KissMeData/005250/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184400	2537558480	15930	15930	15930	15930	4889
3	20240718	184300	2537558480	15930	15930	15930	15930	0
4	20240718	184200	2537558480	15930	15930	15930	15930	0
5	20240718	184100	2537558480	15930	15930	15930	15930	0
6	20240718	184000	2537558480	15930	15930	15930	15930	0
7	20240718	183900	2537558480	15930	15930	15930	15930	0
8	20240718	183800	2537558480	15930	15930	15930	15930	0
9	20240718	183700	2537558480	15930	15930	15930	15930	0
10	20240718	183600	2537558480	15930	15930	15930	15930	0
11	20240718	183500	2537558480	15930	15930	15930	15930	0
12	20240718	183400	2537558480	15930	15930	15930	15930	0
13	20240718	183300	2537558480	15930	15930	15930	15930	0
14	20240718	183200	2537558480	15930	15930	15930	15930	0
15	20240718	183100	2537558480	15930	15930	15930	15930	0
16	20240718	183000	2537558480	15930	15930	15930	15930	0
17	20240718	182900	2537558480	15930	15930	15930	15930	0
18	20240718	182800	2537558480	15930	15930	15930	15930	0
19	20240718	182700	2537558480	15930	15930	15930	15930	0
20	20240718	182600	2537558480	15930	15930	15930	15930	0
21	20240718	182500	2537558480	15930	15930	15930	15930	0
22	20240718	182400	2537558480	15930	15930	15930	15930	0
23	20240718	182300	2537558480	15930	15930	15930	15930	0
24	20240718	182200	2537558480	15930	15930	15930	15930	0
25	20240718	182100	2537558480	15930	15930	15930	15930	0
26	20240718	182000	2537558480	15930	15930	15930	15930	0
27	20240718	181900	2537558480	15930	15930	15930	15930	0
28	20240718	181800	2537558480	15930	15930	15930	15930	0
29	20240718	181700	2537558480	15930	15930	15930	15930	0
30	20240718	181600	2537558480	15930	15930	15930	15930	0
31	20240718	181500	2537558480	15930	15930	15930	15930	0
32	20240718	181400	2537558480	15930	15930	15930	15930	4889
33	20240718	181300	2537558480	15930	15930	15930	15930	0
34	20240718	181200	2537558480	15930	15930	15930	15930	0
35	20240718	181100	2537558480	15930	15930	15930	15930	0
36	20240718	181000	2537558480	15930	15930	15930	15930	0
37	20240718	180900	2537558480	15930	15930	15930	15930	0
38	20240718	180800	2537558480	15930	15930	15930	15930	0
39	20240718	180700	2537558480	15930	15930	15930	15930	0
40	20240718	180600	2537558480	15930	15930	15930	15930	0
41	20240718	180500	2537558480	15930	15930	15930	15930	0
42	20240718	180400	2537558480	15930	15930	15930	15930	0
43	20240718	180300	2537558480	15930	15930	15930	15930	0
44	20240718	180200	2537558480	15930	15930	15930	15930	0
45	20240718	180100	2537558480	15930	15930	15930	15930	0
46	20240718	180000	2537558480	15930	15930	15930	15930	0
47	20240718	175900	2537558480	15930	15930	15930	15930	0
48	20240718	175800	2537558480	15930	15930	15930	15930	0
49	20240718	175700	2537558480	15930	15930	15930	15930	0
50	20240718	175600	2537558480	15930	15930	15930	15930	0
51	20240718	175500	2537558480	15930	15930	15930	15930	0
52	20240718	175400	2537558480	15930	15930	15930	15930	0
53	20240718	175300	2537558480	15930	15930	15930	15930	0
54	20240718	175200	2537558480	15930	15930	15930	15930	0
55	20240718	175100	2537558480	15930	15930	15930	15930	0
56	20240718	175000	2537558480	15930	15930	15930	15930	0
57	20240718	174900	2537558480	15930	15930	15930	15930	0
58	20240718	174800	2537558480	15930	15930	15930	15930	0
59	20240718	174700	2537558480	15930	15930	15930	15930	0
60	20240718	174600	2537558480	15930	15930	15930	15930	0
61	20240718	174500	2537558480	15930	15930	15930	15930	0
62	20240718	174400	2537558480	15930	15930	15930	15930	4889
63	20240718	174300	2537558480	15930	15930	15930	15930	0
64	20240718	174200	2537558480	15930	15930	15930	15930	0
65	20240718	174100	2537558480	15930	15930	15930	15930	0
66	20240718	174000	2537558480	15930	15930	15930	15930	0
67	20240718	173900	2537558480	15930	15930	15930	15930	0
68	20240718	173800	2537558480	15930	15930	15930	15930	0
69	20240718	173700	2537558480	15930	15930	15930	15930	0
70	20240718	173600	2537558480	15930	15930	15930	15930	0
71	20240718	173500	2537558480	15930	15930	15930	15930	0
72	20240718	173400	2537558480	15930	15930	15930	15930	0
73	20240718	173300	2537558480	15930	15930	15930	15930	0
74	20240718	173200	2537558480	15930	15930	15930	15930	0
75	20240718	173100	2537558480	15930	15930	15930	15930	0
76	20240718	173000	2537558480	15930	15930	15930	15930	0
77	20240718	172900	2537558480	15930	15930	15930	15930	0
78	20240718	172800	2537558480	15930	15930	15930	15930	0
79	20240718	172700	2537558480	15930	15930	15930	15930	0
80	20240718	172600	2537558480	15930	15930	15930	15930	0
81	20240718	172500	2537558480	15930	15930	15930	15930	0
82	20240718	172400	2537558480	15930	15930	15930	15930	0
83	20240718	172300	2537558480	15930	15930	15930	15930	0
84	20240718	172200	2537558480	15930	15930	15930	15930	0
85	20240718	172100	2537558480	15930	15930	15930	15930	0
86	20240718	172000	2537558480	15930	15930	15930	15930	0
87	20240718	171900	2537558480	15930	15930	15930	15930	0
88	20240718	171800	2537558480	15930	15930	15930	15930	0
89	20240718	171700	2537558480	15930	15930	15930	15930	0
90	20240718	171600	2537558480	15930	15930	15930	15930	0
91	20240718	171500	2537558480	15930	15930	15930	15930	0
92	20240718	171400	2537558480	15930	15930	15930	15930	4889
93	20240718	171300	2537558480	15930	15930	15930	15930	0
94	20240718	171200	2537558480	15930	15930	15930	15930	0
95	20240718	171100	2537558480	15930	15930	15930	15930	0
96	20240718	171000	2537558480	15930	15930	15930	15930	0
97	20240718	170900	2537558480	15930	15930	15930	15930	0
98	20240718	170800	2537558480	15930	15930	15930	15930	0
99	20240718	170700	2537558480	15930	15930	15930	15930	0
100	20240718	170600	2537558480	15930	15930	15930	15930	0
101	20240718	170500	2537558480	15930	15930	15930	15930	0
102	20240718	170400	2537558480	15930	15930	15930	15930	0
103	20240718	170300	2537558480	15930	15930	15930	15930	0
104	20240718	170200	2537558480	15930	15930	15930	15930	0
105	20240718	170100	2537558480	15930	15930	15930	15930	0
106	20240718	170000	2537558480	15930	15930	15930	15930	0
107	20240718	165900	2537558480	15930	15930	15930	15930	0
108	20240718	165800	2537558480	15930	15930	15930	15930	0
109	20240718	165700	2537558480	15930	15930	15930	15930	0
110	20240718	165600	2537558480	15930	15930	15930	15930	0
111	20240718	165500	2537558480	15930	15930	15930	15930	0
112	20240718	165400	2537558480	15930	15930	15930	15930	0
113	20240718	165300	2537558480	15930	15930	15930	15930	0
114	20240718	165200	2537558480	15930	15930	15930	15930	0
115	20240718	165100	2537558480	15930	15930	15930	15930	0
116	20240718	165000	2537558480	15930	15930	15930	15930	0
117	20240718	164900	2537558480	15930	15930	15930	15930	0
118	20240718	164800	2537558480	15930	15930	15930	15930	0
119	20240718	164700	2537558480	15930	15930	15930	15930	0
120	20240718	164600	2537558480	15930	15930	15930	15930	0
121	20240718	164500	2537558480	15930	15930	15930	15930	0
122	20240718	164400	2537558480	15930	15930	15930	15930	4889
123	20240718	164300	2537558480	15930	15930	15930	15930	0
124	20240718	164200	2537558480	15930	15930	15930	15930	0
125	20240718	164100	2537558480	15930	15930	15930	15930	0
126	20240718	164000	2537558480	15930	15930	15930	15930	0
127	20240718	163900	2537558480	15930	15930	15930	15930	0
128	20240718	163800	2537558480	15930	15930	15930	15930	0
129	20240718	163700	2537558480	15930	15930	15930	15930	0
130	20240718	163600	2537558480	15930	15930	15930	15930	0
131	20240718	163500	2537558480	15930	15930	15930	15930	0
132	20240718	163400	2537558480	15930	15930	15930	15930	0
133	20240718	163300	2537558480	15930	15930	15930	15930	0
134	20240718	163200	2537558480	15930	15930	15930	15930	0
135	20240718	163100	2537558480	15930	15930	15930	15930	0
136	20240718	163000	2537558480	15930	15930	15930	15930	0
137	20240718	162900	2537558480	15930	15930	15930	15930	0
138	20240718	162800	2537558480	15930	15930	15930	15930	0
139	20240718	162700	2537558480	15930	15930	15930	15930	0
140	20240718	162600	2537558480	15930	15930	15930	15930	0
141	20240718	162500	2537558480	15930	15930	15930	15930	0
142	20240718	162400	2537558480	15930	15930	15930	15930	0
143	20240718	162300	2537558480	15930	15930	15930	15930	0
144	20240718	162200	2537558480	15930	15930	15930	15930	0
145	20240718	162100	2537558480	15930	15930	15930	15930	0
146	20240718	162000	2537558480	15930	15930	15930	15930	0
147	20240718	161900	2537558480	15930	15930	15930	15930	0
148	20240718	161800	2537558480	15930	15930	15930	15930	0
149	20240718	161700	2537558480	15930	15930	15930	15930	0
150	20240718	161600	2537558480	15930	15930	15930	15930	0
151	20240718	161500	2537558480	15930	15930	15930	15930	0
152	20240718	161400	2537558480	15930	15930	15930	15930	4889
153	20240718	161300	2537558480	15930	15930	15930	15930	0
154	20240718	161200	2537558480	15930	15930	15930	15930	0
155	20240718	161100	2537558480	15930	15930	15930	15930	0
156	20240718	161000	2537558480	15930	15930	15930	15930	0
157	20240718	160900	2537558480	15930	15930	15930	15930	0
158	20240718	160800	2537558480	15930	15930	15930	15930	0
159	20240718	160700	2537558480	15930	15930	15930	15930	0
160	20240718	160600	2537558480	15930	15930	15930	15930	0
161	20240718	160500	2537558480	15930	15930	15930	15930	0
162	20240718	160400	2537558480	15930	15930	15930	15930	0
163	20240718	160300	2537558480	15930	15930	15930	15930	0
164	20240718	160200	2537558480	15930	15930	15930	15930	0
165	20240718	160100	2537558480	15930	15930	15930	15930	0
166	20240718	160000	2537558480	15930	15930	15930	15930	0
167	20240718	155900	2537558480	15930	15930	15930	15930	0
168	20240718	155800	2537558480	15930	15930	15930	15930	0
169	20240718	155700	2537558480	15930	15930	15930	15930	0
170	20240718	155600	2537558480	15930	15930	15930	15930	0
171	20240718	155500	2537558480	15930	15930	15930	15930	0
172	20240718	155400	2537558480	15930	15930	15930	15930	0
173	20240718	155300	2537558480	15930	15930	15930	15930	0
174	20240718	155200	2537558480	15930	15930	15930	15930	0
175	20240718	155100	2537558480	15930	15930	15930	15930	0
176	20240718	155000	2537558480	15930	15930	15930	15930	0
177	20240718	154900	2537558480	15930	15930	15930	15930	0
178	20240718	154800	2537558480	15930	15930	15930	15930	0
179	20240718	154700	2537558480	15930	15930	15930	15930	0
180	20240718	154600	2537558480	15930	15930	15930	15930	0
181	20240718	154500	2537558480	15930	15930	15930	15930	0
182	20240718	154400	2537558480	15930	15930	15930	15930	4889
183	20240718	154300	2537558480	15930	15930	15930	15930	0
184	20240718	154200	2537558480	15930	15930	15930	15930	0
185	20240718	154100	2537558480	15930	15930	15930	15930	0
186	20240718	154000	2537558480	15930	15930	15930	15930	0
187	20240718	153900	2537558480	15930	15930	15930	15930	0
188	20240718	153800	2537558480	15930	15930	15930	15930	0
189	20240718	153700	2537558480	15930	15930	15930	15930	0
190	20240718	153600	2537558480	15930	15930	15930	15930	0
191	20240718	153500	2537558480	15930	15930	15930	15930	0
192	20240718	153400	2537558480	15930	15930	15930	15930	0
193	20240718	153300	2537558480	15930	15930	15930	15930	0
194	20240718	153200	2537558480	15930	15930	15930	15930	0
195	20240718	153100	2537558480	15930	15930	15930	15930	0
196	20240718	153000	2537558480	15930	15930	15930	15930	4889
197	20240718	152900	2459676710	15780	15780	15780	15780	0
198	20240718	152800	2459676710	15780	15780	15780	15780	0
199	20240718	152700	2459676710	15780	15780	15780	15780	0
200	20240718	152600	2459676710	15780	15780	15780	15780	0
201	20240718	152500	2459676710	15780	15780	15780	15780	0
202	20240718	152400	2459676710	15780	15780	15780	15780	0
203	20240718	152300	2459676710	15780	15780	15780	15780	0
204	20240718	152200	2459676710	15780	15780	15780	15780	0
205	20240718	152100	2459676710	15780	15780	15780	15780	0
206	20240718	152000	2459676710	15780	15780	15780	15780	0
207	20240718	151900	2459676710	15780	15770	15780	15770	139
208	20240718	151800	2457483330	15780	15770	15780	15770	16
209	20240718	151700	2457230920	15780	15780	15780	15780	79
210	20240718	151600	2455984300	15780	15780	15790	15770	870
211	20240718	151500	2442255820	15770	15720	15780	15720	138
212	20240718	151400	2440080330	15740	15730	15740	15720	817
213	20240718	151300	2427226300	15720	15710	15730	15710	303
214	20240718	151200	2422465930	15680	15760	15760	15630	3275
215	20240718	151100	2371039300	15770	15770	15770	15770	52
216	20240718	151000	2370219260	15760	15760	15760	15760	29
217	20240718	150900	2369762220	15780	15770	15780	15770	152
218	20240718	150800	2367363960	15760	15770	15770	15760	63
219	20240718	150700	2366370490	15770	15760	15770	15750	115
220	20240718	150600	2364558260	15760	15750	15760	15750	104
221	20240718	150500	2362919740	15760	15770	15770	15760	14
222	20240718	150400	2362699060	15770	15770	15770	15770	117
223	20240718	150300	2360853970	15770	15770	15770	15770	2
224	20240718	150200	2360822430	15780	15780	15780	15770	12
225	20240718	150100	2360633110	15780	15770	15790	15770	162
226	20240718	150000	2358076940	15770	15760	15780	15760	128
227	20240718	145900	2356058290	15760	15750	15760	15750	52
228	20240718	145800	2355238930	15750	15750	15750	15750	21
229	20240718	145700	2354908180	15750	15750	15750	15750	100
230	20240718	145600	2353333180	15750	15730	15750	15730	199
231	20240718	145500	2350200110	15740	15740	15740	15740	665
232	20240718	145400	2339733010	15750	15770	15770	15750	56
233	20240718	145300	2338850510	15770	15770	15770	15750	86
234	20240718	145200	2337495010	15780	15780	15780	15780	136
235	20240718	145100	2335348930	15790	15800	15800	15790	97
236	20240718	145000	2333816470	15780	15780	15780	15780	65
237	20240718	144900	2332790770	15770	15780	15780	15770	128
238	20240718	144800	2330772190	15770	15770	15770	15770	35
239	20240718	144700	2330220240	15750	15750	15750	15750	0
240	20240718	144600	2330220240	15750	15770	15770	15750	637
241	20240718	144500	2320187140	15790	15820	15820	15790	689
242	20240718	144400	2309298410	15820	15820	15820	15820	246
243	20240718	144300	2305406690	15820	15840	15840	15820	763
244	20240718	144200	2293335660	15840	15820	15840	15820	228
245	20240718	144100	2289728260	15810	15810	15810	15810	81
246	20240718	144000	2288447650	15810	15810	15810	15800	35
247	20240718	143900	2287894510	15810	15800	15810	15800	57
248	20240718	143800	2286993390	15810	15770	15810	15770	374
249	20240718	143700	2281086070	15780	15750	15780	15750	273
250	20240718	143600	2276783010	15760	15750	15760	15750	64
251	20240718	143500	2275774910	15760	15760	15760	15760	7
252	20240718	143400	2275664590	15750	15750	15750	15750	63
253	20240718	143300	2274672340	15760	15760	15760	15750	31
254	20240718	143200	2274183830	15760	15760	15760	15760	266
255	20240718	143100	2269991670	15750	15760	15760	15750	55
256	20240718	143000	2269125410	15750	15780	15780	15750	253
257	20240718	142900	2265136540	15770	15760	15770	15760	209
258	20240718	142800	2261842650	15750	15750	15750	15740	91
259	20240718	142700	2260409610	15740	15710	15750	15710	393
260	20240718	142600	2254230240	15700	15670	15700	15670	17
261	20240718	142500	2253963730	15670	15700	15700	15660	1830
262	20240718	142400	2225277690	15680	15700	15700	15670	727
263	20240718	142300	2213876940	15710	15720	15720	15630	3079
264	20240718	142200	2165587400	15720	15740	15740	15720	167
265	20240718	142100	2162960820	15770	15700	15770	15690	2142
266	20240718	142000	2129332040	15720	15780	15780	15700	2315
267	20240718	141900	2092887310	15780	15820	15820	15780	1701
268	20240718	141800	2066036400	15810	15820	15820	15810	422
269	20240718	141700	2059364120	15810	15810	15810	15810	0
270	20240718	141600	2059364120	15810	15840	15840	15810	438
271	20240718	141500	2052427640	15840	15840	15850	15840	14
272	20240718	141400	2052205800	15850	15850	15850	15850	8
273	20240718	141300	2052079000	15840	15850	15850	15840	29
274	20240718	141200	2051619600	15850	15840	15850	15840	76
275	20240718	141100	2050415040	15850	15850	15850	15850	1
276	20240718	141000	2050399190	15840	15850	15850	15840	29
277	20240718	140900	2049939790	15850	15840	15850	15840	7
278	20240718	140800	2049828850	15840	15840	15840	15840	4
279	20240718	140700	2049765490	15830	15790	15850	15790	3950
280	20240718	140600	1987302440	15790	15790	15790	15790	92
281	20240718	140500	1985849760	15790	15790	15790	15790	138
282	20240718	140400	1983670740	15790	15800	15800	15790	31
283	20240718	140300	1983181140	15790	15790	15790	15790	154
284	20240718	140200	1980749480	15790	15790	15790	15790	60
285	20240718	140100	1979802080	15790	15790	15790	15790	5
286	20240718	140000	1979723130	15790	15790	15790	15790	247
287	20240718	135900	1975823000	15800	15790	15800	15790	29
288	20240718	135800	1975365040	15800	15790	15800	15790	12
289	20240718	135700	1975175480	15790	15790	15790	15790	39
290	20240718	135600	1974559670	15790	15790	15790	15790	26
291	20240718	135500	1974149130	15780	15790	15800	15770	129
292	20240718	135400	1972113330	15790	15800	15800	15790	76
293	20240718	135300	1970913250	15800	15800	15800	15800	75
294	20240718	135200	1969728250	15810	15770	15810	15770	305
295	20240718	135100	1964913220	15770	15760	15770	15760	9
296	20240718	135000	1964771330	15770	15770	15770	15770	124
297	20240718	134900	1962815850	15780	15780	15780	15770	62
298	20240718	134800	1961837530	15790	15780	15790	15780	117
299	20240718	134700	1959990480	15780	15780	15780	15780	20
300	20240718	134600	1959674880	15800	15810	15810	15780	111
301	20240718	134500	1957921170	15810	15800	15810	15800	8
302	20240718	134400	1957794700	15800	15800	15800	15800	29
303	20240718	134300	1957336500	15810	15810	15810	15810	9
304	20240718	134200	1957194210	15800	15790	15810	15790	115
305	20240718	134100	1955376180	15810	15800	15810	15790	56
306	20240718	134000	1954491460	15810	15810	15810	15800	156
307	20240718	133900	1952026140	15810	15820	15820	15810	31
308	20240718	133800	1951535760	15820	15820	15830	15810	38
309	20240718	133700	1950934800	15810	15820	15820	15810	804
310	20240718	133600	1938223090	15820	15830	15830	15820	106
311	20240718	133500	1936546160	15810	15810	15830	15810	38
312	20240718	133400	1935945160	15810	15810	15810	15810	0
313	20240718	133300	1935945160	15810	15810	15810	15800	119
314	20240718	133200	1934063850	15820	15830	15830	15820	75
315	20240718	133100	1932877260	15820	15820	15820	15820	9
316	20240718	133000	1932734880	15830	15830	15830	15830	32
317	20240718	132900	1932228320	15830	15830	15840	15830	41
318	20240718	132800	1931579170	15830	15840	15840	15830	91
319	20240718	132700	1930137800	15840	15840	15840	15840	14
320	20240718	132600	1929916040	15840	15860	15870	15840	49
321	20240718	132500	1929138990	15870	15850	15870	15840	10
322	20240718	132400	1928980510	15860	15850	15860	15830	110
323	20240718	132300	1927238980	15850	15860	15860	15840	1264
324	20240718	132200	1907200530	15870	15870	15870	15870	0
325	20240718	132100	1907200530	15870	15870	15870	15870	9
326	20240718	132000	1907057700	15870	15860	15870	15860	44
327	20240718	131900	1906359760	15860	15860	15860	15860	4
328	20240718	131800	1906296320	15860	15870	15870	15860	9
329	20240718	131700	1906153530	15870	15870	15880	15870	88
330	20240718	131600	1904756900	15870	15870	15870	15870	6
331	20240718	131500	1904661680	15870	15870	15870	15870	58
332	20240718	131400	1903741220	15880	15870	15880	15870	40
333	20240718	131300	1903106260	15880	15880	15880	15880	3
334	20240718	131200	1903058620	15870	15870	15870	15860	17
335	20240718	131100	1902788910	15870	15870	15870	15870	12
336	20240718	131000	1902598470	15890	15880	15900	15860	562
337	20240718	130900	1893676050	15880	15880	15880	15880	10
338	20240718	130800	1893517250	15860	15860	15860	15860	28
339	20240718	130700	1893073170	15870	15870	15870	15870	23
340	20240718	130600	1892708160	15870	15880	15880	15870	13
341	20240718	130500	1892501760	15870	15870	15870	15870	26
342	20240718	130400	1892089140	15890	15870	15890	15870	9
343	20240718	130300	1891946240	15870	15880	15880	15870	14
344	20240718	130200	1891723960	15880	15910	15910	15880	121
345	20240718	130100	1889800990	15910	15900	15910	15900	4
346	20240718	130000	1889737370	15900	15890	15900	15880	51
347	20240718	125900	1888926970	15880	15880	15880	15880	37
348	20240718	125800	1888339410	15880	15890	15890	15880	11
349	20240718	125700	1888164660	15890	15880	15890	15880	35
350	20240718	125600	1887608760	15880	15880	15880	15880	4
351	20240718	125500	1887545240	15880	15910	15910	15880	14
352	20240718	125400	1887322650	15910	15920	15920	15910	93
353	20240718	125300	1885842170	15920	15880	15920	15880	63
354	20240718	125200	1884840240	15880	15900	15900	15880	24
355	20240718	125100	1884458830	15910	15910	15920	15910	53
356	20240718	125000	1883615460	15910	15910	15920	15900	150
357	20240718	124900	1881229450	15910	15910	15910	15910	8
358	20240718	124800	1881102170	15920	15900	15920	15890	196
359	20240718	124700	1877987260	15910	15910	15910	15910	8
360	20240718	124600	1877859980	15920	15930	15930	15920	61
361	20240718	124500	1876888770	15920	15930	15930	15920	76
362	20240718	124400	1875678120	15940	15950	15950	15940	75
363	20240718	124300	1874482270	15940	15950	15950	15940	7
364	20240718	124200	1874370680	15940	15940	15950	15940	81
365	20240718	124100	1873079490	15940	15940	15940	15940	9
366	20240718	124000	1872936030	15950	15940	15950	15930	20
367	20240718	123900	1872617230	15920	15930	15930	15900	435
368	20240718	123800	1865692190	15930	15930	15930	15930	16
369	20240718	123700	1865437310	15930	15940	15940	15930	16
370	20240718	123600	1865182320	15940	15950	15950	15940	106
371	20240718	123500	1863491640	15950	15950	15950	15950	4
372	20240718	123400	1863427840	15950	15960	15960	15950	18
373	20240718	123300	1863140610	15950	15980	15980	15950	195
374	20240718	123200	1860025860	15990	15990	15990	15990	1
375	20240718	123100	1860009870	15980	15980	15990	15980	36
376	20240718	123000	1859434510	15990	16000	16000	15990	22
377	20240718	122900	1859082710	15990	16000	16020	15990	35
378	20240718	122800	1858522320	16010	15990	16020	15980	224
379	20240718	122700	1854940100	16010	15970	16010	15970	199
380	20240718	122600	1851759420	15970	15960	15970	15960	33
381	20240718	122500	1851232440	15970	15960	15970	15960	12
382	20240718	122400	1851040850	15960	15950	15960	15950	62
383	20240718	122300	1850051370	15960	15950	15970	15950	44
384	20240718	122200	1849349130	15950	15950	15960	15950	22
385	20240718	122100	1848998190	15950	15950	15960	15930	143
386	20240718	122000	1846718810	15940	15950	15950	15940	18
387	20240718	121900	1846431800	15950	15950	15950	15950	0
388	20240718	121800	1846431800	15950	15960	15960	15950	17
389	20240718	121700	1846160610	15970	15960	15970	15960	42
390	20240718	121600	1845490200	15970	15940	15970	15940	235
391	20240718	121500	1841741680	15950	15950	15950	15950	82
392	20240718	121400	1840433780	15950	15950	15950	15950	35
393	20240718	121300	1839875530	15940	15940	15940	15940	65
394	20240718	121200	1838839430	15940	15940	15940	15940	17
395	20240718	121100	1838568450	15950	15960	15960	15950	46
396	20240718	121000	1837834670	15950	15960	15960	15950	12
397	20240718	120900	1837643230	15960	15960	15960	15960	19
398	20240718	120800	1837339990	15960	15970	15970	15960	18
399	20240718	120700	1837052620	15970	15980	15980	15970	30
400	20240718	120600	1836573330	15990	16010	16010	15990	293
401	20240718	120500	1831884190	16020	16010	16020	16010	61
402	20240718	120400	1830907480	16020	16030	16040	16020	201
403	20240718	120300	1827686370	16020	16040	16050	16020	66
404	20240718	120200	1826627970	16040	16040	16040	16040	7
405	20240718	120100	1826515690	16050	16020	16050	16020	19
406	20240718	120000	1826211020	16030	16040	16040	16030	118
407	20240718	115900	1824318460	16050	16040	16050	16030	198
408	20240718	115800	1821144200	16050	16030	16050	16030	8
409	20240718	115700	1821015930	16030	16040	16040	16030	181
410	20240718	115600	1818113960	16040	16040	16040	16040	1
411	20240718	115500	1818097920	16030	16010	16040	16010	51
412	20240718	115400	1817280060	16010	16020	16030	16010	416
413	20240718	115300	1810615480	16010	16010	16020	16010	350
414	20240718	115200	1805011970	16000	16000	16000	15990	1027
415	20240718	115100	1788580020	15990	15980	16000	15980	662
416	20240718	115000	1777993040	15970	15980	15980	15970	257
417	20240718	114900	1773886220	15990	15940	15990	15940	606
418	20240718	114800	1764213810	15940	15910	15950	15910	127
419	20240718	114700	1762190990	15900	15900	15900	15900	115
420	20240718	114600	1760362490	15890	15890	15900	15890	74
421	20240718	114500	1759186610	15900	15900	15900	15900	18
422	20240718	114400	1758900410	15900	15890	15900	15890	7
423	20240718	114300	1758789150	15900	15890	15900	15890	135
424	20240718	114200	1756643950	15890	15900	15900	15890	125
425	20240718	114100	1754656500	15900	15860	15900	15860	316
426	20240718	114000	1749641500	15870	15810	15870	15810	1414
427	20240718	113900	1727266300	15810	15810	15810	15800	15
428	20240718	113800	1727029190	15810	15810	15810	15810	5
429	20240718	113700	1726950140	15810	15810	15810	15800	39
430	20240718	113600	1726333800	15810	15810	15810	15800	21
431	20240718	113500	1726001830	15810	15810	15810	15810	3
432	20240718	113400	1725954400	15810	15810	15810	15800	30
433	20240718	113300	1725480350	15810	15800	15810	15800	14
434	20240718	113200	1725259060	15810	15800	15810	15800	30
435	20240718	113100	1724785030	15800	15790	15800	15780	715
436	20240718	113000	1713495210	15790	15790	15790	15790	35
437	20240718	112900	1712942560	15790	15790	15800	15780	13
438	20240718	112800	1712737320	15800	15810	15810	15780	540
439	20240718	112700	1704206080	15810	15800	15810	15800	6
440	20240718	112600	1704111230	15810	15810	15810	15800	14
441	20240718	112500	1703889940	15810	15810	15810	15800	49
442	20240718	112400	1703115480	15800	15810	15810	15800	8
443	20240718	112300	1702989040	15810	15810	15810	15800	10
444	20240718	112200	1702830980	15810	15810	15810	15810	13
445	20240718	112100	1702625450	15800	15820	15820	15800	143
446	20240718	112000	1700364730	15820	15820	15900	15820	2757
447	20240718	111900	1656649160	15800	15790	15800	15790	3661
448	20240718	111800	1598830950	15790	15790	15790	15780	52
449	20240718	111700	1598010290	15790	15790	15790	15790	3
450	20240718	111600	1597962920	15790	15780	15790	15780	39
451	20240718	111500	1597347390	15790	15780	15790	15780	500
452	20240718	111400	1589453250	15790	15790	15790	15780	27
453	20240718	111300	1589027120	15780	15790	15790	15780	13
454	20240718	111200	1588821960	15780	15770	15780	15770	49
455	20240718	111100	1588049020	15780	15780	15780	15780	3
456	20240718	111000	1588001680	15780	15790	15790	15770	59
457	20240718	110900	1587070650	15790	15750	15790	15750	85
458	20240718	110800	1585729990	15730	15750	15750	15730	30
459	20240718	110700	1585257990	15750	15740	15750	15730	26
460	20240718	110600	1584848700	15730	15730	15730	15730	11
461	20240718	110500	1584675670	15730	15710	15740	15700	53
462	20240718	110400	1583843040	15710	15720	15730	15710	20
463	20240718	110300	1583528700	15720	15720	15720	15720	6
464	20240718	110200	1583434380	15710	15720	15730	15710	38
465	20240718	110100	1582837130	15720	15720	15720	15710	15
466	20240718	110000	1582601400	15720	15730	15730	15720	3
467	20240718	105900	1582554220	15730	15710	15730	15710	72
468	20240718	105800	1581422260	15720	15710	15720	15700	116
469	20240718	105700	1579600920	15720	15720	15720	15720	2
470	20240718	105600	1579569480	15720	15720	15720	15720	21
471	20240718	105500	1579239360	15700	15710	15720	15700	68
472	20240718	105400	1578171280	15720	15730	15730	15720	5
473	20240718	105300	1578092670	15730	15750	15750	15730	103
474	20240718	105200	1576471490	15740	15730	15750	15730	86
475	20240718	105100	1575118200	15730	15700	15730	15700	20
476	20240718	105000	1574803900	15690	15690	15690	15680	53
477	20240718	104900	1573972380	15680	15670	15680	15670	69
478	20240718	104800	1572891110	15660	15660	15660	15660	0
479	20240718	104700	1572891110	15660	15660	15660	15660	4
480	20240718	104600	1572828470	15670	15670	15680	15670	103
481	20240718	104500	1571214160	15680	15670	15680	15670	8
482	20240718	104400	1571088760	15670	15670	15670	15670	34
483	20240718	104300	1570555980	15670	15680	15680	15670	34
484	20240718	104200	1570023180	15670	15680	15680	15670	126
485	20240718	104100	1568047720	15680	15690	15690	15680	108
486	20240718	104000	1566353290	15690	15710	15710	15690	166
487	20240718	103900	1563747150	15720	15730	15730	15720	23
488	20240718	103800	1563385430	15730	15730	15730	15730	15
489	20240718	103700	1563149480	15740	15740	15740	15740	10
490	20240718	103600	1562992080	15750	15760	15760	15750	334
491	20240718	103500	1557731080	15760	15760	15760	15750	37
492	20240718	103400	1557148310	15750	15740	15750	15740	134
493	20240718	103300	1555038140	15740	15670	15740	15670	86
494	20240718	103200	1553688480	15690	15670	15690	15670	534
495	20240718	103100	1545314420	15680	15680	15680	15680	1
496	20240718	103000	1545298740	15670	15680	15680	15670	290
497	20240718	102900	1540753060	15680	15680	15680	15680	24
498	20240718	102800	1540376740	15680	15680	15680	15680	14
499	20240718	102700	1540157220	15680	15680	15680	15680	255
500	20240718	102600	1536158820	15670	15670	15670	15670	26
501	20240718	102500	1535751400	15670	15670	15670	15670	9
502	20240718	102400	1535610370	15670	15670	15670	15670	5
503	20240718	102300	1535532020	15670	15680	15680	15670	29
504	20240718	102200	1535077570	15670	15670	15670	15670	52
505	20240718	102100	1534262730	15660	15670	15670	15660	6
506	20240718	102000	1534168750	15670	15670	15680	15670	91
507	20240718	101900	1532742760	15690	15710	15710	15690	135
508	20240718	101800	1530622530	15710	15720	15720	15710	200
509	20240718	101700	1527479630	15710	15740	15740	15710	392
510	20240718	101600	1521317450	15750	15710	15750	15710	266
511	20240718	101500	1517134580	15690	15690	15690	15690	0
512	20240718	101400	1517134580	15690	15690	15690	15690	42
513	20240718	101300	1516475600	15680	15670	15680	15670	59
514	20240718	101200	1515551030	15670	15680	15690	15670	695
515	20240718	101100	1504650170	15680	15690	15690	15680	45
516	20240718	101000	1503944160	15700	15710	15710	15700	137
517	20240718	100900	1501793210	15710	15690	15740	15680	427
518	20240718	100800	1495089100	15690	15700	15700	15690	136
519	20240718	100700	1492954630	15700	15720	15730	15700	205
520	20240718	100600	1489732720	15720	15720	15730	15720	176
521	20240718	100500	1486965660	15730	15720	15730	15720	265
522	20240718	100400	1482799710	15730	15750	15750	15720	665
523	20240718	100300	1472336630	15760	15820	15820	15760	1125
524	20240718	100200	1454572700	15830	15800	15830	15800	56
525	20240718	100100	1453686820	15780	15780	15780	15780	150
526	20240718	100000	1451319820	15780	15810	15820	15780	47
527	20240718	095900	1450577170	15820	15790	15820	15790	116
528	20240718	095800	1448743260	15790	15790	15790	15790	26
529	20240718	095700	1448332720	15800	15820	15820	15800	498
530	20240718	095600	1440460350	15830	15830	15830	15830	12
531	20240718	095500	1440270390	15820	15800	15830	15800	54
532	20240718	095400	1439417030	15790	15800	15800	15780	111
533	20240718	095300	1437664190	15800	15790	15800	15790	140
534	20240718	095200	1435452690	15800	15750	15800	15750	436
535	20240718	095100	1428575950	15770	15770	15770	15710	159
536	20240718	095000	1426076910	15700	15680	15700	15680	353
537	20240718	094900	1420539910	15670	15670	15670	15670	3
538	20240718	094800	1420492900	15650	15650	15660	15630	1844
539	20240718	094700	1391655480	15650	15650	15650	15650	110
540	20240718	094600	1389933980	15650	15650	15650	15650	31
541	20240718	094500	1389448830	15630	15640	15700	15630	552
542	20240718	094400	1380810380	15640	15640	15650	15620	1255
543	20240718	094300	1361181810	15640	15640	15640	15620	693
544	20240718	094200	1350347060	15630	15670	15670	15630	1021
545	20240718	094100	1334379750	15670	15660	15700	15650	1110
546	20240718	094000	1317006560	15650	15670	15670	15650	512
547	20240718	093900	1308990180	15670	15650	15680	15650	146
548	20240718	093800	1306704200	15670	15730	15730	15670	3331
549	20240718	093700	1254389200	15730	15750	15800	15730	701
550	20240718	093600	1243349850	15740	15760	15760	15730	752
551	20240718	093500	1231516440	15780	15760	15820	15720	2270
552	20240718	093400	1195764430	15760	15780	15780	15760	549
553	20240718	093300	1187111800	15780	15760	15780	15720	655
554	20240718	093200	1176802840	15760	15770	15800	15740	573
555	20240718	093100	1167770780	15770	15810	15820	15720	2016
556	20240718	093000	1135973910	15820	15770	15830	15750	1704
557	20240718	092900	1109086210	15780	15840	15870	15780	2053
558	20240718	092800	1076614230	15830	15840	15860	15830	314
559	20240718	092700	1071640570	15840	15890	15890	15830	2813
560	20240718	092600	1027054210	15900	15970	16000	15800	2695
561	20240718	092500	984207420	16010	16030	16050	15940	2257
562	20240718	092400	948165810	16120	16000	16120	15920	5998
563	20240718	092300	851731220	15970	15870	16050	15840	2453
564	20240718	092200	812515760	15890	16000	16000	15890	2060
565	20240718	092100	779682160	16010	15880	16040	15880	3796
566	20240718	092000	719100490	15820	15940	15940	15800	455
567	20240718	091900	711876240	15900	15780	16000	15740	6610
568	20240718	091800	606977410	15790	15790	15790	15790	13
569	20240718	091700	606772140	15770	15720	15770	15720	170
570	20240718	091600	604095530	15720	15650	15720	15650	585
571	20240718	091500	594918740	15680	15670	15700	15640	1416
572	20240718	091400	572708970	15670	15640	15670	15640	544
573	20240718	091300	564198280	15640	15640	15700	15610	1168
574	20240718	091200	545932440	15610	15700	15740	15610	1519
575	20240718	091100	522151730	15740	15840	15840	15630	3609
576	20240718	091000	465482720	15840	15790	15840	15670	4346
577	20240718	090900	397146560	15780	15870	15900	15780	2068
578	20240718	090800	364362360	15900	15940	15940	15850	3392
579	20240718	090700	310338650	15540	15540	15540	15540	0
580	20240718	090600	310338650	15540	16010	16010	15540	2038
581	20240718	090500	278228880	16020	16110	16120	16020	2629
582	20240718	090400	236047540	16110	16180	16180	16100	916
583	20240718	090300	221268690	16140	16190	16190	16140	825
584	20240718	090200	207920870	16190	16180	16200	16180	1182
585	20240718	090100	188792340	16190	16190	16200	16140	1904
586	20240718	090000	157971900	16190	16160	16200	16130	9775