KissMeData/005250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184500	1743365300	13600	13600	13600	13600	1127
3	20240705	184400	1743365300	13600	13600	13600	13600	0
4	20240705	184300	1743365300	13600	13600	13600	13600	0
5	20240705	184200	1743365300	13600	13600	13600	13600	0
6	20240705	184100	1743365300	13600	13600	13600	13600	0
7	20240705	184000	1743365300	13600	13600	13600	13600	0
8	20240705	183900	1743365300	13600	13600	13600	13600	0
9	20240705	183800	1743365300	13600	13600	13600	13600	0
10	20240705	183700	1743365300	13600	13600	13600	13600	0
11	20240705	183600	1743365300	13600	13600	13600	13600	0
12	20240705	183500	1743365300	13600	13600	13600	13600	0
13	20240705	183400	1743365300	13600	13600	13600	13600	0
14	20240705	183300	1743365300	13600	13600	13600	13600	0
15	20240705	183200	1743365300	13600	13600	13600	13600	0
16	20240705	183100	1743365300	13600	13600	13600	13600	0
17	20240705	183000	1743365300	13600	13600	13600	13600	0
18	20240705	182900	1743365300	13600	13600	13600	13600	0
19	20240705	182800	1743365300	13600	13600	13600	13600	0
20	20240705	182700	1743365300	13600	13600	13600	13600	0
21	20240705	182600	1743365300	13600	13600	13600	13600	0
22	20240705	182500	1743365300	13600	13600	13600	13600	0
23	20240705	182400	1743365300	13600	13600	13600	13600	0
24	20240705	182300	1743365300	13600	13600	13600	13600	0
25	20240705	182200	1743365300	13600	13600	13600	13600	0
26	20240705	182100	1743365300	13600	13600	13600	13600	0
27	20240705	182000	1743365300	13600	13600	13600	13600	0
28	20240705	181900	1743365300	13600	13600	13600	13600	0
29	20240705	181800	1743365300	13600	13600	13600	13600	0
30	20240705	181700	1743365300	13600	13600	13600	13600	0
31	20240705	181600	1743365300	13600	13600	13600	13600	0
32	20240705	181500	1743365300	13600	13600	13600	13600	1127
33	20240705	181400	1743365300	13600	13600	13600	13600	0
34	20240705	181300	1743365300	13600	13600	13600	13600	0
35	20240705	181200	1743365300	13600	13600	13600	13600	0
36	20240705	181100	1743365300	13600	13600	13600	13600	0
37	20240705	181000	1743365300	13600	13600	13600	13600	0
38	20240705	180900	1743365300	13600	13600	13600	13600	0
39	20240705	180800	1743365300	13600	13600	13600	13600	0
40	20240705	180700	1743365300	13600	13600	13600	13600	0
41	20240705	180600	1743365300	13600	13600	13600	13600	0
42	20240705	180500	1743365300	13600	13600	13600	13600	0
43	20240705	180400	1743365300	13600	13600	13600	13600	0
44	20240705	180300	1743365300	13600	13600	13600	13600	0
45	20240705	180200	1743365300	13600	13600	13600	13600	0
46	20240705	180100	1743365300	13600	13600	13600	13600	0
47	20240705	180000	1743365300	13600	13600	13600	13600	0
48	20240705	175900	1743365300	13600	13600	13600	13600	0
49	20240705	175800	1743365300	13600	13600	13600	13600	0
50	20240705	175700	1743365300	13600	13600	13600	13600	0
51	20240705	175600	1743365300	13600	13600	13600	13600	0
52	20240705	175500	1743365300	13600	13600	13600	13600	0
53	20240705	175400	1743365300	13600	13600	13600	13600	0
54	20240705	175300	1743365300	13600	13600	13600	13600	0
55	20240705	175200	1743365300	13600	13600	13600	13600	0
56	20240705	175100	1743365300	13600	13600	13600	13600	0
57	20240705	175000	1743365300	13600	13600	13600	13600	0
58	20240705	174900	1743365300	13600	13600	13600	13600	0
59	20240705	174800	1743365300	13600	13600	13600	13600	0
60	20240705	174700	1743365300	13600	13600	13600	13600	0
61	20240705	174600	1743365300	13600	13600	13600	13600	0
62	20240705	174500	1743365300	13600	13600	13600	13600	1127
63	20240705	174400	1743365300	13600	13600	13600	13600	0
64	20240705	174300	1743365300	13600	13600	13600	13600	0
65	20240705	174200	1743365300	13600	13600	13600	13600	0
66	20240705	174100	1743365300	13600	13600	13600	13600	0
67	20240705	174000	1743365300	13600	13600	13600	13600	0
68	20240705	173900	1743365300	13600	13600	13600	13600	0
69	20240705	173800	1743365300	13600	13600	13600	13600	0
70	20240705	173700	1743365300	13600	13600	13600	13600	0
71	20240705	173600	1743365300	13600	13600	13600	13600	0
72	20240705	173500	1743365300	13600	13600	13600	13600	0
73	20240705	173400	1743365300	13600	13600	13600	13600	0
74	20240705	173300	1743365300	13600	13600	13600	13600	0
75	20240705	173200	1743365300	13600	13600	13600	13600	0
76	20240705	173100	1743365300	13600	13600	13600	13600	0
77	20240705	173000	1743365300	13600	13600	13600	13600	0
78	20240705	172900	1743365300	13600	13600	13600	13600	0
79	20240705	172800	1743365300	13600	13600	13600	13600	0
80	20240705	172700	1743365300	13600	13600	13600	13600	0
81	20240705	172600	1743365300	13600	13600	13600	13600	0
82	20240705	172500	1743365300	13600	13600	13600	13600	0
83	20240705	172400	1743365300	13600	13600	13600	13600	0
84	20240705	172300	1743365300	13600	13600	13600	13600	0
85	20240705	172200	1743365300	13600	13600	13600	13600	0
86	20240705	172100	1743365300	13600	13600	13600	13600	0
87	20240705	172000	1743365300	13600	13600	13600	13600	0
88	20240705	171900	1743365300	13600	13600	13600	13600	0
89	20240705	171800	1743365300	13600	13600	13600	13600	0
90	20240705	171700	1743365300	13600	13600	13600	13600	0
91	20240705	171600	1743365300	13600	13600	13600	13600	0
92	20240705	171500	1743365300	13600	13600	13600	13600	1127
93	20240705	171400	1743365300	13600	13600	13600	13600	0
94	20240705	171300	1743365300	13600	13600	13600	13600	0
95	20240705	171200	1743365300	13600	13600	13600	13600	0
96	20240705	171100	1743365300	13600	13600	13600	13600	0
97	20240705	171000	1743365300	13600	13600	13600	13600	0
98	20240705	170900	1743365300	13600	13600	13600	13600	0
99	20240705	170800	1743365300	13600	13600	13600	13600	0
100	20240705	170700	1743365300	13600	13600	13600	13600	0
101	20240705	170600	1743365300	13600	13600	13600	13600	0
102	20240705	170500	1743365300	13600	13600	13600	13600	0
103	20240705	170400	1743365300	13600	13600	13600	13600	0
104	20240705	170300	1743365300	13600	13600	13600	13600	0
105	20240705	170200	1743365300	13600	13600	13600	13600	0
106	20240705	170100	1743365300	13600	13600	13600	13600	0
107	20240705	170000	1743365300	13600	13600	13600	13600	0
108	20240705	165900	1743365300	13600	13600	13600	13600	0
109	20240705	165800	1743365300	13600	13600	13600	13600	0
110	20240705	165700	1743365300	13600	13600	13600	13600	0
111	20240705	165600	1743365300	13600	13600	13600	13600	0
112	20240705	165500	1743365300	13600	13600	13600	13600	0
113	20240705	165400	1743365300	13600	13600	13600	13600	0
114	20240705	165300	1743365300	13600	13600	13600	13600	0
115	20240705	165200	1743365300	13600	13600	13600	13600	0
116	20240705	165100	1743365300	13600	13600	13600	13600	0
117	20240705	165000	1743365300	13600	13600	13600	13600	0
118	20240705	164900	1743365300	13600	13600	13600	13600	0
119	20240705	164800	1743365300	13600	13600	13600	13600	0
120	20240705	164700	1743365300	13600	13600	13600	13600	0
121	20240705	164600	1743365300	13600	13600	13600	13600	0
122	20240705	164500	1743365300	13600	13600	13600	13600	1127
123	20240705	164400	1743365300	13600	13600	13600	13600	0
124	20240705	164300	1743365300	13600	13600	13600	13600	0
125	20240705	164200	1743365300	13600	13600	13600	13600	0
126	20240705	164100	1743365300	13600	13600	13600	13600	0
127	20240705	164000	1743365300	13600	13600	13600	13600	0
128	20240705	163900	1743365300	13600	13600	13600	13600	0
129	20240705	163800	1743365300	13600	13600	13600	13600	0
130	20240705	163700	1743365300	13600	13600	13600	13600	0
131	20240705	163600	1743365300	13600	13600	13600	13600	0
132	20240705	163500	1743365300	13600	13600	13600	13600	0
133	20240705	163400	1743365300	13600	13600	13600	13600	0
134	20240705	163300	1743365300	13600	13600	13600	13600	0
135	20240705	163200	1743365300	13600	13600	13600	13600	0
136	20240705	163100	1743365300	13600	13600	13600	13600	0
137	20240705	163000	1743365300	13600	13600	13600	13600	0
138	20240705	162900	1743365300	13600	13600	13600	13600	0
139	20240705	162800	1743365300	13600	13600	13600	13600	0
140	20240705	162700	1743365300	13600	13600	13600	13600	0
141	20240705	162600	1743365300	13600	13600	13600	13600	0
142	20240705	162500	1743365300	13600	13600	13600	13600	0
143	20240705	162400	1743365300	13600	13600	13600	13600	0
144	20240705	162300	1743365300	13600	13600	13600	13600	0
145	20240705	162200	1743365300	13600	13600	13600	13600	0
146	20240705	162100	1743365300	13600	13600	13600	13600	0
147	20240705	162000	1743365300	13600	13600	13600	13600	0
148	20240705	161900	1743365300	13600	13600	13600	13600	0
149	20240705	161800	1743365300	13600	13600	13600	13600	0
150	20240705	161700	1743365300	13600	13600	13600	13600	0
151	20240705	161600	1743365300	13600	13600	13600	13600	0
152	20240705	161500	1743365300	13600	13600	13600	13600	1127
153	20240705	161400	1743365300	13600	13600	13600	13600	0
154	20240705	161300	1743365300	13600	13600	13600	13600	0
155	20240705	161200	1743365300	13600	13600	13600	13600	0
156	20240705	161100	1743365300	13600	13600	13600	13600	0
157	20240705	161000	1743365300	13600	13600	13600	13600	0
158	20240705	160900	1743365300	13600	13600	13600	13600	0
159	20240705	160800	1743365300	13600	13600	13600	13600	0
160	20240705	160700	1743365300	13600	13600	13600	13600	0
161	20240705	160600	1743365300	13600	13600	13600	13600	0
162	20240705	160500	1743365300	13600	13600	13600	13600	0
163	20240705	160400	1743365300	13600	13600	13600	13600	0
164	20240705	160300	1743365300	13600	13600	13600	13600	0
165	20240705	160200	1743365300	13600	13600	13600	13600	0
166	20240705	160100	1743365300	13600	13600	13600	13600	0
167	20240705	160000	1743365300	13600	13600	13600	13600	0
168	20240705	155900	1743365300	13600	13600	13600	13600	0
169	20240705	155800	1743365300	13600	13600	13600	13600	0
170	20240705	155700	1743365300	13600	13600	13600	13600	0
171	20240705	155600	1743365300	13600	13600	13600	13600	0
172	20240705	155500	1743365300	13600	13600	13600	13600	0
173	20240705	155400	1743365300	13600	13600	13600	13600	0
174	20240705	155300	1743365300	13600	13600	13600	13600	0
175	20240705	155200	1743365300	13600	13600	13600	13600	0
176	20240705	155100	1743365300	13600	13600	13600	13600	0
177	20240705	155000	1743365300	13600	13600	13600	13600	0
178	20240705	154900	1743365300	13600	13600	13600	13600	0
179	20240705	154800	1743365300	13600	13600	13600	13600	0
180	20240705	154700	1743365300	13600	13600	13600	13600	0
181	20240705	154600	1743365300	13600	13600	13600	13600	0
182	20240705	154500	1743365300	13600	13600	13600	13600	1127
183	20240705	154400	1743365300	13600	13600	13600	13600	0
184	20240705	154300	1743365300	13600	13600	13600	13600	0
185	20240705	154200	1743365300	13600	13600	13600	13600	0
186	20240705	154100	1743365300	13600	13600	13600	13600	0
187	20240705	154000	1743365300	13600	13600	13600	13600	0
188	20240705	153900	1743365300	13600	13600	13600	13600	0
189	20240705	153800	1743365300	13600	13600	13600	13600	0
190	20240705	153700	1743365300	13600	13600	13600	13600	0
191	20240705	153600	1743365300	13600	13600	13600	13600	0
192	20240705	153500	1743365300	13600	13600	13600	13600	0
193	20240705	153400	1743365300	13600	13600	13600	13600	0
194	20240705	153300	1743365300	13600	13600	13600	13600	0
195	20240705	153200	1743365300	13600	13600	13600	13600	0
196	20240705	153100	1743365300	13600	13600	13600	13600	0
197	20240705	153000	1743365300	13600	13600	13600	13600	1127
198	20240705	152900	1728038100	13700	13700	13700	13700	0
199	20240705	152800	1728038100	13700	13700	13700	13700	0
200	20240705	152700	1728038100	13700	13700	13700	13700	0
201	20240705	152600	1728038100	13700	13700	13700	13700	0
202	20240705	152500	1728038100	13700	13700	13700	13700	0
203	20240705	152400	1728038100	13700	13700	13700	13700	0
204	20240705	152300	1728038100	13700	13700	13700	13700	0
205	20240705	152200	1728038100	13700	13700	13700	13700	0
206	20240705	152100	1728038100	13700	13700	13700	13700	0
207	20240705	152000	1728038100	13700	13700	13700	13700	0
208	20240705	151900	1728038100	13700	13700	13700	13610	518
209	20240705	151800	1720973560	13680	13620	13780	13610	1782
210	20240705	151700	1696565730	13610	13600	13610	13600	218
211	20240705	151600	1693598970	13600	13600	13610	13600	159
212	20240705	151500	1691435510	13610	13620	13620	13610	386
213	20240705	151400	1686180210	13620	13620	13620	13620	133
214	20240705	151300	1684368750	13630	13620	13630	13620	14
215	20240705	151200	1684178050	13630	13620	13630	13620	16
216	20240705	151100	1683960110	13630	13630	13630	13630	186
217	20240705	151000	1681424930	13630	13620	13630	13620	254
218	20240705	150900	1677963160	13620	13610	13620	13610	39
219	20240705	150800	1677432040	13610	13610	13620	13610	15
220	20240705	150700	1677227870	13610	13630	13630	13610	373
221	20240705	150600	1672150650	13640	13640	13640	13640	0
222	20240705	150500	1672150650	13640	13660	13660	13640	93
223	20240705	150400	1670881220	13660	13650	13660	13650	286
224	20240705	150300	1666975140	13640	13620	13640	13620	103
225	20240705	150200	1665572240	13620	13620	13620	13610	304
226	20240705	150100	1661431780	13620	13620	13620	13620	22
227	20240705	150000	1661132140	13640	13630	13660	13630	626
228	20240705	145900	1652596170	13630	13640	13640	13630	7
229	20240705	145800	1652500700	13630	13610	13640	13610	109
230	20240705	145700	1651014070	13620	13600	13620	13600	17
231	20240705	145600	1650782590	13600	13610	13610	13600	78
232	20240705	145500	1649721100	13600	13600	13620	13600	14
233	20240705	145400	1649530680	13600	13640	13650	13600	115
234	20240705	145300	1647962510	13650	13630	13650	13630	366
235	20240705	145200	1642970350	13620	13600	13620	13600	3
236	20240705	145100	1642929510	13600	13600	13600	13600	0
237	20240705	145000	1642929510	13600	13630	13640	13600	212
238	20240705	144900	1640038030	13640	13640	13640	13640	0
239	20240705	144800	1640038030	13640	13630	13640	13630	8
240	20240705	144700	1639928920	13640	13620	13640	13620	72
241	20240705	144600	1638947570	13600	13620	13620	13600	4
242	20240705	144500	1638893150	13640	13630	13640	13630	370
243	20240705	144400	1633846690	13620	13600	13630	13600	306
244	20240705	144300	1629677320	13610	13630	13630	13610	106
245	20240705	144200	1628234630	13620	13610	13630	13610	194
246	20240705	144100	1625592420	13630	13610	13630	13610	124
247	20240705	144000	1623903550	13620	13620	13620	13620	0
248	20240705	143900	1623903550	13620	13610	13620	13600	78
249	20240705	143800	1622841870	13620	13600	13620	13600	22
250	20240705	143700	1622542510	13610	13610	13610	13600	88
251	20240705	143600	1621345160	13610	13610	13610	13610	0
252	20240705	143500	1621345160	13610	13610	13610	13610	1
253	20240705	143400	1621331550	13630	13620	13630	13610	60
254	20240705	143300	1620514480	13620	13640	13640	13620	111
255	20240705	143200	1619001420	13690	13620	13690	13620	708
256	20240705	143100	1609340840	13620	13620	13620	13620	10
257	20240705	143000	1609204640	13620	13610	13620	13610	13
258	20240705	142900	1609027690	13620	13620	13620	13620	7
259	20240705	142800	1608932350	13620	13610	13620	13610	12
260	20240705	142700	1608769000	13620	13610	13620	13610	3
261	20240705	142600	1608728160	13610	13620	13620	13610	2
262	20240705	142500	1608700930	13610	13610	13610	13610	15
263	20240705	142400	1608496780	13620	13610	13630	13610	45
264	20240705	142300	1607884280	13620	13610	13640	13610	11
265	20240705	142200	1607734450	13610	13630	13630	13610	252
266	20240705	142100	1604301750	13630	13630	13630	13630	3
267	20240705	142000	1604260860	13630	13630	13630	13630	2
268	20240705	141900	1604233600	13640	13640	13650	13640	65
269	20240705	141800	1603346880	13640	13640	13650	13620	53
270	20240705	141700	1602624130	13650	13640	13650	13640	14
271	20240705	141600	1602433160	13640	13620	13640	13620	3
272	20240705	141500	1602392280	13640	13630	13640	13600	544
273	20240705	141400	1594986070	13630	13690	13700	13620	53
274	20240705	141300	1594261860	13690	13590	13690	13590	1129
275	20240705	141200	1578855520	13590	13600	13610	13590	245
276	20240705	141100	1575521630	13600	13600	13620	13600	605
277	20240705	141000	1567293610	13600	13590	13600	13590	50
278	20240705	140900	1566614100	13600	13610	13610	13580	620
279	20240705	140800	1558184530	13610	13610	13610	13610	44
280	20240705	140700	1557585690	13610	13610	13610	13610	13
281	20240705	140600	1557408760	13630	13610	13630	13610	15
282	20240705	140500	1557204330	13620	13620	13620	13620	406
283	20240705	140400	1551674610	13630	13640	13640	13620	132
284	20240705	140300	1549875450	13650	13650	13650	13650	67
285	20240705	140200	1548960900	13650	13660	13660	13650	139
286	20240705	140100	1547062500	13660	13680	13680	13660	230
287	20240705	140000	1543918190	13680	13690	13690	13680	555
288	20240705	135900	1536322030	13690	13690	13690	13690	1
289	20240705	135800	1536308340	13690	13690	13690	13690	50
290	20240705	135700	1535623840	13690	13690	13690	13690	0
291	20240705	135600	1535623840	13690	13690	13690	13690	17
292	20240705	135500	1535391110	13700	13690	13700	13690	3
293	20240705	135400	1535350020	13690	13700	13700	13690	21
294	20240705	135300	1535062330	13700	13690	13700	13690	155
295	20240705	135200	1532940050	13680	13680	13680	13670	735
296	20240705	135100	1522888930	13700	13700	13710	13700	179
297	20240705	135000	1520436620	13700	13710	13720	13700	184
298	20240705	134900	1517914640	13720	13720	13720	13720	33
299	20240705	134800	1517461880	13720	13740	13740	13720	177
300	20240705	134700	1515032430	13730	13720	13730	13720	585
301	20240705	134600	1507002350	13730	13740	13740	13710	499
302	20240705	134500	1500151960	13740	13770	13770	13730	2041
303	20240705	134400	1472101930	13780	13780	13780	13780	0
304	20240705	134300	1472101930	13780	13780	13780	13780	14
305	20240705	134200	1471909010	13780	13780	13780	13780	2
306	20240705	134100	1471881450	13790	13790	13810	13790	367
307	20240705	134000	1466814940	13790	13780	13790	13780	142
308	20240705	133900	1464857570	13790	13800	13830	13790	229
309	20240705	133800	1461695840	13790	13820	13820	13790	1093
310	20240705	133700	1446611910	13820	13820	13830	13810	252
311	20240705	133600	1443129720	13810	13800	13810	13800	98
312	20240705	133500	1441776540	13810	13810	13810	13810	79
313	20240705	133400	1440685550	13810	13810	13810	13810	79
314	20240705	133300	1439594560	13810	13830	13830	13810	2
315	20240705	133200	1439566920	13830	13830	13830	13830	0
316	20240705	133100	1439566920	13830	13820	13860	13820	1206
317	20240705	133000	1422879340	13820	13820	13830	13820	161
318	20240705	132900	1420653990	13820	13810	13830	13810	94
319	20240705	132800	1419354780	13820	13820	13820	13820	79
320	20240705	132700	1418263000	13820	13820	13820	13820	79
321	20240705	132600	1417171220	13810	13820	13820	13810	204
322	20240705	132500	1414352730	13820	13820	13820	13810	257
323	20240705	132400	1410801770	13820	13820	13820	13820	11
324	20240705	132300	1410649750	13820	13820	13820	13820	6
325	20240705	132200	1410566830	13830	13830	13830	13830	50
326	20240705	132100	1409875330	13820	13830	13830	13820	116
327	20240705	132000	1408271150	13830	13830	13830	13830	0
328	20240705	131900	1408271150	13830	13840	13840	13830	373
329	20240705	131800	1403110640	13840	13830	13840	13830	198
330	20240705	131700	1400371430	13830	13820	13830	13820	47
331	20240705	131600	1399721430	13830	13830	13830	13830	10
332	20240705	131500	1399583130	13840	13830	13840	13830	2
333	20240705	131400	1399555460	13810	13840	13850	13810	709
334	20240705	131300	1389757060	13840	13840	13840	13840	7
335	20240705	131200	1389660180	13850	13850	13850	13850	0
336	20240705	131100	1389660180	13850	13840	13850	13840	97
337	20240705	131000	1388317690	13830	13830	13830	13830	16
338	20240705	130900	1388096410	13830	13830	13830	13830	2
339	20240705	130800	1388068750	13850	13850	13860	13850	177
340	20240705	130700	1385617190	13850	13850	13850	13850	146
341	20240705	130600	1383595090	13850	13830	13850	13830	90
342	20240705	130500	1382350360	13830	13810	13840	13770	611
343	20240705	130400	1373922920	13810	13840	13840	13810	216
344	20240705	130300	1370933990	13850	13850	13850	13850	0
345	20240705	130200	1370933990	13850	13840	13850	13840	162
346	20240705	130100	1368691670	13840	13830	13840	13830	72
347	20240705	130000	1367695390	13830	13810	13830	13810	200
348	20240705	125900	1364930600	13820	13820	13820	13820	0
349	20240705	125800	1364930600	13820	13820	13820	13820	6
350	20240705	125700	1364847680	13820	13810	13820	13810	192
351	20240705	125600	1362196140	13820	13820	13820	13810	342
352	20240705	125500	1357471560	13810	13780	13810	13780	530
353	20240705	125400	1350159190	13770	13770	13770	13770	0
354	20240705	125300	1350159190	13770	13770	13770	13770	0
355	20240705	125200	1350159190	13770	13770	13770	13770	0
356	20240705	125100	1350159190	13770	13770	13770	13760	83
357	20240705	125000	1349017000	13760	13760	13760	13760	150
358	20240705	124900	1346953000	13760	13760	13760	13760	0
359	20240705	124800	1346953000	13760	13760	13760	13760	0
360	20240705	124700	1346953000	13760	13770	13770	13760	227
361	20240705	124600	1343827270	13770	13770	13770	13770	5
362	20240705	124500	1343758420	13770	13770	13770	13770	0
363	20240705	124400	1343758420	13770	13770	13770	13770	14
364	20240705	124300	1343565640	13760	13760	13760	13760	34
365	20240705	124200	1343097800	13760	13760	13760	13760	0
366	20240705	124100	1343097800	13760	13760	13760	13760	1
367	20240705	124000	1343084040	13780	13780	13780	13780	0
368	20240705	123900	1343084040	13780	13760	13790	13760	993
369	20240705	123800	1329405650	13750	13750	13750	13750	0
370	20240705	123700	1329405650	13750	13750	13750	13750	5
371	20240705	123600	1329336900	13750	13750	13750	13750	0
372	20240705	123500	1329336900	13750	13750	13750	13750	0
373	20240705	123400	1329336900	13750	13750	13750	13750	0
374	20240705	123300	1329336900	13750	13750	13750	13750	5
375	20240705	123200	1329268150	13760	13760	13760	13760	3
376	20240705	123100	1329226870	13760	13760	13760	13760	0
377	20240705	123000	1329226870	13760	13760	13760	13760	2
378	20240705	122900	1329199350	13750	13750	13750	13750	1
379	20240705	122800	1329185600	13750	13750	13750	13750	8
380	20240705	122700	1329075600	13750	13750	13750	13750	0
381	20240705	122600	1329075600	13750	13750	13750	13750	0
382	20240705	122500	1329075600	13750	13750	13750	13750	0
383	20240705	122400	1329075600	13750	13750	13750	13750	3
384	20240705	122300	1329034350	13760	13760	13760	13760	0
385	20240705	122200	1329034350	13760	13760	13760	13760	0
386	20240705	122100	1329034350	13760	13780	13780	13760	581
387	20240705	122000	1321039750	13800	13800	13800	13800	0
388	20240705	121900	1321039750	13800	13800	13800	13800	133
389	20240705	121800	1319204350	13790	13770	13790	13770	100
390	20240705	121700	1317827290	13770	13770	13770	13770	0
391	20240705	121600	1317827290	13770	13770	13770	13770	0
392	20240705	121500	1317827290	13770	13770	13770	13770	0
393	20240705	121400	1317827290	13770	13750	13770	13750	87
394	20240705	121300	1316631010	13740	13760	13760	13740	151
395	20240705	121200	1314554400	13760	13770	13780	13760	1318
396	20240705	121100	1296405740	13780	13780	13780	13770	463
397	20240705	121000	1290026100	13770	13780	13780	13770	15
398	20240705	120900	1289819420	13790	13790	13790	13790	48
399	20240705	120800	1289157500	13790	13790	13790	13790	30
400	20240705	120700	1288743800	13790	13800	13800	13790	3
401	20240705	120600	1288702420	13800	13800	13800	13800	100
402	20240705	120500	1287322420	13790	13790	13790	13790	0
403	20240705	120400	1287322420	13790	13790	13790	13790	76
404	20240705	120300	1286274380	13800	13800	13800	13800	72
405	20240705	120200	1285280780	13800	13790	13800	13790	104
406	20240705	120100	1283846300	13800	13800	13800	13800	0
407	20240705	120000	1283846300	13800	13780	13800	13780	123
408	20240705	115900	1282151130	13770	13780	13780	13770	8
409	20240705	115800	1282040960	13780	13770	13780	13770	137
410	20240705	115700	1280153290	13770	13780	13780	13770	469
411	20240705	115600	1273692330	13780	13790	13790	13780	192
412	20240705	115500	1271044800	13790	13800	13800	13790	76
413	20240705	115400	1269996300	13810	13810	13810	13810	35
414	20240705	115300	1269512950	13810	13810	13810	13810	26
415	20240705	115200	1269153890	13810	13800	13810	13800	26
416	20240705	115100	1268794940	13800	13820	13820	13800	653
417	20240705	115000	1259777410	13820	13830	13830	13820	56
418	20240705	114900	1259003200	13830	13830	13830	13830	26
419	20240705	114800	1258643620	13840	13840	13850	13830	145
420	20240705	114700	1256637330	13850	13850	13860	13850	111
421	20240705	114600	1255099970	13850	13870	13870	13830	1551
422	20240705	114500	1233633220	13870	13880	13880	13870	536
423	20240705	114400	1226193740	13890	13880	13890	13880	301
424	20240705	114300	1222013550	13890	13890	13890	13880	218
425	20240705	114200	1218987030	13890	13880	13890	13880	247
426	20240705	114100	1215558000	13880	13870	13880	13870	425
427	20240705	114000	1209661260	13870	13880	13890	13870	965
428	20240705	113900	1196269030	13890	13870	13900	13870	997
429	20240705	113800	1182421480	13880	13880	13890	13870	39
430	20240705	113700	1181880170	13890	13840	13900	13840	5054
431	20240705	113600	1111842310	13850	13850	13850	13850	0
432	20240705	113500	1111842310	13850	13850	13850	13850	790
433	20240705	113400	1100900810	13850	13830	13850	13820	317
434	20240705	113300	1096516200	13820	13830	13830	13820	42
435	20240705	113200	1095935360	13810	13820	13820	13810	118
436	20240705	113100	1094304630	13810	13810	13810	13810	1
437	20240705	113000	1094290820	13810	13850	13850	13810	1330
438	20240705	112900	1075917750	13850	13850	13850	13850	290
439	20240705	112800	1071901250	13850	13850	13850	13840	433
440	20240705	112700	1065907560	13850	13830	13850	13820	122
441	20240705	112600	1064219150	13840	13850	13850	13840	137
442	20240705	112500	1062322110	13850	13840	13850	13840	519
443	20240705	112400	1055137460	13830	13830	13830	13830	253
444	20240705	112300	1051638470	13830	13830	13830	13830	34
445	20240705	112200	1051168250	13830	13840	13840	13830	118
446	20240705	112100	1049535140	13840	13840	13840	13840	16
447	20240705	112000	1049313700	13840	13840	13840	13840	3
448	20240705	111900	1049272180	13840	13840	13850	13840	767
449	20240705	111800	1038656340	13840	13830	13840	13830	96
450	20240705	111700	1037328000	13840	13840	13840	13840	202
451	20240705	111600	1034532320	13830	13830	13830	13830	12
452	20240705	111500	1034366360	13840	13830	13840	13830	26
453	20240705	111400	1034006750	13840	13830	13840	13830	82
454	20240705	111300	1032872390	13840	13830	13840	13830	71
455	20240705	111200	1031890270	13840	13800	13840	13800	1640
456	20240705	111100	1009226040	13800	13790	13800	13780	791
457	20240705	111000	998311970	13800	13790	13800	13780	143
458	20240705	110900	996339930	13790	13780	13790	13780	339
459	20240705	110800	991666380	13770	13770	13780	13770	554
460	20240705	110700	984037080	13770	13770	13770	13770	87
461	20240705	110600	982839090	13770	13770	13770	13770	66
462	20240705	110500	981930270	13770	13760	13770	13760	28
463	20240705	110400	981544890	13760	13740	13770	13740	6
464	20240705	110300	981462330	13740	13760	13760	13740	107
465	20240705	110200	979990870	13760	13760	13770	13760	4
466	20240705	110100	979935820	13750	13760	13760	13750	306
467	20240705	110000	975725630	13770	13760	13770	13760	237
468	20240705	105900	972464460	13750	13750	13750	13750	0
469	20240705	105800	972464460	13750	13760	13760	13750	33
470	20240705	105700	972010400	13750	13740	13750	13740	322
471	20240705	105600	967582910	13740	13740	13740	13740	2
472	20240705	105500	967555430	13740	13740	13740	13740	22
473	20240705	105400	967253150	13740	13740	13740	13740	25
474	20240705	105300	966909650	13740	13740	13740	13740	100
475	20240705	105200	965535650	13740	13740	13740	13740	34
476	20240705	105100	965068490	13750	13740	13750	13740	2121
477	20240705	105000	935925310	13740	13740	13740	13740	251
478	20240705	104900	932476570	13750	13740	13750	13740	58
479	20240705	104800	931679400	13740	13740	13740	13740	44
480	20240705	104700	931074840	13740	13760	13760	13740	114
481	20240705	104600	929507760	13760	13760	13760	13730	320
482	20240705	104500	925109070	13760	13740	13760	13740	124
483	20240705	104400	923404940	13740	13750	13750	13740	305
484	20240705	104300	919212460	13760	13750	13760	13740	199
485	20240705	104200	916475960	13740	13740	13750	13720	161
486	20240705	104100	914265030	13730	13740	13740	13720	235
487	20240705	104000	911040640	13750	13740	13750	13740	20
488	20240705	103900	910765660	13750	13750	13750	13750	10
489	20240705	103800	910628160	13750	13750	13750	13750	295
490	20240705	103700	906571910	13750	13720	13750	13720	500
491	20240705	103600	899698810	13720	13730	13730	13720	200
492	20240705	103500	896954400	13750	13740	13750	13720	567
493	20240705	103400	889173590	13740	13740	13740	13740	151
494	20240705	103300	887098850	13740	13730	13740	13730	630
495	20240705	103200	878446730	13730	13740	13740	13730	263
496	20240705	103100	874833770	13740	13740	13740	13740	2
497	20240705	103000	874806290	13740	13740	13740	13740	212
498	20240705	102900	871893410	13740	13730	13740	13730	95
499	20240705	102800	870588160	13740	13740	13750	13740	374
500	20240705	102700	865449330	13740	13750	13750	13740	204
501	20240705	102600	862645950	13760	13720	13770	13720	670
502	20240705	102500	853434510	13720	13720	13730	13720	23
503	20240705	102400	853118910	13720	13730	13730	13720	140
504	20240705	102300	851198100	13720	13730	13730	13720	2
505	20240705	102200	851170650	13730	13750	13750	13730	55
506	20240705	102100	850415290	13740	13750	13760	13740	309
507	20240705	102000	846167790	13750	13740	13750	13740	105
508	20240705	101900	844724970	13720	13720	13720	13720	202
509	20240705	101800	841953530	13720	13690	13760	13690	759
510	20240705	101700	831544900	13690	13690	13690	13690	211
511	20240705	101600	828656310	13700	13700	13700	13700	5
512	20240705	101500	828587810	13700	13700	13700	13700	55
513	20240705	101400	827834310	13700	13730	13730	13700	388
514	20240705	101300	822509400	13750	13760	13760	13750	552
515	20240705	101200	814918490	13760	13710	13760	13710	1284
516	20240705	101100	797281720	13700	13680	13700	13660	1356
517	20240705	101000	778749070	13700	13710	13710	13670	1259
518	20240705	100900	761515660	13720	13720	13720	13720	5
519	20240705	100800	761447060	13720	13720	13730	13720	217
520	20240705	100700	758468750	13720	13740	13740	13720	154
521	20240705	100600	756354360	13740	13790	13790	13740	430
522	20240705	100500	750438300	13800	13760	13800	13760	1213
523	20240705	100400	733715810	13760	13770	13770	13760	304
524	20240705	100300	729531760	13770	13740	13770	13740	339
525	20240705	100200	724867770	13730	13700	13730	13700	1335
526	20240705	100100	706562410	13700	13680	13700	13670	1156
527	20240705	100000	690745710	13680	13670	13700	13670	1346
528	20240705	095900	672316840	13680	13680	13680	13680	399
529	20240705	095800	666858520	13680	13660	13680	13660	704
530	20240705	095700	657232830	13660	13650	13660	13650	259
531	20240705	095600	653697420	13660	13660	13670	13650	830
532	20240705	095500	642358970	13650	13620	13650	13620	2336
533	20240705	095400	610493710	13630	13630	13630	13620	214
534	20240705	095300	607577850	13630	13600	13630	13600	654
535	20240705	095200	598674350	13590	13590	13590	13590	64
536	20240705	095100	597804590	13590	13570	13590	13570	360
537	20240705	095000	592916550	13570	13560	13570	13560	328
538	20240705	094900	588467890	13560	13530	13560	13520	2296
539	20240705	094800	557379170	13540	13520	13540	13510	490
540	20240705	094700	550751470	13520	13500	13520	13500	37
541	20240705	094600	550251420	13500	13490	13500	13490	27
542	20240705	094500	549886930	13480	13530	13530	13480	150
543	20240705	094400	547858950	13530	13530	13530	13520	69
544	20240705	094300	546925390	13540	13530	13540	13520	81
545	20240705	094200	545829150	13540	13520	13540	13520	58
546	20240705	094100	545044860	13520	13510	13520	13500	116
547	20240705	094000	543476710	13520	13510	13520	13490	1390
548	20240705	093900	524722070	13510	13510	13510	13510	100
549	20240705	093800	523371070	13540	13540	13540	13540	73
550	20240705	093700	522382650	13540	13540	13540	13540	0
551	20240705	093600	522382650	13540	13550	13560	13540	206
552	20240705	093500	519591340	13550	13550	13550	13550	1
553	20240705	093400	519577790	13570	13570	13580	13520	639
554	20240705	093300	510929110	13580	13610	13610	13520	1082
555	20240705	093200	496246820	13630	13630	13630	13580	1092
556	20240705	093100	481393630	13630	13630	13640	13630	147
557	20240705	093000	479390010	13630	13640	13640	13620	606
558	20240705	092900	471127550	13640	13630	13650	13630	297
559	20240705	092800	467077450	13630	13640	13640	13600	253
560	20240705	092700	463634330	13640	13630	13640	13630	273
561	20240705	092600	459911440	13640	13580	13640	13580	573
562	20240705	092500	452114240	13620	13520	13630	13520	4655
563	20240705	092400	388874410	13510	13480	13510	13470	5948
564	20240705	092300	308689630	13480	13480	13480	13480	65
565	20240705	092200	307813430	13480	13520	13520	13480	124
566	20240705	092100	306140710	13510	13510	13510	13510	81
567	20240705	092000	305046400	13530	13490	13550	13490	1198
568	20240705	091900	288851510	13480	13480	13480	13480	212
569	20240705	091800	285993750	13480	13460	13480	13460	196
570	20240705	091700	283354190	13490	13490	13490	13490	126
571	20240705	091600	281654450	13490	13480	13490	13470	122
572	20240705	091500	280009850	13480	13490	13490	13480	45
573	20240705	091400	279403210	13500	13500	13500	13500	115
574	20240705	091300	277850710	13500	13510	13520	13500	424
575	20240705	091200	272124650	13510	13500	13520	13500	2999
576	20240705	091100	231617060	13500	13460	13540	13460	3497
577	20240705	091000	184444360	13460	13430	13460	13430	2399
578	20240705	090900	152180100	13430	13400	13440	13400	665
579	20240705	090800	143250200	13430	13430	13470	13430	1625
580	20240705	090700	121410620	13400	13380	13430	13380	2832
581	20240705	090600	83433410	13380	13380	13380	13380	14
582	20240705	090500	83246090	13350	13350	13390	13350	1268
583	20240705	090400	66295660	13350	13360	13360	13350	100
584	20240705	090300	64960490	13350	13310	13370	13310	1096
585	20240705	090200	50340520	13310	13330	13330	13290	411
586	20240705	090100	44874210	13280	13200	13330	13200	3006
587	20240705	090000	4895920	13190	13200	13200	13190	357