KissMeData/005250/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184500	1205657580	15820	15820	15820	15820	1271
3	20240716	184400	1205657580	15820	15820	15820	15820	0
4	20240716	184300	1205657580	15820	15820	15820	15820	0
5	20240716	184200	1205657580	15820	15820	15820	15820	0
6	20240716	184100	1205657580	15820	15820	15820	15820	0
7	20240716	184000	1205657580	15820	15820	15820	15820	0
8	20240716	183900	1205657580	15820	15820	15820	15820	0
9	20240716	183800	1205657580	15820	15820	15820	15820	0
10	20240716	183700	1205657580	15820	15820	15820	15820	0
11	20240716	183600	1205657580	15820	15820	15820	15820	0
12	20240716	183500	1205657580	15820	15820	15820	15820	0
13	20240716	183400	1205657580	15820	15820	15820	15820	0
14	20240716	183300	1205657580	15820	15820	15820	15820	0
15	20240716	183200	1205657580	15820	15820	15820	15820	0
16	20240716	183100	1205657580	15820	15820	15820	15820	0
17	20240716	183000	1205657580	15820	15820	15820	15820	0
18	20240716	182900	1205657580	15820	15820	15820	15820	0
19	20240716	182800	1205657580	15820	15820	15820	15820	0
20	20240716	182700	1205657580	15820	15820	15820	15820	0
21	20240716	182600	1205657580	15820	15820	15820	15820	0
22	20240716	182500	1205657580	15820	15820	15820	15820	0
23	20240716	182400	1205657580	15820	15820	15820	15820	0
24	20240716	182300	1205657580	15820	15820	15820	15820	0
25	20240716	182200	1205657580	15820	15820	15820	15820	0
26	20240716	182100	1205657580	15820	15820	15820	15820	0
27	20240716	182000	1205657580	15820	15820	15820	15820	0
28	20240716	181900	1205657580	15820	15820	15820	15820	0
29	20240716	181800	1205657580	15820	15820	15820	15820	0
30	20240716	181700	1205657580	15820	15820	15820	15820	0
31	20240716	181600	1205657580	15820	15820	15820	15820	0
32	20240716	181500	1205657580	15820	15820	15820	15820	1271
33	20240716	181400	1205657580	15820	15820	15820	15820	0
34	20240716	181300	1205657580	15820	15820	15820	15820	0
35	20240716	181200	1205657580	15820	15820	15820	15820	0
36	20240716	181100	1205657580	15820	15820	15820	15820	0
37	20240716	181000	1205657580	15820	15820	15820	15820	0
38	20240716	180900	1205657580	15820	15820	15820	15820	0
39	20240716	180800	1205657580	15820	15820	15820	15820	0
40	20240716	180700	1205657580	15820	15820	15820	15820	0
41	20240716	180600	1205657580	15820	15820	15820	15820	0
42	20240716	180500	1205657580	15820	15820	15820	15820	0
43	20240716	180400	1205657580	15820	15820	15820	15820	0
44	20240716	180300	1205657580	15820	15820	15820	15820	0
45	20240716	180200	1205657580	15820	15820	15820	15820	0
46	20240716	180100	1205657580	15820	15820	15820	15820	0
47	20240716	180000	1205657580	15820	15820	15820	15820	0
48	20240716	175900	1205657580	15820	15820	15820	15820	0
49	20240716	175800	1205657580	15820	15820	15820	15820	0
50	20240716	175700	1205657580	15820	15820	15820	15820	0
51	20240716	175600	1205657580	15820	15820	15820	15820	0
52	20240716	175500	1205657580	15820	15820	15820	15820	0
53	20240716	175400	1205657580	15820	15820	15820	15820	0
54	20240716	175300	1205657580	15820	15820	15820	15820	0
55	20240716	175200	1205657580	15820	15820	15820	15820	0
56	20240716	175100	1205657580	15820	15820	15820	15820	0
57	20240716	175000	1205657580	15820	15820	15820	15820	0
58	20240716	174900	1205657580	15820	15820	15820	15820	0
59	20240716	174800	1205657580	15820	15820	15820	15820	0
60	20240716	174700	1205657580	15820	15820	15820	15820	0
61	20240716	174600	1205657580	15820	15820	15820	15820	0
62	20240716	174500	1205657580	15820	15820	15820	15820	1271
63	20240716	174400	1205657580	15820	15820	15820	15820	0
64	20240716	174300	1205657580	15820	15820	15820	15820	0
65	20240716	174200	1205657580	15820	15820	15820	15820	0
66	20240716	174100	1205657580	15820	15820	15820	15820	0
67	20240716	174000	1205657580	15820	15820	15820	15820	0
68	20240716	173900	1205657580	15820	15820	15820	15820	0
69	20240716	173800	1205657580	15820	15820	15820	15820	0
70	20240716	173700	1205657580	15820	15820	15820	15820	0
71	20240716	173600	1205657580	15820	15820	15820	15820	0
72	20240716	173500	1205657580	15820	15820	15820	15820	0
73	20240716	173400	1205657580	15820	15820	15820	15820	0
74	20240716	173300	1205657580	15820	15820	15820	15820	0
75	20240716	173200	1205657580	15820	15820	15820	15820	0
76	20240716	173100	1205657580	15820	15820	15820	15820	0
77	20240716	173000	1205657580	15820	15820	15820	15820	0
78	20240716	172900	1205657580	15820	15820	15820	15820	0
79	20240716	172800	1205657580	15820	15820	15820	15820	0
80	20240716	172700	1205657580	15820	15820	15820	15820	0
81	20240716	172600	1205657580	15820	15820	15820	15820	0
82	20240716	172500	1205657580	15820	15820	15820	15820	0
83	20240716	172400	1205657580	15820	15820	15820	15820	0
84	20240716	172300	1205657580	15820	15820	15820	15820	0
85	20240716	172200	1205657580	15820	15820	15820	15820	0
86	20240716	172100	1205657580	15820	15820	15820	15820	0
87	20240716	172000	1205657580	15820	15820	15820	15820	0
88	20240716	171900	1205657580	15820	15820	15820	15820	0
89	20240716	171800	1205657580	15820	15820	15820	15820	0
90	20240716	171700	1205657580	15820	15820	15820	15820	0
91	20240716	171600	1205657580	15820	15820	15820	15820	0
92	20240716	171500	1205657580	15820	15820	15820	15820	1271
93	20240716	171400	1205657580	15820	15820	15820	15820	0
94	20240716	171300	1205657580	15820	15820	15820	15820	0
95	20240716	171200	1205657580	15820	15820	15820	15820	0
96	20240716	171100	1205657580	15820	15820	15820	15820	0
97	20240716	171000	1205657580	15820	15820	15820	15820	0
98	20240716	170900	1205657580	15820	15820	15820	15820	0
99	20240716	170800	1205657580	15820	15820	15820	15820	0
100	20240716	170700	1205657580	15820	15820	15820	15820	0
101	20240716	170600	1205657580	15820	15820	15820	15820	0
102	20240716	170500	1205657580	15820	15820	15820	15820	0
103	20240716	170400	1205657580	15820	15820	15820	15820	0
104	20240716	170300	1205657580	15820	15820	15820	15820	0
105	20240716	170200	1205657580	15820	15820	15820	15820	0
106	20240716	170100	1205657580	15820	15820	15820	15820	0
107	20240716	170000	1205657580	15820	15820	15820	15820	0
108	20240716	165900	1205657580	15820	15820	15820	15820	0
109	20240716	165800	1205657580	15820	15820	15820	15820	0
110	20240716	165700	1205657580	15820	15820	15820	15820	0
111	20240716	165600	1205657580	15820	15820	15820	15820	0
112	20240716	165500	1205657580	15820	15820	15820	15820	0
113	20240716	165400	1205657580	15820	15820	15820	15820	0
114	20240716	165300	1205657580	15820	15820	15820	15820	0
115	20240716	165200	1205657580	15820	15820	15820	15820	0
116	20240716	165100	1205657580	15820	15820	15820	15820	0
117	20240716	165000	1205657580	15820	15820	15820	15820	0
118	20240716	164900	1205657580	15820	15820	15820	15820	0
119	20240716	164800	1205657580	15820	15820	15820	15820	0
120	20240716	164700	1205657580	15820	15820	15820	15820	0
121	20240716	164600	1205657580	15820	15820	15820	15820	0
122	20240716	164500	1205657580	15820	15820	15820	15820	1271
123	20240716	164400	1205657580	15820	15820	15820	15820	0
124	20240716	164300	1205657580	15820	15820	15820	15820	0
125	20240716	164200	1205657580	15820	15820	15820	15820	0
126	20240716	164100	1205657580	15820	15820	15820	15820	0
127	20240716	164000	1205657580	15820	15820	15820	15820	0
128	20240716	163900	1205657580	15820	15820	15820	15820	0
129	20240716	163800	1205657580	15820	15820	15820	15820	0
130	20240716	163700	1205657580	15820	15820	15820	15820	0
131	20240716	163600	1205657580	15820	15820	15820	15820	0
132	20240716	163500	1205657580	15820	15820	15820	15820	0
133	20240716	163400	1205657580	15820	15820	15820	15820	0
134	20240716	163300	1205657580	15820	15820	15820	15820	0
135	20240716	163200	1205657580	15820	15820	15820	15820	0
136	20240716	163100	1205657580	15820	15820	15820	15820	0
137	20240716	163000	1205657580	15820	15820	15820	15820	0
138	20240716	162900	1205657580	15820	15820	15820	15820	0
139	20240716	162800	1205657580	15820	15820	15820	15820	0
140	20240716	162700	1205657580	15820	15820	15820	15820	0
141	20240716	162600	1205657580	15820	15820	15820	15820	0
142	20240716	162500	1205657580	15820	15820	15820	15820	0
143	20240716	162400	1205657580	15820	15820	15820	15820	0
144	20240716	162300	1205657580	15820	15820	15820	15820	0
145	20240716	162200	1205657580	15820	15820	15820	15820	0
146	20240716	162100	1205657580	15820	15820	15820	15820	0
147	20240716	162000	1205657580	15820	15820	15820	15820	0
148	20240716	161900	1205657580	15820	15820	15820	15820	0
149	20240716	161800	1205657580	15820	15820	15820	15820	0
150	20240716	161700	1205657580	15820	15820	15820	15820	0
151	20240716	161600	1205657580	15820	15820	15820	15820	0
152	20240716	161500	1205657580	15820	15820	15820	15820	1271
153	20240716	161400	1205657580	15820	15820	15820	15820	0
154	20240716	161300	1205657580	15820	15820	15820	15820	0
155	20240716	161200	1205657580	15820	15820	15820	15820	0
156	20240716	161100	1205657580	15820	15820	15820	15820	0
157	20240716	161000	1205657580	15820	15820	15820	15820	0
158	20240716	160900	1205657580	15820	15820	15820	15820	0
159	20240716	160800	1205657580	15820	15820	15820	15820	0
160	20240716	160700	1205657580	15820	15820	15820	15820	0
161	20240716	160600	1205657580	15820	15820	15820	15820	0
162	20240716	160500	1205657580	15820	15820	15820	15820	0
163	20240716	160400	1205657580	15820	15820	15820	15820	0
164	20240716	160300	1205657580	15820	15820	15820	15820	0
165	20240716	160200	1205657580	15820	15820	15820	15820	0
166	20240716	160100	1205657580	15820	15820	15820	15820	0
167	20240716	160000	1205657580	15820	15820	15820	15820	0
168	20240716	155900	1205657580	15820	15820	15820	15820	0
169	20240716	155800	1205657580	15820	15820	15820	15820	0
170	20240716	155700	1205657580	15820	15820	15820	15820	0
171	20240716	155600	1205657580	15820	15820	15820	15820	0
172	20240716	155500	1205657580	15820	15820	15820	15820	0
173	20240716	155400	1205657580	15820	15820	15820	15820	0
174	20240716	155300	1205657580	15820	15820	15820	15820	0
175	20240716	155200	1205657580	15820	15820	15820	15820	0
176	20240716	155100	1205657580	15820	15820	15820	15820	0
177	20240716	155000	1205657580	15820	15820	15820	15820	0
178	20240716	154900	1205657580	15820	15820	15820	15820	0
179	20240716	154800	1205657580	15820	15820	15820	15820	0
180	20240716	154700	1205657580	15820	15820	15820	15820	0
181	20240716	154600	1205657580	15820	15820	15820	15820	0
182	20240716	154500	1205657580	15820	15820	15820	15820	1271
183	20240716	154400	1205657580	15820	15820	15820	15820	0
184	20240716	154300	1205657580	15820	15820	15820	15820	0
185	20240716	154200	1205657580	15820	15820	15820	15820	0
186	20240716	154100	1205657580	15820	15820	15820	15820	0
187	20240716	154000	1205657580	15820	15820	15820	15820	0
188	20240716	153900	1205657580	15820	15820	15820	15820	0
189	20240716	153800	1205657580	15820	15820	15820	15820	0
190	20240716	153700	1205657580	15820	15820	15820	15820	0
191	20240716	153600	1205657580	15820	15820	15820	15820	0
192	20240716	153500	1205657580	15820	15820	15820	15820	0
193	20240716	153400	1205657580	15820	15820	15820	15820	0
194	20240716	153300	1205657580	15820	15820	15820	15820	0
195	20240716	153200	1205657580	15820	15820	15820	15820	0
196	20240716	153100	1205657580	15820	15820	15820	15820	0
197	20240716	153000	1205657580	15820	15820	15820	15820	1271
198	20240716	152900	1185550360	15780	15780	15780	15780	0
199	20240716	152800	1185550360	15780	15780	15780	15780	0
200	20240716	152700	1185550360	15780	15780	15780	15780	0
201	20240716	152600	1185550360	15780	15780	15780	15780	0
202	20240716	152500	1185550360	15780	15780	15780	15780	0
203	20240716	152400	1185550360	15780	15780	15780	15780	0
204	20240716	152300	1185550360	15780	15780	15780	15780	0
205	20240716	152200	1185550360	15780	15780	15780	15780	0
206	20240716	152100	1185550360	15780	15780	15780	15780	0
207	20240716	152000	1185550360	15780	15780	15780	15780	0
208	20240716	151900	1185550360	15780	15780	15780	15780	30
209	20240716	151800	1185076960	15780	15790	15800	15780	522
210	20240716	151700	1176834510	15800	15780	15800	15780	80
211	20240716	151600	1175571390	15790	15780	15790	15780	113
212	20240716	151500	1173787730	15780	15790	15790	15780	189
213	20240716	151400	1170804750	15790	15780	15800	15780	97
214	20240716	151300	1169273400	15780	15770	15790	15770	205
215	20240716	151200	1166038390	15770	15770	15780	15770	131
216	20240716	151100	1163972010	15770	15770	15780	15770	85
217	20240716	151000	1162631220	15780	15770	15780	15770	125
218	20240716	150900	1160659420	15770	15760	15770	15760	114
219	20240716	150800	1158861810	15760	15760	15760	15760	4
220	20240716	150700	1158798770	15760	15760	15760	15760	34
221	20240716	150600	1158262930	15760	15760	15760	15760	52
222	20240716	150500	1157443410	15760	15760	15760	15760	79
223	20240716	150400	1156198370	15760	15760	15760	15760	5
224	20240716	150300	1156119570	15760	15760	15760	15760	45
225	20240716	150200	1155410370	15770	15750	15770	15750	417
226	20240716	150100	1148838470	15750	15750	15760	15750	62
227	20240716	150000	1147861870	15760	15760	15760	15760	9
228	20240716	145900	1147720030	15760	15760	15760	15760	176
229	20240716	145800	1144946270	15760	15760	15760	15760	10
230	20240716	145700	1144788670	15750	15750	15750	15750	1
231	20240716	145600	1144772920	15750	15770	15770	15750	24
232	20240716	145500	1144394700	15760	15760	15760	15760	547
233	20240716	145400	1135773980	15760	15760	15760	15760	6
234	20240716	145300	1135679420	15750	15740	15750	15740	52
235	20240716	145200	1134860550	15750	15750	15750	15750	2
236	20240716	145100	1134829050	15740	15750	15760	15740	316
237	20240716	145000	1129852120	15750	15760	15760	15750	17
238	20240716	144900	1129584340	15750	15750	15750	15750	27
239	20240716	144800	1129159090	15750	15750	15750	15750	5
240	20240716	144700	1129080340	15730	15730	15730	15730	13
241	20240716	144600	1128875850	15730	15790	15790	15720	3945
242	20240716	144500	1066710290	15780	15810	15810	15780	3060
243	20240716	144400	1018412020	15810	15800	15810	15800	8
244	20240716	144300	1018285550	15800	15800	15800	15800	13
245	20240716	144200	1018080150	15800	15800	15800	15800	31
246	20240716	144100	1017590350	15810	15810	15810	15810	106
247	20240716	144000	1015914490	15810	15810	15810	15810	35
248	20240716	143900	1015361140	15810	15810	15810	15810	62
249	20240716	143800	1014380920	15810	15810	15810	15810	2
250	20240716	143700	1014349300	15810	15810	15810	15810	21
251	20240716	143600	1014017290	15810	15810	15810	15810	11
252	20240716	143500	1013843380	15810	15820	15820	15810	43
253	20240716	143400	1013163440	15810	15810	15810	15810	69
254	20240716	143300	1012072550	15810	15810	15810	15810	0
255	20240716	143200	1012072550	15810	15810	15810	15810	7
256	20240716	143100	1011961880	15800	15800	15800	15800	13
257	20240716	143000	1011756480	15800	15800	15800	15800	137
258	20240716	142900	1009591880	15800	15790	15800	15790	26
259	20240716	142800	1009181090	15790	15790	15790	15790	0
260	20240716	142700	1009181090	15790	15800	15800	15790	118
261	20240716	142600	1007316820	15800	15800	15800	15800	126
262	20240716	142500	1005326020	15800	15800	15800	15800	59
263	20240716	142400	1004393820	15800	15800	15800	15800	14
264	20240716	142300	1004172620	15810	15810	15810	15810	3
265	20240716	142200	1004125190	15810	15810	15810	15810	0
266	20240716	142100	1004125190	15810	15810	15810	15800	38
267	20240716	142000	1003524540	15800	15800	15800	15800	28
268	20240716	141900	1003082140	15800	15800	15800	15800	36
269	20240716	141800	1002513340	15790	15810	15810	15790	26
270	20240716	141700	1002102560	15800	15800	15800	15800	20
271	20240716	141600	1001786560	15800	15800	15800	15800	6
272	20240716	141500	1001691760	15790	15790	15790	15790	66
273	20240716	141400	1000649620	15800	15800	15800	15800	0
274	20240716	141300	1000649620	15800	15800	15800	15800	0
275	20240716	141200	1000649620	15800	15790	15800	15790	115
276	20240716	141100	998833440	15790	15780	15790	15780	225
277	20240716	141000	995282750	15780	15790	15790	15780	201
278	20240716	140900	992109460	15790	15790	15790	15790	10
279	20240716	140800	991951560	15790	15810	15810	15790	44
280	20240716	140700	991256620	15810	15810	15810	15810	10
281	20240716	140600	991098520	15810	15800	15820	15800	397
282	20240716	140500	984825550	15810	15810	15810	15800	97
283	20240716	140400	983292480	15800	15800	15800	15800	2
284	20240716	140300	983260880	15800	15800	15800	15800	0
285	20240716	140200	983260880	15800	15810	15810	15800	218
286	20240716	140100	979814430	15810	15820	15820	15810	51
287	20240716	140000	979007880	15820	15820	15820	15820	17
288	20240716	135900	978738940	15810	15810	15810	15810	16
289	20240716	135800	978485980	15820	15800	15820	15790	357
290	20240716	135700	972848490	15800	15790	15800	15790	3
291	20240716	135600	972801100	15790	15790	15790	15790	63
292	20240716	135500	971806330	15780	15790	15790	15780	121
293	20240716	135400	969896160	15790	15790	15790	15790	129
294	20240716	135300	967859250	15790	15790	15790	15790	25
295	20240716	135200	967464500	15780	15780	15780	15780	13
296	20240716	135100	967259360	15790	15790	15790	15780	98
297	20240716	135000	965712430	15790	15780	15790	15780	159
298	20240716	134900	963203260	15780	15780	15790	15770	24
299	20240716	134800	962824640	15780	15780	15790	15780	68
300	20240716	134700	961751590	15780	15780	15780	15780	16
301	20240716	134600	961499110	15770	15770	15780	15770	29
302	20240716	134500	961041630	15780	15790	15790	15780	149
303	20240716	134400	958690250	15780	15780	15780	15780	105
304	20240716	134300	957033350	15770	15770	15770	15760	13
305	20240716	134200	956828360	15780	15780	15780	15780	27
306	20240716	134100	956402300	15770	15770	15770	15770	32
307	20240716	134000	955897660	15770	15780	15780	15770	64
308	20240716	133900	954888230	15770	15760	15780	15760	32
309	20240716	133800	954383580	15760	15750	15760	15750	39
310	20240716	133700	953769320	15790	15760	15790	15730	1895
311	20240716	133600	923920770	15760	15750	15760	15730	131
312	20240716	133500	921858720	15760	15750	15760	15750	49
313	20240716	133400	921086820	15750	15770	15770	15750	730
314	20240716	133300	909581620	15770	15780	15780	15760	37
315	20240716	133200	908998140	15780	15780	15780	15780	0
316	20240716	133100	908998140	15780	15770	15780	15770	96
317	20240716	133000	907483770	15760	15760	15770	15760	41
318	20240716	132900	906837340	15760	15780	15780	15760	46
319	20240716	132800	906111770	15780	15780	15780	15780	0
320	20240716	132700	906111770	15780	15770	15780	15770	29
321	20240716	132600	905654260	15780	15780	15780	15780	15
322	20240716	132500	905417560	15780	15780	15780	15780	15
323	20240716	132400	905180860	15780	15780	15790	15780	39
324	20240716	132300	904565280	15780	15790	15790	15780	28
325	20240716	132200	904123290	15780	15780	15780	15780	13
326	20240716	132100	903918150	15780	15780	15780	15780	17
327	20240716	132000	903649890	15770	15770	15770	15770	14
328	20240716	131900	903429110	15780	15780	15780	15780	23
329	20240716	131800	903066170	15780	15780	15780	15780	15
330	20240716	131700	902829470	15780	15780	15790	15780	63
331	20240716	131600	901834850	15780	15780	15780	15780	17
332	20240716	131500	901566590	15780	15780	15780	15780	16
333	20240716	131400	901314110	15770	15780	15780	15770	39
334	20240716	131300	900698820	15780	15780	15780	15780	16
335	20240716	131200	900446340	15770	15770	15770	15770	2
336	20240716	131100	900414800	15770	15780	15780	15770	16
337	20240716	131000	900162340	15780	15780	15790	15770	535
338	20240716	130900	891721430	15780	15790	15790	15780	17
339	20240716	130800	891453160	15780	15770	15780	15770	27
340	20240716	130700	891027120	15770	15780	15780	15770	334
341	20240716	130600	885759750	15780	15790	15790	15770	36
342	20240716	130500	885191680	15780	15780	15780	15780	1
343	20240716	130400	885175900	15770	15790	15790	15770	692
344	20240716	130300	874249900	15800	15800	15800	15800	16
345	20240716	130200	873997100	15800	15800	15800	15800	16
346	20240716	130100	873744300	15790	15800	15800	15790	38
347	20240716	130000	873143920	15810	15820	15820	15810	18
348	20240716	125900	872859320	15810	15800	15810	15800	49
349	20240716	125800	872084750	15800	15810	15810	15800	201
350	20240716	125700	868908800	15800	15800	15800	15800	1
351	20240716	125600	868893000	15810	15800	15810	15800	75
352	20240716	125500	867707850	15820	15800	15820	15800	20
353	20240716	125400	867391670	15800	15810	15810	15800	93
354	20240716	125300	865921460	15810	15810	15810	15810	16
355	20240716	125200	865668500	15790	15790	15790	15790	2
356	20240716	125100	865636920	15820	15810	15820	15790	96
357	20240716	125000	864119390	15800	15810	15810	15800	192
358	20240716	124900	861083950	15790	15790	15790	15790	0
359	20240716	124800	861083950	15790	15800	15800	15790	514
360	20240716	124700	852962890	15800	15800	15800	15800	28
361	20240716	124600	852520490	15810	15800	15810	15800	17
362	20240716	124500	852251880	15790	15790	15800	15790	32
363	20240716	124400	851746410	15790	15790	15790	15790	37
364	20240716	124300	851162180	15790	15810	15810	15780	58
365	20240716	124200	850246110	15810	15820	15830	15790	99
366	20240716	124100	848681030	15820	15820	15840	15820	6
367	20240716	124000	848586090	15810	15800	15820	15800	34
368	20240716	123900	848048820	15810	15820	15820	15790	30
369	20240716	123800	847574500	15820	15810	15820	15810	16
370	20240716	123700	847321390	15820	15790	15820	15780	159
371	20240716	123600	844811720	15790	15800	15810	15790	88
372	20240716	123500	843421180	15810	15820	15840	15810	39
373	20240716	123400	842803960	15820	15820	15820	15820	15
374	20240716	123300	842566660	15820	15820	15820	15820	22
375	20240716	123200	842218620	15820	15820	15820	15810	13
376	20240716	123100	842012980	15830	15830	15830	15830	16
377	20240716	123000	841759700	15830	15830	15840	15830	24
378	20240716	122900	841379740	15840	15820	15840	15810	54
379	20240716	122800	840525560	15820	15820	15820	15820	16
380	20240716	122700	840272440	15810	15810	15810	15810	14
381	20240716	122600	840051100	15810	15830	15830	15810	44
382	20240716	122500	839355070	15820	15820	15820	15820	0
383	20240716	122400	839355070	15820	15820	15820	15820	8
384	20240716	122300	839228510	15820	15820	15820	15820	29
385	20240716	122200	838769730	15820	15820	15840	15820	14
386	20240716	122100	838548220	15820	15820	15820	15820	16
387	20240716	122000	838295100	15810	15810	15810	15810	34
388	20240716	121900	837757560	15810	15820	15820	15810	34
389	20240716	121800	837219790	15820	15810	15820	15810	258
390	20240716	121700	833138390	15800	15800	15800	15800	2
391	20240716	121600	833106790	15810	15810	15810	15800	47
392	20240716	121500	832363740	15810	15800	15810	15800	6
393	20240716	121400	832268900	15800	15800	15800	15800	2
394	20240716	121300	832237300	15790	15780	15790	15780	42
395	20240716	121200	831574230	15790	15790	15790	15790	17
396	20240716	121100	831305800	15790	15790	15790	15790	29
397	20240716	121000	830847890	15770	15780	15780	15770	19
398	20240716	120900	830548100	15790	15790	15790	15790	19
399	20240716	120800	830248090	15780	15780	15780	15780	0
400	20240716	120700	830248090	15780	15780	15790	15780	200
401	20240716	120600	827090940	15780	15780	15780	15780	39
402	20240716	120500	826475520	15790	15790	15790	15790	20
403	20240716	120400	826159720	15790	15780	15790	15780	17
404	20240716	120300	825891310	15780	15790	15790	15780	52
405	20240716	120200	825070350	15800	15800	15820	15800	46
406	20240716	120100	824343530	15780	15800	15800	15780	348
407	20240716	120000	818846650	15790	15790	15800	15780	119
408	20240716	115900	816967400	15800	15800	15810	15800	158
409	20240716	115800	814470990	15800	15790	15800	15790	135
410	20240716	115700	812338330	15780	15780	15790	15780	63
411	20240716	115600	811343690	15790	15800	15800	15790	25
412	20240716	115500	810948770	15800	15790	15810	15790	20
413	20240716	115400	810632770	15790	15800	15800	15790	69
414	20240716	115300	809542590	15800	15800	15800	15800	15
415	20240716	115200	809305590	15810	15800	15820	15800	19
416	20240716	115100	809005350	15790	15780	15790	15780	11
417	20240716	115000	808831680	15780	15790	15790	15780	37
418	20240716	114900	808247570	15800	15810	15810	15790	115
419	20240716	114800	806430720	15820	15790	15820	15790	4
420	20240716	114700	806367520	15800	15800	15820	15800	93
421	20240716	114600	804898100	15790	15790	15790	15790	52
422	20240716	114500	804077020	15790	15790	15790	15790	16
423	20240716	114400	803824380	15780	15780	15790	15780	49
424	20240716	114300	803051010	15790	15790	15790	15790	15
425	20240716	114200	802814160	15780	15790	15790	15780	53
426	20240716	114100	801977660	15780	15780	15790	15780	28
427	20240716	114000	801535670	15790	15790	15790	15790	18
428	20240716	113900	801251450	15790	15790	15790	15790	17
429	20240716	113800	800983020	15800	15790	15800	15790	15
430	20240716	113700	800746160	15800	15800	15800	15800	15
431	20240716	113600	800509160	15790	15780	15800	15780	101
432	20240716	113500	798914220	15780	15770	15780	15770	18
433	20240716	113400	798630200	15780	15750	15790	15750	41
434	20240716	113300	797983030	15760	15740	15760	15690	909
435	20240716	113200	783717770	15800	15720	15800	15720	106
436	20240716	113100	782046380	15760	15760	15780	15730	49
437	20240716	113000	781275010	15770	15760	15770	15730	183
438	20240716	112900	778394220	15770	15770	15770	15770	31
439	20240716	112800	777905350	15770	15770	15770	15770	13
440	20240716	112700	777700340	15780	15780	15780	15780	67
441	20240716	112600	776643080	15780	15770	15780	15770	9
442	20240716	112500	776501070	15770	15780	15780	15770	37
443	20240716	112400	775917540	15800	15780	15800	15780	38
444	20240716	112300	775317850	15790	15770	15790	15770	19
445	20240716	112200	775018200	15760	15760	15760	15760	46
446	20240716	112100	774293240	15770	15760	15780	15760	59
447	20240716	112000	773363220	15760	15790	15790	15760	73
448	20240716	111900	772211380	15790	15750	15790	15750	32
449	20240716	111800	771707300	15770	15790	15790	15770	65
450	20240716	111700	770681590	15790	15770	15790	15770	2
451	20240716	111600	770650030	15790	15800	15800	15790	35
452	20240716	111500	770097080	15790	15790	15790	15790	47
453	20240716	111400	769354950	15800	15800	15800	15800	19
454	20240716	111300	769054750	15800	15770	15800	15770	30
455	20240716	111200	768581150	15770	15730	15770	15730	268
456	20240716	111100	764360540	15740	15740	15740	15740	16
457	20240716	111000	764108700	15750	15750	15760	15750	114
458	20240716	110900	762313050	15750	15750	15760	15750	188
459	20240716	110800	759351900	15750	15760	15760	15750	54
460	20240716	110700	758501240	15760	15760	15760	15760	1
461	20240716	110600	758485480	15760	15750	15760	15750	41
462	20240716	110500	757839430	15760	15740	15760	15740	596
463	20240716	110400	748452110	15730	15710	15730	15710	348
464	20240716	110300	742980690	15710	15690	15710	15690	7
465	20240716	110200	742870750	15690	15700	15700	15690	26
466	20240716	110100	742462660	15700	15710	15710	15700	122
467	20240716	110000	740546210	15710	15710	15710	15710	15
468	20240716	105900	740310560	15710	15710	15710	15710	19
469	20240716	105800	740012070	15700	15720	15720	15700	141
470	20240716	105700	737796160	15730	15730	15730	15730	16
471	20240716	105600	737544480	15730	15740	15740	15720	43
472	20240716	105500	736868190	15740	15720	15740	15720	122
473	20240716	105400	734948880	15730	15730	15730	15730	51
474	20240716	105300	734146650	15720	15730	15730	15720	30
475	20240716	105200	733674860	15730	15710	15740	15710	71
476	20240716	105100	732558190	15710	15690	15710	15690	640
477	20240716	105000	722505590	15690	15670	15690	15670	48
478	20240716	104900	721752940	15670	15670	15670	15660	45
479	20240716	104800	721048220	15670	15660	15670	15660	51
480	20240716	104700	720249410	15670	15660	15670	15660	115
481	20240716	104600	718448340	15660	15680	15680	15660	101
482	20240716	104500	716865630	15680	15710	15710	15680	603
483	20240716	104400	707398890	15700	15720	15720	15700	171
484	20240716	104300	704713420	15720	15730	15730	15710	112
485	20240716	104200	702952560	15720	15710	15720	15710	66
486	20240716	104100	701915520	15720	15720	15720	15720	18
487	20240716	104000	701632560	15730	15720	15730	15720	100
488	20240716	103900	700060220	15730	15730	15730	15720	20
489	20240716	103800	699745800	15720	15730	15730	15720	61
490	20240716	103700	698786720	15750	15740	15750	15740	57
491	20240716	103600	697889380	15740	15740	15750	15740	18
492	20240716	103500	697606050	15740	15720	15740	15720	48
493	20240716	103400	696851340	15730	15730	15730	15720	90
494	20240716	103300	695436230	15730	15740	15760	15720	145
495	20240716	103200	693155490	15750	15730	15750	15730	24
496	20240716	103100	692777790	15730	15740	15740	15730	57
497	20240716	103000	691880970	15750	15740	15750	15740	32
498	20240716	102900	691377180	15750	15760	15760	15750	54
499	20240716	102800	690526500	15760	15740	15760	15740	85
500	20240716	102700	689188460	15750	15750	15750	15740	11
501	20240716	102600	689015290	15750	15770	15770	15730	69
502	20240716	102500	687928490	15770	15710	15780	15710	435
503	20240716	102400	681079220	15700	15710	15740	15700	178
504	20240716	102300	678281470	15710	15670	15780	15670	4304
505	20240716	102200	610695420	15670	15640	15670	15640	84
506	20240716	102100	609379910	15660	15640	15660	15610	968
507	20240716	102000	594265680	15640	15640	15640	15640	152
508	20240716	101900	591888400	15640	15630	15640	15630	41
509	20240716	101800	591247460	15630	15630	15630	15630	34
510	20240716	101700	590716040	15640	15620	15660	15620	83
511	20240716	101600	589418250	15620	15630	15630	15620	36
512	20240716	101500	588855580	15620	15620	15620	15610	117
513	20240716	101400	587028410	15630	15660	15660	15630	63
514	20240716	101300	586043030	15670	15630	15670	15630	315
515	20240716	101200	581110400	15640	15630	15640	15620	442
516	20240716	101100	574205510	15640	15630	15640	15630	76
517	20240716	101000	573017470	15630	15640	15640	15630	11
518	20240716	100900	572845470	15650	15660	15660	15650	1164
519	20240716	100800	554617900	15660	15660	15670	15660	481
520	20240716	100700	547085020	15670	15680	15680	15660	1184
521	20240716	100600	528541650	15670	15680	15690	15670	525
522	20240716	100500	520309140	15680	15670	15680	15670	215
523	20240716	100400	516939430	15670	15680	15680	15670	149
524	20240716	100300	514604310	15690	15730	15740	15680	1324
525	20240716	100200	493807620	15730	15730	15730	15730	133
526	20240716	100100	491715530	15730	15730	15750	15730	952
527	20240716	100000	476739980	15740	15740	15750	15740	104
528	20240716	095900	475102740	15740	15760	15760	15740	181
529	20240716	095800	472252530	15780	15790	15800	15750	180
530	20240716	095700	469413220	15790	15810	15810	15790	357
531	20240716	095600	463771220	15820	15820	15820	15820	10
532	20240716	095500	463613020	15820	15800	15820	15800	51
533	20240716	095400	462807200	15800	15800	15810	15800	674
534	20240716	095300	452157490	15810	15810	15830	15810	140
535	20240716	095200	449943250	15810	15810	15810	15810	1
536	20240716	095100	449927440	15810	15800	15810	15800	650
537	20240716	095000	439656420	15810	15830	15830	15800	787
538	20240716	094900	427214120	15840	15840	15840	15840	53
539	20240716	094800	426374600	15840	15850	15860	15830	627
540	20240716	094700	416448880	15860	15890	15890	15850	2091
541	20240716	094600	383297160	15880	15890	15890	15880	61
542	20240716	094500	382328470	15890	15890	15890	15890	2
543	20240716	094400	382296690	15880	15860	15880	15860	37
544	20240716	094300	381709150	15860	15880	15880	15860	1207
545	20240716	094200	362544340	15880	15880	15880	15880	12
546	20240716	094100	362353780	15880	15890	15890	15880	185
547	20240716	094000	359415970	15910	15890	15910	15890	93
548	20240716	093900	357938150	15900	15900	15900	15900	30
549	20240716	093800	357461150	15900	15890	15930	15890	64
550	20240716	093700	356444100	15890	15920	15930	15890	78
551	20240716	093600	355204130	15930	15870	15930	15870	36
552	20240716	093500	354632190	15870	15870	15870	15870	110
553	20240716	093400	352886490	15890	15890	15890	15890	0
554	20240716	093300	352886490	15890	15900	15910	15880	104
555	20240716	093200	351233510	15890	15910	15910	15890	11
556	20240716	093100	351058630	15910	15950	15950	15910	4
557	20240716	093000	350994930	15930	15930	15940	15930	18
558	20240716	092900	350708170	15940	15920	15940	15920	2
559	20240716	092800	350676310	15950	15880	15950	15880	53
560	20240716	092700	349833600	15880	15890	15900	15880	219
561	20240716	092600	346353670	15890	15890	15890	15890	0
562	20240716	092500	346353670	15890	15890	15890	15890	13
563	20240716	092400	346147100	15890	15870	15890	15870	58
564	20240716	092300	345226600	15870	15870	15870	15870	290
565	20240716	092200	340624300	15870	15870	15870	15870	0
566	20240716	092100	340624300	15870	15880	15910	15870	884
567	20240716	092000	326590560	15900	15900	15900	15870	1200
568	20240716	091900	307526090	15900	15910	15910	15900	209
569	20240716	091800	304201990	15910	15930	15930	15910	693
570	20240716	091700	293170170	15940	15960	15960	15940	929
571	20240716	091600	278345030	15960	15970	15970	15960	26
572	20240716	091500	277929840	15960	16000	16000	15960	1938
573	20240716	091400	246974210	16030	16070	16070	16030	1933
574	20240716	091300	215970200	16070	16060	16070	16060	262
575	20240716	091200	211761180	16060	16060	16060	16060	224
576	20240716	091100	208163740	16050	16050	16080	16050	216
577	20240716	091000	204696160	16070	16030	16070	16030	3474
578	20240716	090900	148971640	16040	16000	16040	16000	1784
579	20240716	090800	120379390	15990	15970	16020	15940	2216
580	20240716	090700	84923730	15930	15960	15960	15920	173
581	20240716	090600	82166270	15930	15950	15950	15920	420
582	20240716	090500	75479350	15950	15910	15950	15910	590
583	20240716	090400	66092400	15950	15910	15950	15910	524
584	20240716	090300	57754120	15920	15880	15940	15880	107
585	20240716	090200	56050410	15880	15870	15920	15870	60
586	20240716	090100	55096350	15880	15860	15880	15860	1173
587	20240716	090000	36472530	15860	15990	15990	15860	2286