KissMeData/005250/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184400	976290340	15560	15560	15560	15560	2268
3	20240911	184300	976290340	15560	15560	15560	15560	0
4	20240911	184200	976290340	15560	15560	15560	15560	0
5	20240911	184100	976290340	15560	15560	15560	15560	0
6	20240911	184000	976290340	15560	15560	15560	15560	0
7	20240911	183900	976290340	15560	15560	15560	15560	0
8	20240911	183800	976290340	15560	15560	15560	15560	0
9	20240911	183700	976290340	15560	15560	15560	15560	0
10	20240911	183600	976290340	15560	15560	15560	15560	0
11	20240911	183500	976290340	15560	15560	15560	15560	0
12	20240911	183400	976290340	15560	15560	15560	15560	0
13	20240911	183300	976290340	15560	15560	15560	15560	0
14	20240911	183200	976290340	15560	15560	15560	15560	0
15	20240911	183100	976290340	15560	15560	15560	15560	0
16	20240911	183000	976290340	15560	15560	15560	15560	0
17	20240911	182900	976290340	15560	15560	15560	15560	0
18	20240911	182800	976290340	15560	15560	15560	15560	0
19	20240911	182700	976290340	15560	15560	15560	15560	0
20	20240911	182600	976290340	15560	15560	15560	15560	0
21	20240911	182500	976290340	15560	15560	15560	15560	0
22	20240911	182400	976290340	15560	15560	15560	15560	0
23	20240911	182300	976290340	15560	15560	15560	15560	0
24	20240911	182200	976290340	15560	15560	15560	15560	0
25	20240911	182100	976290340	15560	15560	15560	15560	0
26	20240911	182000	976290340	15560	15560	15560	15560	0
27	20240911	181900	976290340	15560	15560	15560	15560	0
28	20240911	181800	976290340	15560	15560	15560	15560	0
29	20240911	181700	976290340	15560	15560	15560	15560	0
30	20240911	181600	976290340	15560	15560	15560	15560	0
31	20240911	181500	976290340	15560	15560	15560	15560	0
32	20240911	181400	976290340	15560	15560	15560	15560	2268
33	20240911	181300	976290340	15560	15560	15560	15560	0
34	20240911	181200	976290340	15560	15560	15560	15560	0
35	20240911	181100	976290340	15560	15560	15560	15560	0
36	20240911	181000	976290340	15560	15560	15560	15560	0
37	20240911	180900	976290340	15560	15560	15560	15560	0
38	20240911	180800	976290340	15560	15560	15560	15560	0
39	20240911	180700	976290340	15560	15560	15560	15560	0
40	20240911	180600	976290340	15560	15560	15560	15560	0
41	20240911	180500	976290340	15560	15560	15560	15560	0
42	20240911	180400	976290340	15560	15560	15560	15560	0
43	20240911	180300	976290340	15560	15560	15560	15560	0
44	20240911	180200	976290340	15560	15560	15560	15560	0
45	20240911	180100	976290340	15560	15560	15560	15560	0
46	20240911	180000	976290340	15560	15560	15560	15560	0
47	20240911	175900	976290340	15560	15560	15560	15560	0
48	20240911	175800	976290340	15560	15560	15560	15560	0
49	20240911	175700	976290340	15560	15560	15560	15560	0
50	20240911	175600	976290340	15560	15560	15560	15560	0
51	20240911	175500	976290340	15560	15560	15560	15560	0
52	20240911	175400	976290340	15560	15560	15560	15560	0
53	20240911	175300	976290340	15560	15560	15560	15560	0
54	20240911	175200	976290340	15560	15560	15560	15560	0
55	20240911	175100	976290340	15560	15560	15560	15560	0
56	20240911	175000	976290340	15560	15560	15560	15560	0
57	20240911	174900	976290340	15560	15560	15560	15560	0
58	20240911	174800	976290340	15560	15560	15560	15560	0
59	20240911	174700	976290340	15560	15560	15560	15560	0
60	20240911	174600	976290340	15560	15560	15560	15560	0
61	20240911	174500	976290340	15560	15560	15560	15560	0
62	20240911	174400	976290340	15560	15560	15560	15560	2268
63	20240911	174300	976290340	15560	15560	15560	15560	0
64	20240911	174200	976290340	15560	15560	15560	15560	0
65	20240911	174100	976290340	15560	15560	15560	15560	0
66	20240911	174000	976290340	15560	15560	15560	15560	0
67	20240911	173900	976290340	15560	15560	15560	15560	0
68	20240911	173800	976290340	15560	15560	15560	15560	0
69	20240911	173700	976290340	15560	15560	15560	15560	0
70	20240911	173600	976290340	15560	15560	15560	15560	0
71	20240911	173500	976290340	15560	15560	15560	15560	0
72	20240911	173400	976290340	15560	15560	15560	15560	0
73	20240911	173300	976290340	15560	15560	15560	15560	0
74	20240911	173200	976290340	15560	15560	15560	15560	0
75	20240911	173100	976290340	15560	15560	15560	15560	0
76	20240911	173000	976290340	15560	15560	15560	15560	0
77	20240911	172900	976290340	15560	15560	15560	15560	0
78	20240911	172800	976290340	15560	15560	15560	15560	0
79	20240911	172700	976290340	15560	15560	15560	15560	0
80	20240911	172600	976290340	15560	15560	15560	15560	0
81	20240911	172500	976290340	15560	15560	15560	15560	0
82	20240911	172400	976290340	15560	15560	15560	15560	0
83	20240911	172300	976290340	15560	15560	15560	15560	0
84	20240911	172200	976290340	15560	15560	15560	15560	0
85	20240911	172100	976290340	15560	15560	15560	15560	0
86	20240911	172000	976290340	15560	15560	15560	15560	0
87	20240911	171900	976290340	15560	15560	15560	15560	0
88	20240911	171800	976290340	15560	15560	15560	15560	0
89	20240911	171700	976290340	15560	15560	15560	15560	0
90	20240911	171600	976290340	15560	15560	15560	15560	0
91	20240911	171500	976290340	15560	15560	15560	15560	0
92	20240911	171400	976290340	15560	15560	15560	15560	2268
93	20240911	171300	976290340	15560	15560	15560	15560	0
94	20240911	171200	976290340	15560	15560	15560	15560	0
95	20240911	171100	976290340	15560	15560	15560	15560	0
96	20240911	171000	976290340	15560	15560	15560	15560	0
97	20240911	170900	976290340	15560	15560	15560	15560	0
98	20240911	170800	976290340	15560	15560	15560	15560	0
99	20240911	170700	976290340	15560	15560	15560	15560	0
100	20240911	170600	976290340	15560	15560	15560	15560	0
101	20240911	170500	976290340	15560	15560	15560	15560	0
102	20240911	170400	976290340	15560	15560	15560	15560	0
103	20240911	170300	976290340	15560	15560	15560	15560	0
104	20240911	170200	976290340	15560	15560	15560	15560	0
105	20240911	170100	976290340	15560	15560	15560	15560	0
106	20240911	170000	976290340	15560	15560	15560	15560	0
107	20240911	165900	976290340	15560	15560	15560	15560	0
108	20240911	165800	976290340	15560	15560	15560	15560	0
109	20240911	165700	976290340	15560	15560	15560	15560	0
110	20240911	165600	976290340	15560	15560	15560	15560	0
111	20240911	165500	976290340	15560	15560	15560	15560	0
112	20240911	165400	976290340	15560	15560	15560	15560	0
113	20240911	165300	976290340	15560	15560	15560	15560	0
114	20240911	165200	976290340	15560	15560	15560	15560	0
115	20240911	165100	976290340	15560	15560	15560	15560	0
116	20240911	165000	976290340	15560	15560	15560	15560	0
117	20240911	164900	976290340	15560	15560	15560	15560	0
118	20240911	164800	976290340	15560	15560	15560	15560	0
119	20240911	164700	976290340	15560	15560	15560	15560	0
120	20240911	164600	976290340	15560	15560	15560	15560	0
121	20240911	164500	976290340	15560	15560	15560	15560	0
122	20240911	164400	976290340	15560	15560	15560	15560	2268
123	20240911	164300	976290340	15560	15560	15560	15560	0
124	20240911	164200	976290340	15560	15560	15560	15560	0
125	20240911	164100	976290340	15560	15560	15560	15560	0
126	20240911	164000	976290340	15560	15560	15560	15560	0
127	20240911	163900	976290340	15560	15560	15560	15560	0
128	20240911	163800	976290340	15560	15560	15560	15560	0
129	20240911	163700	976290340	15560	15560	15560	15560	0
130	20240911	163600	976290340	15560	15560	15560	15560	0
131	20240911	163500	976290340	15560	15560	15560	15560	0
132	20240911	163400	976290340	15560	15560	15560	15560	0
133	20240911	163300	976290340	15560	15560	15560	15560	0
134	20240911	163200	976290340	15560	15560	15560	15560	0
135	20240911	163100	976290340	15560	15560	15560	15560	0
136	20240911	163000	976290340	15560	15560	15560	15560	0
137	20240911	162900	976290340	15560	15560	15560	15560	0
138	20240911	162800	976290340	15560	15560	15560	15560	0
139	20240911	162700	976290340	15560	15560	15560	15560	0
140	20240911	162600	976290340	15560	15560	15560	15560	0
141	20240911	162500	976290340	15560	15560	15560	15560	0
142	20240911	162400	976290340	15560	15560	15560	15560	0
143	20240911	162300	976290340	15560	15560	15560	15560	0
144	20240911	162200	976290340	15560	15560	15560	15560	0
145	20240911	162100	976290340	15560	15560	15560	15560	0
146	20240911	162000	976290340	15560	15560	15560	15560	0
147	20240911	161900	976290340	15560	15560	15560	15560	0
148	20240911	161800	976290340	15560	15560	15560	15560	0
149	20240911	161700	976290340	15560	15560	15560	15560	0
150	20240911	161600	976290340	15560	15560	15560	15560	0
151	20240911	161500	976290340	15560	15560	15560	15560	0
152	20240911	161400	976290340	15560	15560	15560	15560	2268
153	20240911	161300	976290340	15560	15560	15560	15560	0
154	20240911	161200	976290340	15560	15560	15560	15560	0
155	20240911	161100	976290340	15560	15560	15560	15560	0
156	20240911	161000	976290340	15560	15560	15560	15560	0
157	20240911	160900	976290340	15560	15560	15560	15560	0
158	20240911	160800	976290340	15560	15560	15560	15560	0
159	20240911	160700	976290340	15560	15560	15560	15560	0
160	20240911	160600	976290340	15560	15560	15560	15560	0
161	20240911	160500	976290340	15560	15560	15560	15560	0
162	20240911	160400	976290340	15560	15560	15560	15560	0
163	20240911	160300	976290340	15560	15560	15560	15560	0
164	20240911	160200	976290340	15560	15560	15560	15560	0
165	20240911	160100	976290340	15560	15560	15560	15560	0
166	20240911	160000	976290340	15560	15560	15560	15560	0
167	20240911	155900	976290340	15560	15560	15560	15560	0
168	20240911	155800	976290340	15560	15560	15560	15560	0
169	20240911	155700	976290340	15560	15560	15560	15560	0
170	20240911	155600	976290340	15560	15560	15560	15560	0
171	20240911	155500	976290340	15560	15560	15560	15560	0
172	20240911	155400	976290340	15560	15560	15560	15560	0
173	20240911	155300	976290340	15560	15560	15560	15560	0
174	20240911	155200	976290340	15560	15560	15560	15560	0
175	20240911	155100	976290340	15560	15560	15560	15560	0
176	20240911	155000	976290340	15560	15560	15560	15560	0
177	20240911	154900	976290340	15560	15560	15560	15560	0
178	20240911	154800	976290340	15560	15560	15560	15560	0
179	20240911	154700	976290340	15560	15560	15560	15560	0
180	20240911	154600	976290340	15560	15560	15560	15560	0
181	20240911	154500	976290340	15560	15560	15560	15560	0
182	20240911	154400	976290340	15560	15560	15560	15560	2268
183	20240911	154300	976290340	15560	15560	15560	15560	0
184	20240911	154200	976290340	15560	15560	15560	15560	0
185	20240911	154100	976290340	15560	15560	15560	15560	0
186	20240911	154000	976290340	15560	15560	15560	15560	0
187	20240911	153900	976290340	15560	15560	15560	15560	0
188	20240911	153800	976290340	15560	15560	15560	15560	0
189	20240911	153700	976290340	15560	15560	15560	15560	0
190	20240911	153600	976290340	15560	15560	15560	15560	0
191	20240911	153500	976290340	15560	15560	15560	15560	0
192	20240911	153400	976290340	15560	15560	15560	15560	0
193	20240911	153300	976290340	15560	15560	15560	15560	0
194	20240911	153200	976290340	15560	15560	15560	15560	0
195	20240911	153100	976290340	15560	15560	15560	15560	0
196	20240911	153000	976290340	15560	15560	15560	15560	2268
197	20240911	152900	941000260	15560	15560	15560	15560	0
198	20240911	152800	941000260	15560	15560	15560	15560	0
199	20240911	152700	941000260	15560	15560	15560	15560	0
200	20240911	152600	941000260	15560	15560	15560	15560	0
201	20240911	152500	941000260	15560	15560	15560	15560	0
202	20240911	152400	941000260	15560	15560	15560	15560	0
203	20240911	152300	941000260	15560	15560	15560	15560	0
204	20240911	152200	941000260	15560	15560	15560	15560	0
205	20240911	152100	941000260	15560	15560	15560	15560	0
206	20240911	152000	941000260	15560	15560	15560	15560	0
207	20240911	151900	941000260	15560	15480	15570	15480	420
208	20240911	151800	934487970	15480	15480	15490	15480	28
209	20240911	151700	934054500	15490	15530	15550	15480	776
210	20240911	151600	922024170	15560	15480	15570	15480	433
211	20240911	151500	915307620	15500	15540	15540	15480	300
212	20240911	151400	910656020	15490	15480	15560	15480	204
213	20240911	151300	907493770	15570	15490	15570	15480	209
214	20240911	151200	904255650	15510	15500	15510	15490	171
215	20240911	151100	901606360	15510	15490	15510	15480	130
216	20240911	151000	899593060	15490	15470	15510	15470	253
217	20240911	150900	895673410	15480	15460	15490	15460	204
218	20240911	150800	892517710	15480	15470	15490	15460	277
219	20240911	150700	888232300	15470	15480	15500	15470	199
220	20240911	150600	885151720	15480	15480	15490	15480	110
221	20240911	150500	883448830	15490	15480	15490	15480	37
222	20240911	150400	882875960	15490	15480	15490	15480	16
223	20240911	150300	882628250	15480	15490	15490	15480	19
224	20240911	150200	882334090	15500	15470	15500	15470	596
225	20240911	150100	873108240	15480	15470	15480	15470	15
226	20240911	150000	872876160	15480	15470	15480	15470	78
227	20240911	145900	871668850	15480	15470	15480	15470	15
228	20240911	145800	871436770	15490	15460	15490	15460	69
229	20240911	145700	870369350	15480	15500	15500	15470	866
230	20240911	145600	856967560	15500	15480	15500	15480	16
231	20240911	145500	856719820	15500	15490	15500	15480	247
232	20240911	145400	852893920	15500	15490	15500	15490	26
233	20240911	145300	852491120	15500	15500	15510	15490	146
234	20240911	145200	850228220	15500	15510	15510	15500	17
235	20240911	145100	849964670	15510	15510	15510	15510	18
236	20240911	145000	849685490	15510	15520	15520	15510	4
237	20240911	144900	849623440	15520	15520	15530	15510	69
238	20240911	144800	848552320	15510	15510	15510	15510	0
239	20240911	144700	848552320	15510	15520	15520	15510	7
240	20240911	144600	848443690	15520	15510	15530	15510	26
241	20240911	144500	848040260	15510	15510	15520	15510	11
242	20240911	144400	847869610	15510	15510	15540	15510	175
243	20240911	144300	845152430	15510	15520	15520	15510	53
244	20240911	144200	844330320	15520	15510	15580	15500	264
245	20240911	144100	840231540	15510	15510	15510	15510	19
246	20240911	144000	839936850	15510	15490	15540	15490	67
247	20240911	143900	838897780	15500	15550	15590	15500	120
248	20240911	143800	837036610	15500	15540	15540	15500	18
249	20240911	143700	836757430	15520	15520	15540	15510	62
250	20240911	143600	835795110	15520	15520	15520	15520	1
251	20240911	143500	835779590	15550	15540	15550	15530	155
252	20240911	143400	833372320	15550	15540	15560	15530	54
253	20240911	143300	832532780	15540	15530	15540	15530	11
254	20240911	143200	832361900	15600	15520	15600	15520	121
255	20240911	143100	830481720	15520	15520	15520	15520	0
256	20240911	143000	830481720	15520	15500	15530	15500	120
257	20240911	142900	828620690	15510	15510	15540	15490	169
258	20240911	142800	825999500	15510	15530	15540	15500	152
259	20240911	142700	823640640	15540	15510	15540	15510	575
260	20240911	142600	814719870	15530	15520	15540	15520	275
261	20240911	142500	810451410	15530	15540	15540	15530	226
262	20240911	142400	806941610	15570	15570	15570	15550	4
263	20240911	142300	806879370	15560	15600	15610	15560	800
264	20240911	142200	794416510	15620	15580	15620	15580	123
265	20240911	142100	792498850	15610	15550	15620	15530	342
266	20240911	142000	787181520	15550	15530	15550	15530	200
267	20240911	141900	784072270	15530	15540	15540	15520	77
268	20240911	141800	782876430	15540	15540	15540	15540	0
269	20240911	141700	782876430	15540	15540	15540	15540	0
270	20240911	141600	782876430	15540	15540	15540	15540	0
271	20240911	141500	782876430	15540	15540	15550	15540	5
272	20240911	141400	782798720	15540	15550	15570	15540	37
273	20240911	141300	782223690	15550	15550	15550	15550	0
274	20240911	141200	782223690	15550	15550	15550	15550	42
275	20240911	141100	781570590	15540	15530	15540	15530	35
276	20240911	141000	781027010	15510	15550	15550	15510	125
277	20240911	140900	779086680	15540	15560	15560	15540	60
278	20240911	140800	778153790	15630	15570	15630	15570	3
279	20240911	140700	778106990	15580	15550	15580	15550	14
280	20240911	140600	777889000	15550	15580	15580	15550	13
281	20240911	140500	777686780	15540	15510	15550	15510	144
282	20240911	140400	775449620	15520	15520	15520	15520	7
283	20240911	140300	775340980	15530	15520	15530	15510	46
284	20240911	140200	774627190	15530	15480	15530	15480	108
285	20240911	140100	772952490	15480	15490	15490	15480	42
286	20240911	140000	772302190	15480	15480	15480	15480	132
287	20240911	135900	770258830	15490	15490	15490	15480	43
288	20240911	135800	769592900	15490	15510	15520	15490	32
289	20240911	135700	769097130	15510	15510	15520	15510	50
290	20240911	135600	768321540	15510	15530	15530	15510	35
291	20240911	135500	767778330	15540	15520	15540	15520	94
292	20240911	135400	766318670	15510	15480	15510	15480	117
293	20240911	135300	764506280	15480	15480	15490	15480	57
294	20240911	135200	763623790	15480	15480	15490	15480	69
295	20240911	135100	762555520	15470	15490	15490	15470	65
296	20240911	135000	761549160	15490	15500	15510	15490	283
297	20240911	134900	757162690	15500	15510	15510	15500	87
298	20240911	134800	755813450	15510	15520	15530	15510	309
299	20240911	134700	751017920	15530	15540	15540	15530	289
300	20240911	134600	746528330	15550	15550	15550	15540	53
301	20240911	134500	745704310	15560	15580	15580	15560	84
302	20240911	134400	744396810	15590	15600	15600	15590	48
303	20240911	134300	743648260	15610	15610	15610	15590	160
304	20240911	134200	741152400	15600	15600	15620	15590	273
305	20240911	134100	736893680	15600	15580	15610	15570	353
306	20240911	134000	731392330	15610	15600	15610	15600	235
307	20240911	133900	727726270	15600	15590	15610	15570	290
308	20240911	133800	723206560	15580	15600	15620	15570	3207
309	20240911	133700	673216310	15600	15600	15600	15600	28
310	20240911	133600	672779510	15600	15600	15610	15600	70
311	20240911	133500	671687420	15610	15620	15620	15610	891
312	20240911	133400	657778330	15630	15630	15630	15630	44
313	20240911	133300	657090610	15620	15620	15620	15620	59
314	20240911	133200	656169030	15620	15620	15620	15620	0
315	20240911	133100	656169030	15620	15620	15620	15620	0
316	20240911	133000	656169030	15620	15620	15620	15620	6
317	20240911	132900	656075310	15620	15630	15630	15610	502
318	20240911	132800	648233050	15640	15630	15650	15630	43
319	20240911	132700	647560560	15630	15630	15630	15630	118
320	20240911	132600	645716220	15650	15640	15650	15640	5
321	20240911	132500	645637990	15640	15650	15650	15640	66
322	20240911	132400	644605660	15650	15650	15670	15650	9
323	20240911	132300	644464710	15660	15650	15670	15640	33
324	20240911	132200	643947780	15650	15650	15670	15640	60
325	20240911	132100	643009250	15670	15640	15670	15640	70
326	20240911	132000	641913080	15640	15650	15650	15630	326
327	20240911	131900	636817210	15650	15650	15650	15650	0
328	20240911	131800	636817210	15650	15650	15650	15650	7
329	20240911	131700	636707660	15640	15640	15640	15640	9
330	20240911	131600	636566900	15630	15630	15630	15630	0
331	20240911	131500	636566900	15630	15630	15630	15630	0
332	20240911	131400	636566900	15630	15630	15630	15630	0
333	20240911	131300	636566900	15630	15630	15630	15630	276
334	20240911	131200	632253020	15630	15630	15630	15630	57
335	20240911	131100	631362110	15630	15620	15630	15620	89
336	20240911	131000	629971770	15630	15630	15630	15630	0
337	20240911	130900	629971770	15630	15630	15630	15610	871
338	20240911	130800	616363970	15630	15630	15630	15630	0
339	20240911	130700	616363970	15630	15630	15630	15630	0
340	20240911	130600	616363970	15630	15630	15630	15630	0
341	20240911	130500	616363970	15630	15630	15630	15630	62
342	20240911	130400	615394910	15630	15640	15640	15630	219
343	20240911	130300	611971930	15650	15650	15650	15650	1
344	20240911	130200	611956280	15640	15640	15640	15640	3
345	20240911	130100	611909360	15630	15630	15630	15630	1
346	20240911	130000	611893730	15640	15640	15640	15640	1
347	20240911	125900	611878090	15660	15640	15660	15640	9
348	20240911	125800	611737310	15640	15650	15650	15640	35
349	20240911	125700	611189900	15630	15670	15670	15630	83
350	20240911	125600	609891150	15650	15650	15650	15630	102
351	20240911	125500	608295450	15650	15660	15660	15640	108
352	20240911	125400	606604890	15650	15650	15650	15650	0
353	20240911	125300	606604890	15650	15650	15650	15650	0
354	20240911	125200	606604890	15650	15650	15690	15650	14
355	20240911	125100	606385620	15650	15650	15660	15650	17
356	20240911	125000	606119460	15650	15650	15650	15650	0
357	20240911	124900	606119460	15650	15650	15650	15650	1
358	20240911	124800	606103810	15650	15650	15650	15650	34
359	20240911	124700	605571710	15640	15640	15640	15640	5
360	20240911	124600	605493510	15640	15640	15640	15640	49
361	20240911	124500	604727150	15640	15640	15640	15640	0
362	20240911	124400	604727150	15640	15640	15640	15640	0
363	20240911	124300	604727150	15640	15640	15640	15640	20
364	20240911	124200	604414350	15630	15630	15630	15630	36
365	20240911	124100	603851670	15640	15640	15640	15640	0
366	20240911	124000	603851670	15640	15640	15640	15640	34
367	20240911	123900	603319910	15630	15630	15630	15630	4
368	20240911	123800	603257390	15620	15620	15620	15620	0
369	20240911	123700	603257390	15620	15620	15620	15620	0
370	20240911	123600	603257390	15620	15630	15630	15620	367
371	20240911	123500	597522100	15640	15640	15640	15640	143
372	20240911	123400	595285580	15640	15640	15640	15640	140
373	20240911	123300	593095980	15640	15640	15640	15640	60
374	20240911	123200	592157580	15630	15630	15630	15630	0
375	20240911	123100	592157580	15630	15630	15630	15630	0
376	20240911	123000	592157580	15630	15640	15640	15630	98
377	20240911	122900	590625500	15640	15640	15640	15640	200
378	20240911	122800	587497500	15650	15650	15650	15650	0
379	20240911	122700	587497500	15650	15650	15650	15650	39
380	20240911	122600	586887150	15640	15640	15640	15640	7
381	20240911	122500	586777670	15640	15640	15640	15640	34
382	20240911	122400	586245910	15650	15640	15650	15640	563
383	20240911	122300	577440220	15610	15610	15610	15610	0
384	20240911	122200	577440220	15610	15610	15610	15610	0
385	20240911	122100	577440220	15610	15610	15610	15610	0
386	20240911	122000	577440220	15610	15610	15610	15610	0
387	20240911	121900	577440220	15610	15610	15610	15610	28
388	20240911	121800	577003140	15610	15610	15610	15610	12
389	20240911	121700	576815820	15610	15610	15610	15610	1
390	20240911	121600	576800210	15620	15620	15620	15620	0
391	20240911	121500	576800210	15620	15630	15630	15620	44
392	20240911	121400	576112900	15630	15630	15630	15620	397
393	20240911	121300	569910270	15630	15630	15630	15630	0
394	20240911	121200	569910270	15630	15630	15630	15630	1
395	20240911	121100	569894640	15630	15630	15630	15630	2
396	20240911	121000	569863380	15630	15630	15630	15630	2
397	20240911	120900	569832120	15620	15620	15620	15620	0
398	20240911	120800	569832120	15620	15620	15620	15620	8
399	20240911	120700	569707160	15620	15620	15620	15620	0
400	20240911	120600	569707160	15620	15620	15620	15620	1
401	20240911	120500	569691540	15630	15630	15630	15630	0
402	20240911	120400	569691540	15630	15630	15630	15630	121
403	20240911	120300	567800310	15630	15630	15630	15630	46
404	20240911	120200	567081330	15620	15620	15620	15620	50
405	20240911	120100	566300330	15620	15620	15620	15620	0
406	20240911	120000	566300330	15620	15630	15630	15620	187
407	20240911	115900	563378900	15630	15630	15630	15630	5
408	20240911	115800	563300750	15630	15630	15630	15630	57
409	20240911	115700	562409840	15620	15620	15620	15620	0
410	20240911	115600	562409840	15620	15620	15620	15620	0
411	20240911	115500	562409840	15620	15630	15630	15620	11
412	20240911	115400	562238010	15630	15630	15630	15630	1
413	20240911	115300	562222380	15620	15620	15620	15620	0
414	20240911	115200	562222380	15620	15620	15620	15620	2
415	20240911	115100	562191140	15630	15640	15640	15630	111
416	20240911	115000	560455520	15650	15650	15650	15650	2
417	20240911	114900	560424220	15650	15620	15650	15620	303
418	20240911	114800	555689640	15620	15620	15620	15610	382
419	20240911	114700	549723630	15620	15620	15620	15620	0
420	20240911	114600	549723630	15620	15620	15620	15620	1
421	20240911	114500	549708010	15620	15620	15620	15620	2
422	20240911	114400	549676770	15630	15630	15630	15630	0
423	20240911	114300	549676770	15630	15640	15640	15630	50
424	20240911	114200	548895260	15630	15630	15630	15630	0
425	20240911	114100	548895260	15630	15630	15630	15630	172
426	20240911	114000	546206900	15630	15630	15630	15630	0
427	20240911	113900	546206900	15630	15640	15640	15630	215
428	20240911	113800	542846400	15640	15640	15640	15640	5
429	20240911	113700	542768200	15640	15640	15640	15640	2
430	20240911	113600	542736920	15640	15640	15650	15630	168
431	20240911	113500	540109840	15640	15660	15660	15640	144
432	20240911	113400	537856250	15660	15660	15660	15660	5
433	20240911	113300	537777950	15640	15650	15650	15640	45
434	20240911	113200	537073960	15640	15640	15640	15640	100
435	20240911	113100	535509960	15640	15640	15640	15640	216
436	20240911	113000	532131720	15660	15650	15660	15650	200
437	20240911	112900	528999950	15650	15650	15650	15650	1
438	20240911	112800	528984300	15640	15630	15640	15630	44
439	20240911	112700	528296330	15630	15640	15640	15630	11
440	20240911	112600	528124360	15640	15630	15640	15630	53
441	20240911	112500	527295540	15640	15640	15640	15640	145
442	20240911	112400	525027740	15640	15640	15640	15640	69
443	20240911	112300	523948580	15640	15640	15640	15640	10
444	20240911	112200	523792180	15650	15650	15650	15650	0
445	20240911	112100	523792180	15650	15650	15650	15650	10
446	20240911	112000	523635680	15650	15650	15650	15650	62
447	20240911	111900	522665380	15650	15650	15650	15650	0
448	20240911	111800	522665380	15650	15650	15650	15650	3
449	20240911	111700	522618430	15650	15650	15650	15650	0
450	20240911	111600	522618430	15650	15650	15650	15650	1
451	20240911	111500	522602780	15650	15650	15650	15650	0
452	20240911	111400	522602780	15650	15640	15650	15640	86
453	20240911	111300	521257720	15640	15640	15640	15640	57
454	20240911	111200	520366240	15650	15650	15650	15650	44
455	20240911	111100	519677640	15650	15650	15650	15640	104
456	20240911	111000	518051030	15650	15650	15660	15650	67
457	20240911	110900	517002470	15650	15650	15650	15650	33
458	20240911	110800	516486020	15660	15660	15660	15660	14
459	20240911	110700	516266780	15680	15650	15680	15650	10
460	20240911	110600	516110220	15640	15690	15700	15640	106
461	20240911	110500	514450910	15670	15660	15680	15660	4
462	20240911	110400	514388230	15680	15680	15680	15680	0
463	20240911	110300	514388230	15680	15650	15680	15650	6
464	20240911	110200	514294300	15650	15670	15670	15650	466
465	20240911	110100	506992760	15670	15660	15690	15660	38
466	20240911	110000	506397090	15650	15640	15660	15640	6
467	20240911	105900	506303190	15640	15670	15670	15640	333
468	20240911	105800	501094330	15690	15700	15700	15670	49
469	20240911	105700	500326010	15670	15660	15700	15660	53
470	20240911	105600	499494480	15660	15660	15660	15660	0
471	20240911	105500	499494480	15660	15640	15690	15640	38
472	20240911	105400	498899450	15640	15650	15650	15640	50
473	20240911	105300	498117350	15660	15660	15660	15660	55
474	20240911	105200	497256050	15680	15680	15680	15680	0
475	20240911	105100	497256050	15680	15680	15680	15680	0
476	20240911	105000	497256050	15680	15680	15680	15680	0
477	20240911	104900	497256050	15680	15650	15690	15650	57
478	20240911	104800	496363910	15650	15680	15680	15650	124
479	20240911	104700	494421290	15690	15680	15700	15680	65
480	20240911	104600	493401980	15690	15700	15700	15680	323
481	20240911	104500	488332600	15740	15640	15760	15640	2951
482	20240911	104400	442133720	15640	15630	15640	15620	87
483	20240911	104300	440774680	15640	15630	15640	15620	271
484	20240911	104200	436539160	15630	15590	15630	15590	359
485	20240911	104100	430936630	15590	15590	15600	15590	92
486	20240911	104000	429502170	15600	15600	15600	15600	3
487	20240911	103900	429455370	15600	15610	15610	15580	543
488	20240911	103800	420982320	15610	15630	15630	15610	55
489	20240911	103700	420123740	15630	15620	15630	15620	21
490	20240911	103600	419795710	15610	15610	15610	15600	771
491	20240911	103500	407760420	15610	15610	15620	15610	66
492	20240911	103400	406730150	15610	15620	15630	15590	402
493	20240911	103300	400455130	15640	15600	15640	15550	4148
494	20240911	103200	335808320	15590	15590	15590	15590	0
495	20240911	103100	335808320	15590	15600	15600	15590	227
496	20240911	103000	332267720	15600	15600	15600	15600	55
497	20240911	102900	331409720	15600	15600	15600	15600	48
498	20240911	102800	330660920	15600	15600	15600	15600	34
499	20240911	102700	330130520	15610	15630	15630	15600	553
500	20240911	102600	321496620	15640	15640	15640	15640	0
501	20240911	102500	321496620	15640	15640	15640	15640	0
502	20240911	102400	321496620	15640	15640	15640	15640	34
503	20240911	102300	320964860	15630	15630	15630	15630	0
504	20240911	102200	320964860	15630	15630	15630	15630	120
505	20240911	102100	319089260	15640	15650	15650	15640	96
506	20240911	102000	317587760	15650	15650	15650	15640	117
507	20240911	101900	315757010	15650	15650	15650	15650	1
508	20240911	101800	315741360	15660	15650	15660	15650	102
509	20240911	101700	314144050	15650	15620	15650	15620	247
510	20240911	101600	310283540	15620	15620	15620	15620	0
511	20240911	101500	310283540	15620	15620	15620	15620	0
512	20240911	101400	310283540	15620	15620	15620	15620	1
513	20240911	101300	310267920	15630	15630	15630	15620	100
514	20240911	101200	308705520	15630	15630	15630	15620	32
515	20240911	101100	308205370	15630	15630	15630	15630	16
516	20240911	101000	307955290	15630	15650	15650	15630	64
517	20240911	100900	306954130	15660	15660	15660	15660	97
518	20240911	100800	305435110	15670	15660	15670	15660	61
519	20240911	100700	304479760	15660	15650	15660	15650	11
520	20240911	100600	304307600	15650	15630	15650	15630	365
521	20240911	100500	298602010	15640	15640	15640	15640	77
522	20240911	100400	297397730	15650	15650	15650	15650	2
523	20240911	100300	297366430	15660	15650	15660	15650	5
524	20240911	100200	297288170	15660	15640	15660	15640	2
525	20240911	100100	297256870	15640	15630	15640	15620	410
526	20240911	100000	290851380	15630	15650	15650	15630	191
527	20240911	095900	287865300	15650	15660	15670	15650	38
528	20240911	095800	287270490	15680	15660	15680	15660	52
529	20240911	095700	286456120	15670	15680	15720	15670	144
530	20240911	095600	284198410	15670	15710	15710	15670	334
531	20240911	095500	278963560	15700	15700	15700	15700	0
532	20240911	095400	278963560	15700	15660	15700	15660	754
533	20240911	095300	267140870	15660	15660	15660	15660	1
534	20240911	095200	267125210	15660	15660	15660	15660	50
535	20240911	095100	266342210	15670	15680	15680	15670	65
536	20240911	095000	265323610	15690	15680	15690	15680	12
537	20240911	094900	265135430	15680	15670	15680	15670	9
538	20240911	094800	264994320	15680	15670	15680	15670	2
539	20240911	094700	264962970	15670	15650	15670	15630	250
540	20240911	094600	261051830	15650	15680	15680	15650	324
541	20240911	094500	255974030	15680	15730	15730	15680	1436
542	20240911	094400	233418590	15740	15740	15740	15740	0
543	20240911	094300	233418590	15740	15740	15740	15740	115
544	20240911	094200	231608490	15740	15740	15740	15740	2
545	20240911	094100	231577010	15750	15750	15750	15740	322
546	20240911	094000	226505690	15750	15750	15750	15750	97
547	20240911	093900	224977940	15760	15800	15810	15750	1854
548	20240911	093800	195725510	15800	15820	15820	15800	31
549	20240911	093700	195235150	15800	15810	15820	15790	146
550	20240911	093600	192928630	15800	15750	15810	15750	569
551	20240911	093500	183946730	15750	15740	15760	15740	55
552	20240911	093400	183080730	15740	15740	15740	15720	52
553	20240911	093300	182262700	15750	15770	15770	15750	58
554	20240911	093200	181348450	15790	15720	15790	15720	110
555	20240911	093100	179614700	15710	15720	15740	15710	232
556	20240911	093000	175966690	15730	15760	15760	15730	191
557	20240911	092900	172961100	15760	15720	15760	15720	313
558	20240911	092800	168040240	15700	15700	15700	15700	16
559	20240911	092700	167789040	15700	15700	15700	15700	33
560	20240911	092600	167270940	15700	15760	15760	15700	637
561	20240911	092500	157253160	15770	15780	15780	15770	45
562	20240911	092400	156543420	15780	15790	15790	15780	67
563	20240911	092300	155486150	15780	15790	15790	15780	85
564	20240911	092200	154144160	15790	15790	15800	15790	4
565	20240911	092100	154080990	15790	15790	15790	15780	1301
566	20240911	092000	133548460	15790	15730	15790	15730	148
567	20240911	091900	131212330	15760	15700	15760	15700	79
568	20240911	091800	129970460	15710	15790	15800	15710	668
569	20240911	091700	119460170	15720	15680	15780	15670	2074
570	20240911	091600	86905510	15680	15630	15700	15630	718
571	20240911	091500	75658560	15640	15630	15640	15610	229
572	20240911	091400	72080390	15630	15650	15660	15630	674
573	20240911	091300	61533110	15650	15630	15650	15630	509
574	20240911	091200	53567330	15620	15640	15640	15620	60
575	20240911	091100	52629090	15630	15600	15630	15600	361
576	20240911	091000	46990310	15610	15590	15610	15590	172
577	20240911	090900	44305470	15590	15560	15590	15540	311
578	20240911	090800	39465780	15550	15560	15560	15540	143
579	20240911	090700	37242680	15560	15560	15560	15560	0
580	20240911	090600	37242680	15560	15560	15560	15560	134
581	20240911	090500	35157640	15560	15640	15640	15540	255
582	20240911	090400	31193740	15650	15620	15650	15530	86
583	20240911	090300	29850730	15510	15650	15650	15500	98
584	20240911	090200	28325040	15650	15500	15650	15500	671
585	20240911	090100	17888430	15540	15550	15590	15470	317
586	20240911	090000	12970170	15600	15620	15620	15590	831