KissMeData/005250/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184500	517406630	13600	13600	13600	13600	3699
3	20240708	184400	517406630	13600	13600	13600	13600	0
4	20240708	184300	517406630	13600	13600	13600	13600	0
5	20240708	184200	517406630	13600	13600	13600	13600	0
6	20240708	184100	517406630	13600	13600	13600	13600	0
7	20240708	184000	517406630	13600	13600	13600	13600	0
8	20240708	183900	517406630	13600	13600	13600	13600	0
9	20240708	183800	517406630	13600	13600	13600	13600	0
10	20240708	183700	517406630	13600	13600	13600	13600	0
11	20240708	183600	517406630	13600	13600	13600	13600	0
12	20240708	183500	517406630	13600	13600	13600	13600	0
13	20240708	183400	517406630	13600	13600	13600	13600	0
14	20240708	183300	517406630	13600	13600	13600	13600	0
15	20240708	183200	517406630	13600	13600	13600	13600	0
16	20240708	183100	517406630	13600	13600	13600	13600	0
17	20240708	183000	517406630	13600	13600	13600	13600	0
18	20240708	182900	517406630	13600	13600	13600	13600	0
19	20240708	182800	517406630	13600	13600	13600	13600	0
20	20240708	182700	517406630	13600	13600	13600	13600	0
21	20240708	182600	517406630	13600	13600	13600	13600	0
22	20240708	182500	517406630	13600	13600	13600	13600	0
23	20240708	182400	517406630	13600	13600	13600	13600	0
24	20240708	182300	517406630	13600	13600	13600	13600	0
25	20240708	182200	517406630	13600	13600	13600	13600	0
26	20240708	182100	517406630	13600	13600	13600	13600	0
27	20240708	182000	517406630	13600	13600	13600	13600	0
28	20240708	181900	517406630	13600	13600	13600	13600	0
29	20240708	181800	517406630	13600	13600	13600	13600	0
30	20240708	181700	517406630	13600	13600	13600	13600	0
31	20240708	181600	517406630	13600	13600	13600	13600	0
32	20240708	181500	517406630	13600	13600	13600	13600	3699
33	20240708	181400	517406630	13600	13600	13600	13600	0
34	20240708	181300	517406630	13600	13600	13600	13600	0
35	20240708	181200	517406630	13600	13600	13600	13600	0
36	20240708	181100	517406630	13600	13600	13600	13600	0
37	20240708	181000	517406630	13600	13600	13600	13600	0
38	20240708	180900	517406630	13600	13600	13600	13600	0
39	20240708	180800	517406630	13600	13600	13600	13600	0
40	20240708	180700	517406630	13600	13600	13600	13600	0
41	20240708	180600	517406630	13600	13600	13600	13600	0
42	20240708	180500	517406630	13600	13600	13600	13600	0
43	20240708	180400	517406630	13600	13600	13600	13600	0
44	20240708	180300	517406630	13600	13600	13600	13600	0
45	20240708	180200	517406630	13600	13600	13600	13600	0
46	20240708	180100	517406630	13600	13600	13600	13600	0
47	20240708	180000	517406630	13600	13600	13600	13600	0
48	20240708	175900	517406630	13600	13600	13600	13600	0
49	20240708	175800	517406630	13600	13600	13600	13600	0
50	20240708	175700	517406630	13600	13600	13600	13600	0
51	20240708	175600	517406630	13600	13600	13600	13600	0
52	20240708	175500	517406630	13600	13600	13600	13600	0
53	20240708	175400	517406630	13600	13600	13600	13600	0
54	20240708	175300	517406630	13600	13600	13600	13600	0
55	20240708	175200	517406630	13600	13600	13600	13600	0
56	20240708	175100	517406630	13600	13600	13600	13600	0
57	20240708	175000	517406630	13600	13600	13600	13600	0
58	20240708	174900	517406630	13600	13600	13600	13600	0
59	20240708	174800	517406630	13600	13600	13600	13600	0
60	20240708	174700	517406630	13600	13600	13600	13600	0
61	20240708	174600	517406630	13600	13600	13600	13600	0
62	20240708	174500	517406630	13600	13600	13600	13600	3699
63	20240708	174400	517406630	13600	13600	13600	13600	0
64	20240708	174300	517406630	13600	13600	13600	13600	0
65	20240708	174200	517406630	13600	13600	13600	13600	0
66	20240708	174100	517406630	13600	13600	13600	13600	0
67	20240708	174000	517406630	13600	13600	13600	13600	0
68	20240708	173900	517406630	13600	13600	13600	13600	0
69	20240708	173800	517406630	13600	13600	13600	13600	0
70	20240708	173700	517406630	13600	13600	13600	13600	0
71	20240708	173600	517406630	13600	13600	13600	13600	0
72	20240708	173500	517406630	13600	13600	13600	13600	0
73	20240708	173400	517406630	13600	13600	13600	13600	0
74	20240708	173300	517406630	13600	13600	13600	13600	0
75	20240708	173200	517406630	13600	13600	13600	13600	0
76	20240708	173100	517406630	13600	13600	13600	13600	0
77	20240708	173000	517406630	13600	13600	13600	13600	0
78	20240708	172900	517406630	13600	13600	13600	13600	0
79	20240708	172800	517406630	13600	13600	13600	13600	0
80	20240708	172700	517406630	13600	13600	13600	13600	0
81	20240708	172600	517406630	13600	13600	13600	13600	0
82	20240708	172500	517406630	13600	13600	13600	13600	0
83	20240708	172400	517406630	13600	13600	13600	13600	0
84	20240708	172300	517406630	13600	13600	13600	13600	0
85	20240708	172200	517406630	13600	13600	13600	13600	0
86	20240708	172100	517406630	13600	13600	13600	13600	0
87	20240708	172000	517406630	13600	13600	13600	13600	0
88	20240708	171900	517406630	13600	13600	13600	13600	0
89	20240708	171800	517406630	13600	13600	13600	13600	0
90	20240708	171700	517406630	13600	13600	13600	13600	0
91	20240708	171600	517406630	13600	13600	13600	13600	0
92	20240708	171500	517406630	13600	13600	13600	13600	3699
93	20240708	171400	517406630	13600	13600	13600	13600	0
94	20240708	171300	517406630	13600	13600	13600	13600	0
95	20240708	171200	517406630	13600	13600	13600	13600	0
96	20240708	171100	517406630	13600	13600	13600	13600	0
97	20240708	171000	517406630	13600	13600	13600	13600	0
98	20240708	170900	517406630	13600	13600	13600	13600	0
99	20240708	170800	517406630	13600	13600	13600	13600	0
100	20240708	170700	517406630	13600	13600	13600	13600	0
101	20240708	170600	517406630	13600	13600	13600	13600	0
102	20240708	170500	517406630	13600	13600	13600	13600	0
103	20240708	170400	517406630	13600	13600	13600	13600	0
104	20240708	170300	517406630	13600	13600	13600	13600	0
105	20240708	170200	517406630	13600	13600	13600	13600	0
106	20240708	170100	517406630	13600	13600	13600	13600	0
107	20240708	170000	517406630	13600	13600	13600	13600	0
108	20240708	165900	517406630	13600	13600	13600	13600	0
109	20240708	165800	517406630	13600	13600	13600	13600	0
110	20240708	165700	517406630	13600	13600	13600	13600	0
111	20240708	165600	517406630	13600	13600	13600	13600	0
112	20240708	165500	517406630	13600	13600	13600	13600	0
113	20240708	165400	517406630	13600	13600	13600	13600	0
114	20240708	165300	517406630	13600	13600	13600	13600	0
115	20240708	165200	517406630	13600	13600	13600	13600	0
116	20240708	165100	517406630	13600	13600	13600	13600	0
117	20240708	165000	517406630	13600	13600	13600	13600	0
118	20240708	164900	517406630	13600	13600	13600	13600	0
119	20240708	164800	517406630	13600	13600	13600	13600	0
120	20240708	164700	517406630	13600	13600	13600	13600	0
121	20240708	164600	517406630	13600	13600	13600	13600	0
122	20240708	164500	517406630	13600	13600	13600	13600	3699
123	20240708	164400	517406630	13600	13600	13600	13600	0
124	20240708	164300	517406630	13600	13600	13600	13600	0
125	20240708	164200	517406630	13600	13600	13600	13600	0
126	20240708	164100	517406630	13600	13600	13600	13600	0
127	20240708	164000	517406630	13600	13600	13600	13600	0
128	20240708	163900	517406630	13600	13600	13600	13600	0
129	20240708	163800	517406630	13600	13600	13600	13600	0
130	20240708	163700	517406630	13600	13600	13600	13600	0
131	20240708	163600	517406630	13600	13600	13600	13600	0
132	20240708	163500	517406630	13600	13600	13600	13600	0
133	20240708	163400	517406630	13600	13600	13600	13600	0
134	20240708	163300	517406630	13600	13600	13600	13600	0
135	20240708	163200	517406630	13600	13600	13600	13600	0
136	20240708	163100	517406630	13600	13600	13600	13600	0
137	20240708	163000	517406630	13600	13600	13600	13600	0
138	20240708	162900	517406630	13600	13600	13600	13600	0
139	20240708	162800	517406630	13600	13600	13600	13600	0
140	20240708	162700	517406630	13600	13600	13600	13600	0
141	20240708	162600	517406630	13600	13600	13600	13600	0
142	20240708	162500	517406630	13600	13600	13600	13600	0
143	20240708	162400	517406630	13600	13600	13600	13600	0
144	20240708	162300	517406630	13600	13600	13600	13600	0
145	20240708	162200	517406630	13600	13600	13600	13600	0
146	20240708	162100	517406630	13600	13600	13600	13600	0
147	20240708	162000	517406630	13600	13600	13600	13600	0
148	20240708	161900	517406630	13600	13600	13600	13600	0
149	20240708	161800	517406630	13600	13600	13600	13600	0
150	20240708	161700	517406630	13600	13600	13600	13600	0
151	20240708	161600	517406630	13600	13600	13600	13600	0
152	20240708	161500	517406630	13600	13600	13600	13600	3699
153	20240708	161400	517406630	13600	13600	13600	13600	0
154	20240708	161300	517406630	13600	13600	13600	13600	0
155	20240708	161200	517406630	13600	13600	13600	13600	0
156	20240708	161100	517406630	13600	13600	13600	13600	0
157	20240708	161000	517406630	13600	13600	13600	13600	0
158	20240708	160900	517406630	13600	13600	13600	13600	0
159	20240708	160800	517406630	13600	13600	13600	13600	0
160	20240708	160700	517406630	13600	13600	13600	13600	0
161	20240708	160600	517406630	13600	13600	13600	13600	0
162	20240708	160500	517406630	13600	13600	13600	13600	0
163	20240708	160400	517406630	13600	13600	13600	13600	0
164	20240708	160300	517406630	13600	13600	13600	13600	0
165	20240708	160200	517406630	13600	13600	13600	13600	0
166	20240708	160100	517406630	13600	13600	13600	13600	0
167	20240708	160000	517406630	13600	13600	13600	13600	0
168	20240708	155900	517406630	13600	13600	13600	13600	0
169	20240708	155800	517406630	13600	13600	13600	13600	0
170	20240708	155700	517406630	13600	13600	13600	13600	0
171	20240708	155600	517406630	13600	13600	13600	13600	0
172	20240708	155500	517406630	13600	13600	13600	13600	0
173	20240708	155400	517406630	13600	13600	13600	13600	0
174	20240708	155300	517406630	13600	13600	13600	13600	0
175	20240708	155200	517406630	13600	13600	13600	13600	0
176	20240708	155100	517406630	13600	13600	13600	13600	0
177	20240708	155000	517406630	13600	13600	13600	13600	0
178	20240708	154900	517406630	13600	13600	13600	13600	0
179	20240708	154800	517406630	13600	13600	13600	13600	0
180	20240708	154700	517406630	13600	13600	13600	13600	0
181	20240708	154600	517406630	13600	13600	13600	13600	0
182	20240708	154500	517406630	13600	13600	13600	13600	3699
183	20240708	154400	517406630	13600	13600	13600	13600	0
184	20240708	154300	517406630	13600	13600	13600	13600	0
185	20240708	154200	517406630	13600	13600	13600	13600	0
186	20240708	154100	517406630	13600	13600	13600	13600	0
187	20240708	154000	517406630	13600	13600	13600	13600	0
188	20240708	153900	517406630	13600	13600	13600	13600	0
189	20240708	153800	517406630	13600	13600	13600	13600	0
190	20240708	153700	517406630	13600	13600	13600	13600	0
191	20240708	153600	517406630	13600	13600	13600	13600	0
192	20240708	153500	517406630	13600	13600	13600	13600	0
193	20240708	153400	517406630	13600	13600	13600	13600	0
194	20240708	153300	517406630	13600	13600	13600	13600	0
195	20240708	153200	517406630	13600	13600	13600	13600	0
196	20240708	153100	517406630	13600	13600	13600	13600	0
197	20240708	153000	517406630	13600	13600	13600	13600	3699
198	20240708	152900	467100230	13600	13600	13600	13600	0
199	20240708	152800	467100230	13600	13600	13600	13600	0
200	20240708	152700	467100230	13600	13600	13600	13600	0
201	20240708	152600	467100230	13600	13600	13600	13600	0
202	20240708	152500	467100230	13600	13600	13600	13600	0
203	20240708	152400	467100230	13600	13600	13600	13600	0
204	20240708	152300	467100230	13600	13600	13600	13600	0
205	20240708	152200	467100230	13600	13600	13600	13600	0
206	20240708	152100	467100230	13600	13600	13600	13600	0
207	20240708	152000	467100230	13600	13600	13600	13600	0
208	20240708	151900	467100230	13600	13600	13610	13600	137
209	20240708	151800	465236990	13600	13600	13600	13600	33
210	20240708	151700	464788190	13620	13600	13620	13600	81
211	20240708	151600	463686060	13600	13600	13610	13600	174
212	20240708	151500	461318930	13610	13610	13610	13610	151
213	20240708	151400	459263820	13600	13600	13610	13600	113
214	20240708	151300	457726920	13600	13600	13600	13600	66
215	20240708	151200	456829320	13610	13610	13610	13610	73
216	20240708	151100	455835790	13600	13600	13600	13600	3
217	20240708	151000	455794990	13610	13600	13620	13600	66
218	20240708	150900	454896240	13600	13610	13610	13600	110
219	20240708	150800	453399240	13600	13600	13600	13600	2
220	20240708	150700	453372040	13590	13590	13590	13590	0
221	20240708	150600	453372040	13590	13590	13590	13590	2
222	20240708	150500	453344860	13590	13600	13600	13590	3
223	20240708	150400	453304070	13600	13580	13600	13580	617
224	20240708	150300	444912890	13580	13600	13600	13580	1044
225	20240708	150200	430733040	13610	13610	13610	13610	16
226	20240708	150100	430515280	13600	13620	13620	13600	80
227	20240708	150000	429426420	13610	13620	13620	13610	126
228	20240708	145900	427710360	13610	13610	13610	13610	0
229	20240708	145800	427710360	13610	13610	13610	13610	2
230	20240708	145700	427683140	13620	13620	13620	13620	0
231	20240708	145600	427683140	13620	13620	13630	13610	10
232	20240708	145500	427546940	13610	13620	13620	13610	103
233	20240708	145400	426144250	13620	13630	13630	13620	301
234	20240708	145300	422044620	13620	13620	13620	13620	111
235	20240708	145200	420532800	13620	13630	13630	13620	46
236	20240708	145100	419905840	13630	13630	13630	13630	66
237	20240708	145000	419006260	13640	13640	13640	13640	51
238	20240708	144900	418310620	13630	13630	13640	13630	16
239	20240708	144800	418092410	13630	13630	13630	13630	1
240	20240708	144700	418078780	13630	13630	13630	13630	3
241	20240708	144600	418037890	13630	13620	13630	13620	11
242	20240708	144500	417887970	13630	13630	13630	13630	0
243	20240708	144400	417887970	13630	13620	13630	13620	65
244	20240708	144300	417002070	13620	13620	13620	13620	62
245	20240708	144200	416157630	13620	13620	13620	13620	50
246	20240708	144100	415476630	13610	13610	13610	13610	2
247	20240708	144000	415449410	13620	13620	13620	13610	52
248	20240708	143900	414741180	13620	13610	13620	13610	7
249	20240708	143800	414645880	13620	13630	13630	13620	48
250	20240708	143700	413992110	13620	13620	13620	13620	0
251	20240708	143600	413992110	13620	13620	13620	13620	4
252	20240708	143500	413937630	13630	13630	13630	13630	0
253	20240708	143400	413937630	13630	13620	13630	13620	3
254	20240708	143300	413896760	13610	13620	13620	13610	69
255	20240708	143200	412957650	13630	13620	13630	13620	70
256	20240708	143100	412004230	13620	13620	13630	13620	12
257	20240708	143000	411840750	13630	13630	13630	13630	1
258	20240708	142900	411827120	13630	13620	13630	13620	68
259	20240708	142800	410900950	13630	13620	13630	13620	6
260	20240708	142700	410819220	13620	13630	13630	13620	89
261	20240708	142600	409606890	13620	13620	13620	13620	74
262	20240708	142500	408599010	13620	13620	13630	13620	5
263	20240708	142400	408530900	13630	13630	13630	13630	100
264	20240708	142300	407167900	13630	13610	13630	13610	7
265	20240708	142200	407072530	13620	13630	13630	13620	5
266	20240708	142100	407004400	13630	13610	13630	13610	69
267	20240708	142000	406065280	13620	13620	13620	13610	318
268	20240708	141900	401734140	13610	13610	13610	13610	67
269	20240708	141800	400822270	13620	13620	13620	13620	109
270	20240708	141700	399337690	13610	13620	13620	13610	670
271	20240708	141600	390212340	13610	13610	13610	13600	4
272	20240708	141500	390157910	13610	13610	13610	13610	38
273	20240708	141400	389640730	13610	13620	13620	13610	58
274	20240708	141300	388850900	13620	13640	13660	13620	1039
275	20240708	141200	374698370	13650	13620	13650	13620	7
276	20240708	141100	374602940	13630	13620	13630	13610	291
277	20240708	141000	370638640	13630	13620	13630	13620	8
278	20240708	140900	370529670	13620	13620	13620	13620	3
279	20240708	140800	370488810	13630	13620	13630	13620	2
280	20240708	140700	370461560	13620	13630	13630	13620	52
281	20240708	140600	369753140	13630	13630	13630	13630	6
282	20240708	140500	369671360	13650	13630	13650	13630	23
283	20240708	140400	369357600	13620	13620	13620	13620	0
284	20240708	140300	369357600	13620	13620	13630	13620	11
285	20240708	140200	369207720	13630	13620	13630	13620	47
286	20240708	140100	368567570	13620	13620	13620	13610	14
287	20240708	140000	368376980	13610	13620	13630	13610	43
288	20240708	135900	367791580	13630	13610	13630	13610	83
289	20240708	135800	366661090	13620	13610	13620	13610	4
290	20240708	135700	366606640	13620	13620	13630	13610	121
291	20240708	135600	364958570	13620	13600	13630	13600	472
292	20240708	135500	358525510	13610	13610	13620	13600	9
293	20240708	135400	358402980	13620	13600	13620	13600	46
294	20240708	135300	357776930	13580	13620	13620	13580	173
295	20240708	135200	355426600	13630	13620	13630	13620	11
296	20240708	135100	355276680	13620	13610	13630	13610	22
297	20240708	135000	354977060	13610	13610	13610	13610	6
298	20240708	134900	354895400	13620	13620	13620	13620	1
299	20240708	134800	354881780	13630	13610	13630	13610	3
300	20240708	134700	354840920	13610	13610	13610	13610	2
301	20240708	134600	354813700	13610	13620	13620	13610	4
302	20240708	134500	354759250	13630	13620	13630	13610	16
303	20240708	134400	354541300	13630	13610	13630	13610	26
304	20240708	134300	354187140	13620	13610	13630	13610	36
305	20240708	134200	353696980	13600	13590	13610	13590	7
306	20240708	134100	353601790	13590	13590	13590	13590	291
307	20240708	134000	349647100	13610	13590	13610	13590	2
308	20240708	133900	349619900	13610	13590	13610	13590	5
309	20240708	133800	349551930	13600	13600	13600	13590	64
310	20240708	133700	348681540	13590	13590	13590	13590	2
311	20240708	133600	348654360	13590	13590	13590	13590	3
312	20240708	133500	348613590	13590	13610	13610	13590	36
313	20240708	133400	348123660	13600	13600	13600	13600	5
314	20240708	133300	348055660	13610	13610	13610	13610	14
315	20240708	133200	347865120	13590	13590	13590	13590	2
316	20240708	133100	347837940	13590	13590	13590	13590	5
317	20240708	133000	347769990	13600	13590	13600	13590	2
318	20240708	132900	347742800	13590	13590	13590	13590	1
319	20240708	132800	347729210	13590	13590	13610	13590	5
320	20240708	132700	347661240	13610	13620	13620	13610	5
321	20240708	132600	347593180	13590	13610	13620	13590	16
322	20240708	132500	347375380	13630	13590	13630	13590	147
323	20240708	132400	345376050	13590	13590	13590	13590	2
324	20240708	132300	345348870	13590	13600	13600	13590	3
325	20240708	132200	345308090	13590	13590	13590	13590	1
326	20240708	132100	345294500	13600	13590	13600	13590	3
327	20240708	132000	345253720	13590	13590	13590	13590	2
328	20240708	131900	345226540	13590	13590	13600	13590	78
329	20240708	131800	344166510	13590	13580	13590	13570	310
330	20240708	131700	339959510	13580	13560	13600	13560	349
331	20240708	131600	335226930	13560	13570	13570	13560	42
332	20240708	131500	334657000	13570	13570	13570	13570	4
333	20240708	131400	334602720	13580	13580	13590	13580	67
334	20240708	131300	333692830	13580	13580	13580	13580	3
335	20240708	131200	333652090	13560	13580	13590	13560	206
336	20240708	131100	330857650	13580	13580	13580	13580	2
337	20240708	131000	330830490	13570	13570	13570	13570	1
338	20240708	130900	330816920	13590	13580	13600	13580	109
339	20240708	130800	329336560	13570	13570	13570	13570	1
340	20240708	130700	329322990	13570	13570	13570	13570	4
341	20240708	130600	329268710	13580	13580	13580	13580	0
342	20240708	130500	329268710	13580	13590	13600	13580	40
343	20240708	130400	328725430	13600	13590	13600	13590	5
344	20240708	130300	328657470	13600	13600	13600	13600	2
345	20240708	130200	328630270	13570	13580	13590	13570	99
346	20240708	130100	327285420	13560	13560	13590	13560	71
347	20240708	130000	326321220	13580	13570	13590	13570	322
348	20240708	125900	321951620	13570	13570	13570	13570	4
349	20240708	125800	321897340	13600	13600	13600	13600	0
350	20240708	125700	321897340	13600	13580	13600	13570	8
351	20240708	125600	321788680	13570	13560	13570	13550	828
352	20240708	125500	310559120	13550	13550	13550	13550	1
353	20240708	125400	310545570	13550	13570	13570	13550	413
354	20240708	125300	304946560	13570	13580	13580	13570	8
355	20240708	125200	304837950	13570	13570	13570	13570	1
356	20240708	125100	304824380	13570	13570	13570	13570	0
357	20240708	125000	304824380	13570	13570	13570	13570	2
358	20240708	124900	304797240	13570	13570	13570	13570	2
359	20240708	124800	304770100	13570	13570	13570	13570	3
360	20240708	124700	304729390	13570	13570	13570	13570	0
361	20240708	124600	304729390	13570	13570	13570	13570	2
362	20240708	124500	304702250	13570	13580	13580	13570	109
363	20240708	124400	303222070	13590	13590	13590	13590	4
364	20240708	124300	303167710	13580	13580	13580	13580	0
365	20240708	124200	303167710	13580	13580	13580	13580	103
366	20240708	124100	301768970	13580	13590	13590	13580	329
367	20240708	124000	297301110	13590	13600	13600	13590	345
368	20240708	123900	292609340	13600	13600	13600	13600	70
369	20240708	123800	291657340	13600	13600	13600	13600	0
370	20240708	123700	291657340	13600	13600	13600	13600	4
371	20240708	123600	291602940	13600	13600	13600	13600	1
372	20240708	123500	291589340	13600	13600	13600	13600	1
373	20240708	123400	291575740	13610	13610	13610	13610	363
374	20240708	123300	286635310	13620	13610	13620	13610	15
375	20240708	123200	286431020	13620	13610	13620	13610	5
376	20240708	123100	286362950	13610	13610	13610	13610	2
377	20240708	123000	286335730	13610	13610	13610	13610	1
378	20240708	122900	286322120	13610	13610	13610	13610	2
379	20240708	122800	286294900	13610	13610	13610	13610	1
380	20240708	122700	286281290	13610	13610	13610	13610	0
381	20240708	122600	286281290	13610	13610	13610	13610	2
382	20240708	122500	286254070	13610	13610	13610	13610	1
383	20240708	122400	286240460	13610	13620	13620	13610	4
384	20240708	122300	286186010	13610	13610	13610	13610	2
385	20240708	122200	286158790	13620	13620	13620	13620	32
386	20240708	122100	285722950	13620	13630	13630	13620	3
387	20240708	122000	285682080	13620	13620	13620	13620	3
388	20240708	121900	285641220	13620	13620	13620	13620	1
389	20240708	121800	285627600	13620	13630	13630	13620	12
390	20240708	121700	285464070	13630	13630	13630	13630	0
391	20240708	121600	285464070	13630	13620	13630	13620	20
392	20240708	121500	285191550	13610	13620	13620	13610	211
393	20240708	121400	282317760	13610	13610	13610	13610	1
394	20240708	121300	282304150	13610	13610	13610	13610	3
395	20240708	121200	282263320	13610	13590	13620	13590	7
396	20240708	121100	282168090	13590	13590	13590	13590	0
397	20240708	121000	282168090	13590	13590	13590	13590	1
398	20240708	120900	282154500	13620	13600	13620	13590	66
399	20240708	120800	281255980	13590	13580	13600	13580	4
400	20240708	120700	281201620	13590	13600	13610	13590	23
401	20240708	120600	280888620	13610	13570	13620	13560	98
402	20240708	120500	279557410	13560	13570	13570	13560	17
403	20240708	120400	279326730	13580	13580	13590	13580	6
404	20240708	120300	279245240	13590	13580	13590	13580	14
405	20240708	120200	279055000	13590	13570	13590	13570	5
406	20240708	120100	278987120	13600	13580	13600	13580	11
407	20240708	120000	278837720	13570	13580	13580	13560	135
408	20240708	115900	277006950	13580	13560	13580	13560	1541
409	20240708	115800	256110890	13550	13560	13560	13550	8
410	20240708	115700	256002430	13560	13550	13560	13550	2299
411	20240708	115600	224828040	13530	13540	13540	13530	4
412	20240708	115500	224773910	13550	13590	13590	13530	576
413	20240708	115400	216961670	13600	13610	13610	13600	22
414	20240708	115300	216662380	13600	13600	13600	13600	2
415	20240708	115200	216635180	13610	13590	13620	13590	89
416	20240708	115100	215423670	13610	13590	13620	13580	7
417	20240708	115000	215328520	13590	13570	13590	13570	3
418	20240708	114900	215287780	13570	13570	13570	13570	4
419	20240708	114800	215233500	13580	13580	13600	13580	40
420	20240708	114700	214689940	13580	13590	13600	13580	19
421	20240708	114600	214431730	13570	13570	13570	13570	29
422	20240708	114500	214038200	13570	13570	13570	13570	1
423	20240708	114400	214024630	13570	13580	13580	13570	4
424	20240708	114300	213970340	13600	13600	13600	13600	2
425	20240708	114200	213943140	13610	13580	13620	13570	43
426	20240708	114100	213358440	13600	13600	13600	13600	1
427	20240708	114000	213344840	13600	13570	13600	13570	7
428	20240708	113900	213249800	13570	13580	13580	13570	11
429	20240708	113800	213100430	13570	13570	13600	13550	184
430	20240708	113700	210604720	13580	13590	13600	13570	26
431	20240708	113600	210251350	13580	13550	13590	13550	81
432	20240708	113500	209152320	13540	13580	13580	13540	1004
433	20240708	113400	195532430	13580	13580	13580	13580	35
434	20240708	113300	195057130	13570	13570	13570	13570	2
435	20240708	113200	195029990	13570	13570	13570	13570	4
436	20240708	113100	194975710	13570	13590	13600	13570	7
437	20240708	113000	194880610	13590	13590	13600	13590	16
438	20240708	112900	194663070	13590	13570	13600	13570	25
439	20240708	112800	194323490	13570	13560	13570	13560	26
440	20240708	112700	193970680	13560	13560	13560	13560	17
441	20240708	112600	193740160	13560	13570	13570	13560	50
442	20240708	112500	193061760	13570	13590	13590	13570	334
443	20240708	112400	188526200	13590	13590	13590	13590	20
444	20240708	112300	188254400	13590	13590	13590	13590	16
445	20240708	112200	188036960	13590	13590	13600	13590	31
446	20240708	112100	187615480	13590	13600	13600	13590	169
447	20240708	112000	185317210	13600	13620	13620	13600	195
448	20240708	111900	182662770	13620	13620	13620	13620	16
449	20240708	111800	182444850	13620	13610	13620	13610	13
450	20240708	111700	182267880	13610	13610	13610	13610	135
451	20240708	111600	180430530	13610	13610	13610	13610	17
452	20240708	111500	180199160	13610	13630	13630	13610	162
453	20240708	111400	177992510	13640	13640	13640	13640	349
454	20240708	111300	173232150	13640	13640	13640	13640	13
455	20240708	111200	173054830	13640	13640	13640	13640	11
456	20240708	111100	172904790	13640	13640	13640	13640	7
457	20240708	111000	172809310	13640	13640	13640	13640	13
458	20240708	110900	172631990	13640	13640	13640	13640	1
459	20240708	110800	172618350	13650	13650	13650	13650	52
460	20240708	110700	171908550	13640	13640	13640	13640	2
461	20240708	110600	171881270	13640	13640	13640	13640	1
462	20240708	110500	171867630	13640	13640	13650	13640	11
463	20240708	110400	171717530	13640	13640	13640	13640	0
464	20240708	110300	171717530	13640	13650	13650	13640	411
465	20240708	110200	166107650	13650	13660	13660	13650	71
466	20240708	110100	165138480	13680	13680	13680	13680	95
467	20240708	110000	163838880	13680	13680	13680	13680	4
468	20240708	105900	163784160	13680	13680	13680	13680	3
469	20240708	105800	163743120	13700	13670	13710	13670	69
470	20240708	105700	162797260	13670	13680	13700	13670	19
471	20240708	105600	162537190	13680	13680	13680	13680	3
472	20240708	105500	162496150	13710	13670	13710	13670	4
473	20240708	105400	162441420	13670	13670	13670	13670	4
474	20240708	105300	162386740	13670	13670	13670	13670	1
475	20240708	105200	162373070	13670	13660	13680	13660	54
476	20240708	105100	161634580	13660	13650	13670	13650	47
477	20240708	105000	160992330	13650	13650	13650	13650	1
478	20240708	104900	160978680	13650	13650	13650	13650	5
479	20240708	104800	160910430	13650	13660	13660	13650	2
480	20240708	104700	160883120	13650	13650	13650	13650	0
481	20240708	104600	160883120	13650	13650	13650	13650	1
482	20240708	104500	160869470	13650	13660	13660	13650	186
483	20240708	104400	158329220	13660	13660	13660	13660	3
484	20240708	104300	158288240	13660	13660	13660	13660	1
485	20240708	104200	158274580	13660	13660	13660	13660	4
486	20240708	104100	158219940	13670	13670	13670	13670	0
487	20240708	104000	158219940	13670	13690	13690	13670	612
488	20240708	103900	149844790	13690	13690	13690	13690	15
489	20240708	103800	149639440	13690	13690	13690	13690	2
490	20240708	103700	149612060	13710	13700	13710	13690	4
491	20240708	103600	149557260	13710	13700	13710	13700	2
492	20240708	103500	149529850	13710	13690	13710	13690	62
493	20240708	103400	148680820	13670	13670	13670	13670	4
494	20240708	103300	148626140	13670	13670	13680	13670	303
495	20240708	103200	144484120	13680	13680	13680	13680	489
496	20240708	103100	137794600	13680	13700	13700	13680	6
497	20240708	103000	137712500	13690	13680	13690	13680	5
498	20240708	102900	137644060	13680	13680	13680	13680	2
499	20240708	102800	137616700	13690	13690	13690	13690	77
500	20240708	102700	136562570	13690	13690	13690	13690	4
501	20240708	102600	136507810	13700	13700	13700	13700	13
502	20240708	102500	136329710	13690	13690	13690	13690	34
503	20240708	102400	135864250	13700	13690	13700	13690	6
504	20240708	102300	135782100	13690	13690	13690	13690	7
505	20240708	102200	135686270	13680	13680	13680	13680	2
506	20240708	102100	135658910	13680	13700	13700	13680	101
507	20240708	102000	134275230	13700	13690	13700	13690	14
508	20240708	101900	134083550	13690	13690	13690	13690	1
509	20240708	101800	134069860	13690	13690	13690	13690	4
510	20240708	101700	134015100	13690	13690	13690	13690	8
511	20240708	101600	133905580	13690	13680	13700	13680	41
512	20240708	101500	133344190	13680	13680	13680	13680	5
513	20240708	101400	133275790	13680	13680	13680	13680	6
514	20240708	101300	133193710	13680	13680	13680	13680	1
515	20240708	101200	133180030	13680	13680	13680	13680	1
516	20240708	101100	133166350	13690	13690	13690	13690	3
517	20240708	101000	133125280	13680	13690	13700	13680	113
518	20240708	100900	131577320	13690	13690	13690	13690	2
519	20240708	100800	131549940	13690	13690	13690	13690	0
520	20240708	100700	131549940	13690	13690	13690	13690	1
521	20240708	100600	131536250	13690	13690	13690	13690	1
522	20240708	100500	131522560	13690	13690	13690	13690	2
523	20240708	100400	131495180	13690	13690	13690	13690	1
524	20240708	100300	131481490	13710	13710	13710	13710	0
525	20240708	100200	131481490	13710	13670	13710	13670	12
526	20240708	100100	131317110	13670	13670	13690	13670	63
527	20240708	100000	130454680	13690	13670	13690	13670	3
528	20240708	095900	130413650	13670	13690	13690	13670	6
529	20240708	095800	130331600	13680	13690	13690	13680	80
530	20240708	095700	129236960	13700	13690	13730	13690	354
531	20240708	095600	124385230	13690	13670	13690	13670	5
532	20240708	095500	124316830	13670	13680	13690	13670	4
533	20240708	095400	124262110	13670	13670	13670	13670	4
534	20240708	095300	124207430	13670	13670	13670	13670	1
535	20240708	095200	124193760	13670	13670	13670	13670	1
536	20240708	095100	124180090	13670	13670	13670	13670	3
537	20240708	095000	124139080	13680	13670	13680	13670	2
538	20240708	094900	124111730	13670	13670	13670	13670	1
539	20240708	094800	124098060	13690	13690	13690	13680	17
540	20240708	094700	123865480	13690	13690	13690	13690	0
541	20240708	094600	123865480	13690	13670	13690	13670	11
542	20240708	094500	123714910	13670	13670	13670	13670	4
543	20240708	094400	123660230	13690	13690	13690	13690	1
544	20240708	094300	123646540	13670	13670	13670	13670	2
545	20240708	094200	123619200	13660	13670	13670	13660	72
546	20240708	094100	122635380	13660	13680	13680	13660	67
547	20240708	094000	121719810	13700	13680	13720	13680	174
548	20240708	093900	119335750	13680	13670	13680	13660	14
549	20240708	093800	119144360	13660	13660	13660	13660	1
550	20240708	093700	119130700	13670	13660	13670	13660	9
551	20240708	093600	119007750	13660	13660	13660	13660	22
552	20240708	093500	118707230	13660	13650	13660	13650	5
553	20240708	093400	118638950	13650	13650	13650	13650	1
554	20240708	093300	118625300	13650	13650	13650	13650	1
555	20240708	093200	118611650	13650	13650	13650	13650	90
556	20240708	093100	117383150	13650	13670	13670	13650	4
557	20240708	093000	117328490	13670	13650	13670	13650	36
558	20240708	092900	116836410	13660	13650	13660	13650	92
559	20240708	092800	115579700	13640	13640	13640	13640	2
560	20240708	092700	115552420	13670	13670	13670	13670	226
561	20240708	092600	112463000	13670	13670	13670	13670	100
562	20240708	092500	111096000	13670	13670	13670	13670	195
563	20240708	092400	108430350	13670	13670	13670	13670	480
564	20240708	092300	101868750	13640	13680	13680	13640	311
565	20240708	092200	97617220	13690	13690	13690	13690	2
566	20240708	092100	97589840	13680	13680	13680	13680	2
567	20240708	092000	97562480	13690	13690	13690	13690	235
568	20240708	091900	94345330	13700	13720	13730	13700	23
569	20240708	091800	94030030	13730	13700	13740	13690	80
570	20240708	091700	92932390	13690	13690	13690	13690	2
571	20240708	091600	92905010	13700	13700	13700	13700	2
572	20240708	091500	92877610	13700	13700	13700	13700	34
573	20240708	091400	92411810	13690	13690	13710	13680	9
574	20240708	091300	92288570	13690	13680	13690	13680	55
575	20240708	091200	91536040	13640	13640	13640	13640	1
576	20240708	091100	91522400	13670	13660	13670	13660	52
577	20240708	091000	90811870	13650	13660	13690	13650	266
578	20240708	090900	87178030	13660	13650	13660	13650	34
579	20240708	090800	86713600	13650	13650	13720	13650	281
580	20240708	090700	82873280	13650	13640	13650	13640	385
581	20240708	090600	77621870	13640	13660	13700	13640	1818
582	20240708	090500	52771340	13660	13680	13700	13660	1040
583	20240708	090400	38526160	13670	13660	13680	13650	461
584	20240708	090300	32228920	13650	13670	13670	13640	1174
585	20240708	090200	16203370	13670	13660	13690	13660	60
586	20240708	090100	15382750	13650	13680	13700	13650	169
587	20240708	090000	13072460	13680	13640	13680	13640	958