094600	184000550	15580	15630	15630	15580	652
542	20240926	094500	173832490	15640	15640	15640	15640	8
543	20240926	094400	173707370	15630	15630	15650	15630	278
544	20240926	094300	169360430	15620	15560	15620	15560	53
545	20240926	094200	168532890	15600	15600	15620	15540	415
546	20240926	094100	162063290	15570	15530	15600	15520	383
547	20240926	094000	156107950	15530	15570	15580	15530	559
548	20240926	093900	147407250	15570	15570	15580	15570	81
549	20240926	093800	146145870	15570	15600	15600	15570	304
550	20240926	093700	141409250	15600	15580	15600	15570	66
551	20240926	093600	140380950	15570	15570	15580	15560	307
552	20240926	093500	135600960	15560	15610	15610	15560	347
553	20240926	093400	130194250	15640	15640	15640	15640	47
554	20240926	093300	129459170	15640	15630	15670	15600	226
555	20240926	093200	125929180	15620	15670	15670	15580	284
556	20240926	093100	121488480	15610	15630	15670	15610	344
557	20240926	093000	116109110	15710	15610	15720	15590	60
558	20240926	092900	115170410	15620	15670	15670	15600	588
559	20240926	092800	105983210	15630	15670	15690	15590	451
560	20240926	092700	98928810	15660	15640	15660	15630	51
561	20240926	092600	98130670	15670	15630	15690	15630	189
562	20240926	092500	95168280	15630	15600	15670	15600	871
563	20240926	092400	81561890	15600	15610	15610	15600	32
564	20240926	092300	81062630	15630	15620	15670	15600	415
565	20240926	092200	74575240	15610	15610	15640	15600	893
566	20240926	092100	60632580	15610	15740	15750	15610	969
567	20240926	092000	45408690	15750	15700	15750	15700	149
568	20240926	091900	43065760	15720	15750	15750	15720	169
569	20240926	091800	40406420	15750	15750	15750	15750	29
570	20240926	091700	39949670	15750	15750	15760	15750	72
571	20240926	091600	38815660	15750	15740	15750	15740	37
572	20240926	091500	38232920	15750	15740	15750	15730	38
573	20240926	091400	37634790	15740	15740	15770	15730	260
574	20240926	091300	33539880	15730	15750	15750	15730	102
575	20240926	091200	31934430	15770	15790	15790	15770	216
576	20240926	091100	28525770	15790	15790	15790	15790	55
577	20240926	091000	27657320	15790	15780	15790	15780	120
578	20240926	090900	25762660	15780	15780	15790	15780	114
579	20240926	090800	23963240	15790	15780	15790	15770	87
580	20240926	090700	22590410	15780	15770	15780	15770	48
581	20240926	090600	21833090	15770	15780	15780	15750	156
582	20240926	090500	19372060	15780	15760	15780	15740	126
583	20240926	090400	17387210	15770	15780	15780	15770	155
584	20240926	090300	14941490	15780	15780	15780	15780	110
585	20240926	090200	13205690	15770	15770	15770	15770	60
586	20240926	090100	12259490	15730	15790	15790	15730	91
587	20240926	090000	10827340	15730	15840	15840	15730	687