KissMeData/005250/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184500	979398940	16020	16020	16020	16020	2447
3	20240717	184400	979398940	16020	16020	16020	16020	0
4	20240717	184300	979398940	16020	16020	16020	16020	0
5	20240717	184200	979398940	16020	16020	16020	16020	0
6	20240717	184100	979398940	16020	16020	16020	16020	0
7	20240717	184000	979398940	16020	16020	16020	16020	0
8	20240717	183900	979398940	16020	16020	16020	16020	0
9	20240717	183800	979398940	16020	16020	16020	16020	0
10	20240717	183700	979398940	16020	16020	16020	16020	0
11	20240717	183600	979398940	16020	16020	16020	16020	0
12	20240717	183500	979398940	16020	16020	16020	16020	0
13	20240717	183400	979398940	16020	16020	16020	16020	0
14	20240717	183300	979398940	16020	16020	16020	16020	0
15	20240717	183200	979398940	16020	16020	16020	16020	0
16	20240717	183100	979398940	16020	16020	16020	16020	0
17	20240717	183000	979398940	16020	16020	16020	16020	0
18	20240717	182900	979398940	16020	16020	16020	16020	0
19	20240717	182800	979398940	16020	16020	16020	16020	0
20	20240717	182700	979398940	16020	16020	16020	16020	0
21	20240717	182600	979398940	16020	16020	16020	16020	0
22	20240717	182500	979398940	16020	16020	16020	16020	0
23	20240717	182400	979398940	16020	16020	16020	16020	0
24	20240717	182300	979398940	16020	16020	16020	16020	0
25	20240717	182200	979398940	16020	16020	16020	16020	0
26	20240717	182100	979398940	16020	16020	16020	16020	0
27	20240717	182000	979398940	16020	16020	16020	16020	0
28	20240717	181900	979398940	16020	16020	16020	16020	0
29	20240717	181800	979398940	16020	16020	16020	16020	0
30	20240717	181700	979398940	16020	16020	16020	16020	0
31	20240717	181600	979398940	16020	16020	16020	16020	0
32	20240717	181500	979398940	16020	16020	16020	16020	2447
33	20240717	181400	979398940	16020	16020	16020	16020	0
34	20240717	181300	979398940	16020	16020	16020	16020	0
35	20240717	181200	979398940	16020	16020	16020	16020	0
36	20240717	181100	979398940	16020	16020	16020	16020	0
37	20240717	181000	979398940	16020	16020	16020	16020	0
38	20240717	180900	979398940	16020	16020	16020	16020	0
39	20240717	180800	979398940	16020	16020	16020	16020	0
40	20240717	180700	979398940	16020	16020	16020	16020	0
41	20240717	180600	979398940	16020	16020	16020	16020	0
42	20240717	180500	979398940	16020	16020	16020	16020	0
43	20240717	180400	979398940	16020	16020	16020	16020	0
44	20240717	180300	979398940	16020	16020	16020	16020	0
45	20240717	180200	979398940	16020	16020	16020	16020	0
46	20240717	180100	979398940	16020	16020	16020	16020	0
47	20240717	180000	979398940	16020	16020	16020	16020	0
48	20240717	175900	979398940	16020	16020	16020	16020	0
49	20240717	175800	979398940	16020	16020	16020	16020	0
50	20240717	175700	979398940	16020	16020	16020	16020	0
51	20240717	175600	979398940	16020	16020	16020	16020	0
52	20240717	175500	979398940	16020	16020	16020	16020	0
53	20240717	175400	979398940	16020	16020	16020	16020	0
54	20240717	175300	979398940	16020	16020	16020	16020	0
55	20240717	175200	979398940	16020	16020	16020	16020	0
56	20240717	175100	979398940	16020	16020	16020	16020	0
57	20240717	175000	979398940	16020	16020	16020	16020	0
58	20240717	174900	979398940	16020	16020	16020	16020	0
59	20240717	174800	979398940	16020	16020	16020	16020	0
60	20240717	174700	979398940	16020	16020	16020	16020	0
61	20240717	174600	979398940	16020	16020	16020	16020	0
62	20240717	174500	979398940	16020	16020	16020	16020	2447
63	20240717	174400	979398940	16020	16020	16020	16020	0
64	20240717	174300	979398940	16020	16020	16020	16020	0
65	20240717	174200	979398940	16020	16020	16020	16020	0
66	20240717	174100	979398940	16020	16020	16020	16020	0
67	20240717	174000	979398940	16020	16020	16020	16020	0
68	20240717	173900	979398940	16020	16020	16020	16020	0
69	20240717	173800	979398940	16020	16020	16020	16020	0
70	20240717	173700	979398940	16020	16020	16020	16020	0
71	20240717	173600	979398940	16020	16020	16020	16020	0
72	20240717	173500	979398940	16020	16020	16020	16020	0
73	20240717	173400	979398940	16020	16020	16020	16020	0
74	20240717	173300	979398940	16020	16020	16020	16020	0
75	20240717	173200	979398940	16020	16020	16020	16020	0
76	20240717	173100	979398940	16020	16020	16020	16020	0
77	20240717	173000	979398940	16020	16020	16020	16020	0
78	20240717	172900	979398940	16020	16020	16020	16020	0
79	20240717	172800	979398940	16020	16020	16020	16020	0
80	20240717	172700	979398940	16020	16020	16020	16020	0
81	20240717	172600	979398940	16020	16020	16020	16020	0
82	20240717	172500	979398940	16020	16020	16020	16020	0
83	20240717	172400	979398940	16020	16020	16020	16020	0
84	20240717	172300	979398940	16020	16020	16020	16020	0
85	20240717	172200	979398940	16020	16020	16020	16020	0
86	20240717	172100	979398940	16020	16020	16020	16020	0
87	20240717	172000	979398940	16020	16020	16020	16020	0
88	20240717	171900	979398940	16020	16020	16020	16020	0
89	20240717	171800	979398940	16020	16020	16020	16020	0
90	20240717	171700	979398940	16020	16020	16020	16020	0
91	20240717	171600	979398940	16020	16020	16020	16020	0
92	20240717	171500	979398940	16020	16020	16020	16020	2447
93	20240717	171400	979398940	16020	16020	16020	16020	0
94	20240717	171300	979398940	16020	16020	16020	16020	0
95	20240717	171200	979398940	16020	16020	16020	16020	0
96	20240717	171100	979398940	16020	16020	16020	16020	0
97	20240717	171000	979398940	16020	16020	16020	16020	0
98	20240717	170900	979398940	16020	16020	16020	16020	0
99	20240717	170800	979398940	16020	16020	16020	16020	0
100	20240717	170700	979398940	16020	16020	16020	16020	0
101	20240717	170600	979398940	16020	16020	16020	16020	0
102	20240717	170500	979398940	16020	16020	16020	16020	0
103	20240717	170400	979398940	16020	16020	16020	16020	0
104	20240717	170300	979398940	16020	16020	16020	16020	0
105	20240717	170200	979398940	16020	16020	16020	16020	0
106	20240717	170100	979398940	16020	16020	16020	16020	0
107	20240717	170000	979398940	16020	16020	16020	16020	0
108	20240717	165900	979398940	16020	16020	16020	16020	0
109	20240717	165800	979398940	16020	16020	16020	16020	0
110	20240717	165700	979398940	16020	16020	16020	16020	0
111	20240717	165600	979398940	16020	16020	16020	16020	0
112	20240717	165500	979398940	16020	16020	16020	16020	0
113	20240717	165400	979398940	16020	16020	16020	16020	0
114	20240717	165300	979398940	16020	16020	16020	16020	0
115	20240717	165200	979398940	16020	16020	16020	16020	0
116	20240717	165100	979398940	16020	16020	16020	16020	0
117	20240717	165000	979398940	16020	16020	16020	16020	0
118	20240717	164900	979398940	16020	16020	16020	16020	0
119	20240717	164800	979398940	16020	16020	16020	16020	0
120	20240717	164700	979398940	16020	16020	16020	16020	0
121	20240717	164600	979398940	16020	16020	16020	16020	0
122	20240717	164500	979398940	16020	16020	16020	16020	2447
123	20240717	164400	979398940	16020	16020	16020	16020	0
124	20240717	164300	979398940	16020	16020	16020	16020	0
125	20240717	164200	979398940	16020	16020	16020	16020	0
126	20240717	164100	979398940	16020	16020	16020	16020	0
127	20240717	164000	979398940	16020	16020	16020	16020	0
128	20240717	163900	979398940	16020	16020	16020	16020	0
129	20240717	163800	979398940	16020	16020	16020	16020	0
130	20240717	163700	979398940	16020	16020	16020	16020	0
131	20240717	163600	979398940	16020	16020	16020	16020	0
132	20240717	163500	979398940	16020	16020	16020	16020	0
133	20240717	163400	979398940	16020	16020	16020	16020	0
134	20240717	163300	979398940	16020	16020	16020	16020	0
135	20240717	163200	979398940	16020	16020	16020	16020	0
136	20240717	163100	979398940	16020	16020	16020	16020	0
137	20240717	163000	979398940	16020	16020	16020	16020	0
138	20240717	162900	979398940	16020	16020	16020	16020	0
139	20240717	162800	979398940	16020	16020	16020	16020	0
140	20240717	162700	979398940	16020	16020	16020	16020	0
141	20240717	162600	979398940	16020	16020	16020	16020	0
142	20240717	162500	979398940	16020	16020	16020	16020	0
143	20240717	162400	979398940	16020	16020	16020	16020	0
144	20240717	162300	979398940	16020	16020	16020	16020	0
145	20240717	162200	979398940	16020	16020	16020	16020	0
146	20240717	162100	979398940	16020	16020	16020	16020	0
147	20240717	162000	979398940	16020	16020	16020	16020	0
148	20240717	161900	979398940	16020	16020	16020	16020	0
149	20240717	161800	979398940	16020	16020	16020	16020	0
150	20240717	161700	979398940	16020	16020	16020	16020	0
151	20240717	161600	979398940	16020	16020	16020	16020	0
152	20240717	161500	979398940	16020	16020	16020	16020	2447
153	20240717	161400	979398940	16020	16020	16020	16020	0
154	20240717	161300	979398940	16020	16020	16020	16020	0
155	20240717	161200	979398940	16020	16020	16020	16020	0
156	20240717	161100	979398940	16020	16020	16020	16020	0
157	20240717	161000	979398940	16020	16020	16020	16020	0
158	20240717	160900	979398940	16020	16020	16020	16020	0
159	20240717	160800	979398940	16020	16020	16020	16020	0
160	20240717	160700	979398940	16020	16020	16020	16020	0
161	20240717	160600	979398940	16020	16020	16020	16020	0
162	20240717	160500	979398940	16020	16020	16020	16020	0
163	20240717	160400	979398940	16020	16020	16020	16020	0
164	20240717	160300	979398940	16020	16020	16020	16020	0
165	20240717	160200	979398940	16020	16020	16020	16020	0
166	20240717	160100	979398940	16020	16020	16020	16020	0
167	20240717	160000	979398940	16020	16020	16020	16020	0
168	20240717	155900	979398940	16020	16020	16020	16020	0
169	20240717	155800	979398940	16020	16020	16020	16020	0
170	20240717	155700	979398940	16020	16020	16020	16020	0
171	20240717	155600	979398940	16020	16020	16020	16020	0
172	20240717	155500	979398940	16020	16020	16020	16020	0
173	20240717	155400	979398940	16020	16020	16020	16020	0
174	20240717	155300	979398940	16020	16020	16020	16020	0
175	20240717	155200	979398940	16020	16020	16020	16020	0
176	20240717	155100	979398940	16020	16020	16020	16020	0
177	20240717	155000	979398940	16020	16020	16020	16020	0
178	20240717	154900	979398940	16020	16020	16020	16020	0
179	20240717	154800	979398940	16020	16020	16020	16020	0
180	20240717	154700	979398940	16020	16020	16020	16020	0
181	20240717	154600	979398940	16020	16020	16020	16020	0
182	20240717	154500	979398940	16020	16020	16020	16020	2447
183	20240717	154400	979398940	16020	16020	16020	16020	0
184	20240717	154300	979398940	16020	16020	16020	16020	0
185	20240717	154200	979398940	16020	16020	16020	16020	0
186	20240717	154100	979398940	16020	16020	16020	16020	0
187	20240717	154000	979398940	16020	16020	16020	16020	0
188	20240717	153900	979398940	16020	16020	16020	16020	0
189	20240717	153800	979398940	16020	16020	16020	16020	0
190	20240717	153700	979398940	16020	16020	16020	16020	0
191	20240717	153600	979398940	16020	16020	16020	16020	0
192	20240717	153500	979398940	16020	16020	16020	16020	0
193	20240717	153400	979398940	16020	16020	16020	16020	0
194	20240717	153300	979398940	16020	16020	16020	16020	0
195	20240717	153200	979398940	16020	16020	16020	16020	0
196	20240717	153100	979398940	16020	16020	16020	16020	0
197	20240717	153000	979398940	16020	16020	16020	16020	2447
198	20240717	152900	940198000	16110	16110	16110	16110	0
199	20240717	152800	940198000	16110	16110	16110	16110	0
200	20240717	152700	940198000	16110	16110	16110	16110	0
201	20240717	152600	940198000	16110	16110	16110	16110	0
202	20240717	152500	940198000	16110	16110	16110	16110	0
203	20240717	152400	940198000	16110	16110	16110	16110	0
204	20240717	152300	940198000	16110	16110	16110	16110	0
205	20240717	152200	940198000	16110	16110	16110	16110	0
206	20240717	152100	940198000	16110	16110	16110	16110	0
207	20240717	152000	940198000	16110	16110	16110	16110	0
208	20240717	151900	940198000	16110	16130	16130	16110	567
209	20240717	151800	931056640	16130	16130	16130	16120	690
210	20240717	151700	919929310	16130	16130	16130	16120	479
211	20240717	151600	912204060	16140	16120	16160	16120	450
212	20240717	151500	904945400	16160	16070	16160	16070	1320
213	20240717	151400	883631030	16120	16050	16130	16050	313
214	20240717	151300	878587900	16060	16040	16100	16040	103
215	20240717	151200	876932740	16050	16090	16130	16050	106
216	20240717	151100	875230600	16130	16080	16140	16070	362
217	20240717	151000	869395880	16080	16040	16150	16040	4718
218	20240717	150900	793405570	16040	16040	16050	16040	25
219	20240717	150800	793004540	16040	16040	16050	16020	554
220	20240717	150700	784126160	16040	16040	16050	16040	324
221	20240717	150600	778929160	16040	16050	16050	16040	83
222	20240717	150500	777597450	16050	16020	16050	16020	23
223	20240717	150400	777228430	16020	16040	16040	16010	96
224	20240717	150300	775689380	16010	16010	16050	16010	1008
225	20240717	150200	759525140	16010	16010	16010	16000	69
226	20240717	150100	758420630	16010	16010	16020	16010	25
227	20240717	150000	758020350	16010	16010	16020	16010	73
228	20240717	145900	756851430	16020	16010	16020	16010	35
229	20240717	145800	756291040	16010	16010	16020	16010	92
230	20240717	145700	754818100	16020	16000	16020	16000	701
231	20240717	145600	743589660	16000	16000	16010	16000	10
232	20240717	145500	743429630	16010	16000	16010	15990	160
233	20240717	145400	740869730	16010	15990	16010	15990	95
234	20240717	145300	739349890	15990	15990	16000	15990	28
235	20240717	145200	738902150	15990	16010	16010	15990	205
236	20240717	145100	735622410	16000	16000	16010	16000	10
237	20240717	145000	735462380	16000	16020	16020	16000	112
238	20240717	144900	733669560	16010	16010	16010	16000	171
239	20240717	144800	730931870	16010	16010	16020	16010	122
240	20240717	144700	728978620	16010	16010	16020	16000	28
241	20240717	144600	728530350	16010	16000	16010	16000	71
242	20240717	144500	727393670	16000	16010	16020	16000	70
243	20240717	144400	726273170	16010	15990	16020	15990	70
244	20240717	144300	725152500	16010	16010	16020	16010	188
245	20240717	144200	722142590	16010	16010	16020	16010	110
246	20240717	144100	720380790	16010	16010	16020	16010	87
247	20240717	144000	718987900	16010	15990	16020	15990	268
248	20240717	143900	714697960	15990	15990	16000	15990	16
249	20240717	143800	714442090	15990	15970	16000	15970	199
250	20240717	143700	711260820	15990	15990	15990	15980	225
251	20240717	143600	707663240	15980	15980	15980	15980	50
252	20240717	143500	706864240	15980	15970	15990	15970	26
253	20240717	143400	706448570	15970	15970	15990	15960	74
254	20240717	143300	705266920	15960	15960	15980	15960	23
255	20240717	143200	704899800	15980	15980	15980	15950	17
256	20240717	143100	704628210	15980	15970	15990	15960	98
257	20240717	143000	703062370	15980	15960	15980	15960	87
258	20240717	142900	701673210	15970	15970	15970	15960	31
259	20240717	142800	701178370	15960	15960	15970	15960	23
260	20240717	142700	700811270	15960	15950	15960	15950	69
261	20240717	142600	699710260	15960	15980	15980	15950	27
262	20240717	142500	699279500	15950	15950	15970	15950	74
263	20240717	142400	698098850	15950	15970	15970	15950	157
264	20240717	142300	695592550	15970	15970	15980	15970	30
265	20240717	142200	695113420	15970	15980	15980	15970	23
266	20240717	142100	694746080	15970	15980	15990	15970	82
267	20240717	142000	693435700	15980	15980	15990	15980	8
268	20240717	141900	693307840	15980	15980	15990	15980	44
269	20240717	141800	692604690	15980	15980	15990	15980	8
270	20240717	141700	692476820	15980	15980	16000	15980	262
271	20240717	141600	688287590	15990	15980	15990	15980	172
272	20240717	141500	685537560	15980	16000	16010	15980	78
273	20240717	141400	684290430	16010	15990	16010	15990	65
274	20240717	141300	683250560	15990	16000	16000	15990	160
275	20240717	141200	680690610	16000	16000	16010	16000	27
276	20240717	141100	680258580	16000	16000	16010	16000	40
277	20240717	141000	679618490	16000	16000	16010	16000	21
278	20240717	140900	679282470	16000	16000	16010	16000	32
279	20240717	140800	678770440	16000	16000	16010	16000	26
280	20240717	140700	678354410	16000	16020	16020	16000	522
281	20240717	140600	669992130	16020	16030	16030	16020	30
282	20240717	140500	669511310	16020	16020	16030	16020	53
283	20240717	140400	668662220	16030	16030	16030	16020	87
284	20240717	140300	667267850	16020	16030	16030	16020	24
285	20240717	140200	666883350	16020	16050	16050	16020	105
286	20240717	140100	665198760	16060	16030	16060	16020	1371
287	20240717	140000	643198950	16020	16020	16030	16020	159
288	20240717	135900	640650400	16020	16030	16030	16020	43
289	20240717	135800	639961180	16020	15990	16030	15990	77
290	20240717	135700	638727730	16000	16030	16030	15990	209
291	20240717	135600	635381290	16020	16020	16030	16020	81
292	20240717	135500	634083630	16020	16020	16030	16020	26
293	20240717	135400	633667090	16020	16020	16030	16020	63
294	20240717	135300	632657800	16010	15990	16020	15990	83
295	20240717	135200	631329510	15990	15980	16010	15980	64
296	20240717	135100	630305370	15980	15990	16010	15980	18
297	20240717	135000	630017560	15990	16010	16020	15980	103
298	20240717	134900	628369090	16010	16020	16030	16010	77
299	20240717	134800	627135750	16010	16010	16040	16010	28
300	20240717	134700	626687370	16010	16030	16030	16010	103
301	20240717	134600	625036330	16030	16030	16040	16030	26
302	20240717	134500	624619490	16030	16030	16030	16030	28
303	20240717	134400	624170650	16030	16040	16040	16030	23
304	20240717	134300	623801890	16030	16030	16030	16030	16
305	20240717	134200	623545410	16040	16040	16040	16040	6
306	20240717	134100	623449170	16030	16030	16030	16030	39
307	20240717	134000	622824000	16030	16020	16030	16020	58
308	20240717	133900	621894390	16020	16020	16020	16020	3
309	20240717	133800	621846330	16020	16020	16030	16020	28
310	20240717	133700	621397710	16020	16020	16020	16020	16
311	20240717	133600	621141390	16030	16030	16040	16030	77
312	20240717	133500	619907010	16040	16040	16040	16040	110
313	20240717	133400	618142610	16040	16040	16040	16030	44
314	20240717	133300	617437210	16030	16030	16030	16030	2
315	20240717	133200	617405150	16030	16030	16030	16030	57
316	20240717	133100	616491440	16020	16020	16020	16020	2
317	20240717	133000	616459400	16020	16010	16030	16010	79
318	20240717	132900	615193830	16000	16010	16010	16000	33
319	20240717	132800	614665660	16010	16000	16010	16000	8
320	20240717	132700	614537600	16000	16000	16000	16000	17
321	20240717	132600	614265600	16010	16010	16020	16010	8
322	20240717	132500	614137510	16000	16000	16000	16000	16
323	20240717	132400	613881510	16020	16010	16020	16000	99
324	20240717	132300	612296700	16010	16010	16010	16010	25
325	20240717	132200	611896450	16010	16020	16020	16010	58
326	20240717	132100	610967800	16020	16010	16020	16010	3
327	20240717	132000	610919760	16010	16020	16020	16010	28
328	20240717	131900	610471390	16020	16010	16020	16010	30
329	20240717	131800	609991030	16010	16010	16010	16010	17
330	20240717	131700	609718860	16020	16010	16020	16010	44
331	20240717	131600	609014170	16020	16020	16020	16020	0
332	20240717	131500	609014170	16020	16010	16020	16010	61
333	20240717	131400	608037500	16010	16010	16010	16010	3
334	20240717	131300	607989470	16010	16000	16010	15990	19
335	20240717	131200	607685610	16000	15980	16000	15980	336
336	20240717	131100	602309770	15980	15990	16000	15980	46
337	20240717	131000	601574380	15990	15980	15990	15980	74
338	20240717	130900	600391290	15990	15980	15990	15980	29
339	20240717	130800	599927590	15980	15980	15980	15980	36
340	20240717	130700	599352310	15980	15970	15980	15970	7
341	20240717	130600	599240470	15970	15970	15970	15960	21
342	20240717	130500	598905110	15980	15980	15980	15980	15
343	20240717	130400	598665410	15970	15970	15970	15970	37
344	20240717	130300	598074520	15980	15970	15980	15970	29
345	20240717	130200	597611280	15980	15980	15980	15980	0
346	20240717	130100	597611280	15980	15960	15980	15960	90
347	20240717	130000	596174130	15960	15960	15970	15940	31
348	20240717	125900	595679880	15960	15960	15970	15960	24
349	20240717	125800	595296770	15970	15940	15980	15940	228
350	20240717	125700	591658970	15950	15960	15960	15940	171
351	20240717	125600	588931440	15960	15960	15960	15960	28
352	20240717	125500	588484560	15960	15960	15960	15960	7
353	20240717	125400	588372840	15950	15950	15950	15950	16
354	20240717	125300	588117640	15950	15960	15960	15950	26
355	20240717	125200	587702880	15960	15960	15960	15960	1
356	20240717	125100	587686920	15960	15950	15960	15950	22
357	20240717	125000	587335960	15950	15950	15950	15950	19
358	20240717	124900	587032910	15950	15960	15960	15950	15
359	20240717	124800	586793530	15960	15960	15960	15960	0
360	20240717	124700	586793530	15960	15960	15970	15960	223
361	20240717	124600	583234390	15960	15960	15960	15960	22
362	20240717	124500	582883270	15970	15970	15970	15970	66
363	20240717	124400	581829250	15970	15960	15970	15960	197
364	20240717	124300	578683330	15980	15960	15980	15960	105
365	20240717	124200	577006610	15960	15960	15960	15960	18
366	20240717	124100	576719330	15990	15990	15990	15990	6
367	20240717	124000	576623390	15990	15960	15990	15960	17
368	20240717	123900	576352040	15960	15960	15990	15960	44
369	20240717	123800	575649620	15990	15990	15990	15990	0
370	20240717	123700	575649620	15990	16000	16000	15990	20
371	20240717	123600	575329760	15990	15990	15990	15990	20
372	20240717	123500	575009960	15990	16000	16000	15990	26
373	20240717	123400	574594150	16000	16000	16000	16000	15
374	20240717	123300	574354150	15990	16000	16000	15990	23
375	20240717	123200	573986320	16000	15990	16000	15990	43
376	20240717	123100	573298740	16000	16000	16000	16000	6
377	20240717	123000	573202740	16000	15990	16000	15990	297
378	20240717	122900	568450910	16000	16000	16000	16000	6
379	20240717	122800	568354910	16000	16020	16020	15990	24
380	20240717	122700	567970990	16030	16020	16030	16020	59
381	20240717	122600	567025790	16020	16000	16020	16000	149
382	20240717	122500	564641650	15990	15990	16000	15970	466
383	20240717	122400	557188090	15980	15990	15990	15980	12
384	20240717	122300	556996230	15960	15960	15960	15960	16
385	20240717	122200	556740870	15990	15980	15990	15980	29
386	20240717	122100	556277390	15980	15980	15980	15980	19
387	20240717	122000	555973770	15990	15990	15990	15990	7
388	20240717	121900	555861840	15970	15970	15970	15970	143
389	20240717	121800	553578130	15970	15960	15970	15960	45
390	20240717	121700	552859860	15970	15970	15970	15970	66
391	20240717	121600	551805840	15970	15960	15970	15960	23
392	20240717	121500	551438700	15960	15960	15960	15960	0
393	20240717	121400	551438700	15960	15960	15970	15960	67
394	20240717	121300	550369320	15960	15960	15960	15960	6
395	20240717	121200	550273560	15960	15970	15970	15960	203
396	20240717	121100	547031670	15990	15990	15990	15980	110
397	20240717	121000	545273770	15990	15970	15990	15970	10
398	20240717	120900	545114010	15970	15970	15970	15970	16
399	20240717	120800	544858490	16000	15950	16000	15950	86
400	20240717	120700	543484100	15960	15990	15990	15960	80
401	20240717	120600	542206300	15990	15970	15990	15960	49
402	20240717	120500	541423630	15970	15970	15970	15970	1
403	20240717	120400	541407660	15970	15970	15970	15970	31
404	20240717	120300	540912590	15970	15970	15970	15970	0
405	20240717	120200	540912590	15970	15970	15980	15970	21
406	20240717	120100	540577210	15960	15960	15960	15960	0
407	20240717	120000	540577210	15960	15960	15970	15960	45
408	20240717	115900	539858950	15960	15960	15960	15960	19
409	20240717	115800	539555710	15970	15970	15970	15970	6
410	20240717	115700	539459890	15970	15970	15970	15970	10
411	20240717	115600	539300190	15980	15970	15980	15970	22
412	20240717	115500	538948840	15980	15980	15980	15980	16
413	20240717	115400	538693160	15980	15970	15980	15970	21
414	20240717	115300	538357760	15980	16000	16000	15970	32
415	20240717	115200	537846680	15970	15990	16000	15970	90
416	20240717	115100	536408340	16000	16000	16000	16000	435
417	20240717	115000	529448340	16020	16030	16030	16020	23
418	20240717	114900	529079820	16020	16020	16020	16020	19
419	20240717	114800	528775440	16020	16030	16030	16020	23
420	20240717	114700	528406910	16020	16020	16030	16020	128
421	20240717	114600	526355350	16020	16030	16030	16020	26
422	20240717	114500	525938770	16020	16020	16020	16020	17
423	20240717	114400	525666430	16030	16030	16030	16030	13
424	20240717	114300	525458040	16020	16020	16020	16020	18
425	20240717	114200	525169680	16020	16030	16030	16020	26
426	20240717	114100	524753090	16020	16020	16020	16020	18
427	20240717	114000	524464730	16020	16020	16030	16020	25
428	20240717	113900	524064170	16020	16020	16020	16020	19
429	20240717	113800	523759790	16020	16030	16030	16020	22
430	20240717	113700	523407290	16020	16000	16020	16000	126
431	20240717	113600	521390070	16000	16010	16010	16000	23
432	20240717	113500	521022010	16010	16010	16010	16010	9
433	20240717	113400	520877920	16010	16010	16010	16010	16
434	20240717	113300	520621760	16020	16010	16020	16010	26
435	20240717	113200	520205430	16010	16000	16010	16000	30
436	20240717	113100	519725320	16020	16010	16020	16000	145
437	20240717	113000	517404890	16020	15990	16020	15990	322
438	20240717	112900	512252770	16000	15990	16000	15990	26
439	20240717	112800	511836970	15990	15980	15990	15980	38
440	20240717	112700	511229520	15990	15990	15990	15960	64
441	20240717	112600	510206860	15990	15990	15990	15980	20
442	20240717	112500	509887200	16000	15990	16000	15990	34
443	20240717	112400	509343230	16000	16000	16000	16000	37
444	20240717	112300	508751230	16010	15990	16010	15990	18
445	20240717	112200	508463200	15990	15980	15990	15980	28
446	20240717	112100	508015490	15990	16000	16000	15990	20
447	20240717	112000	507695610	16010	16010	16010	16010	0
448	20240717	111900	507695610	16010	16030	16030	15990	21
449	20240717	111800	507359580	16020	15980	16030	15980	214
450	20240717	111700	503933270	15970	15970	15980	15970	45
451	20240717	111600	503214550	15970	15970	15970	15970	9
452	20240717	111500	503070820	15970	15960	15970	15960	13
453	20240717	111400	502863230	15960	15980	15980	15960	76
454	20240717	111300	501649270	15980	15970	15980	15970	264
455	20240717	111200	497433120	15980	15980	15980	15980	4
456	20240717	111100	497369200	15990	15980	16000	15980	178
457	20240717	111000	494522960	15980	15980	15990	15980	37
458	20240717	110900	493931690	15980	15980	15980	15980	74
459	20240717	110800	492749170	15980	15980	15980	15980	25
460	20240717	110700	492349670	15980	15980	15980	15970	72
461	20240717	110600	491199250	15980	15980	15980	15980	50
462	20240717	110500	490400250	15980	15980	15990	15980	25
463	20240717	110400	490000690	15980	15980	15980	15980	0
464	20240717	110300	490000690	15980	15990	15990	15980	97
465	20240717	110200	488450470	15980	15990	15990	15980	23
466	20240717	110100	488082800	16030	15990	16030	15990	50
467	20240717	110000	487282260	15990	15990	15990	15980	32
468	20240717	105900	486770750	16000	15990	16000	15990	108
469	20240717	105800	485042830	15980	15980	15980	15980	23
470	20240717	105700	484675290	16000	15990	16000	15990	7
471	20240717	105600	484563350	15980	15980	15980	15980	36
472	20240717	105500	483988070	16000	15990	16000	15980	25
473	20240717	105400	483588470	16000	15980	16000	15980	15
474	20240717	105300	483348620	15980	15990	15990	15980	27
475	20240717	105200	482917080	15980	15960	15980	15960	59
476	20240717	105100	481974370	15960	15950	16010	15950	86
477	20240717	105000	480598700	15940	15940	15940	15940	0
478	20240717	104900	480598700	15940	15920	15950	15920	516
479	20240717	104800	472372520	15900	15900	15900	15900	17
480	20240717	104700	472102220	15920	15920	15940	15920	26
481	20240717	104600	471688270	15930	15900	15940	15900	88
482	20240717	104500	470287210	15910	15920	15920	15910	40
483	20240717	104400	469650740	15910	15910	15910	15910	21
484	20240717	104300	469316630	15920	15930	15930	15900	28
485	20240717	104200	468871150	15900	15900	15900	15900	29
486	20240717	104100	468410050	15930	15930	15930	15900	38
487	20240717	104000	467805190	15930	15920	15930	15920	71
488	20240717	103900	466674820	15900	15900	15900	15900	17
489	20240717	103800	466404520	15910	15910	15910	15900	28
490	20240717	103700	465959240	15910	15900	15910	15900	129
491	20240717	103600	463908130	15910	15910	15910	15910	14
492	20240717	103500	463685390	15910	15910	15910	15910	20
493	20240717	103400	463367190	15920	15910	15920	15910	59
494	20240717	103300	462428440	15910	15910	15910	15910	47
495	20240717	103200	461680670	15920	15910	15920	15910	22
496	20240717	103100	461330590	15910	15910	15910	15910	19
497	20240717	103000	461028300	15920	15930	15930	15920	13
498	20240717	102900	460821320	15930	15930	15930	15930	19
499	20240717	102800	460518650	15920	15920	15930	15920	107
500	20240717	102700	458814640	15920	15920	15920	15920	20
501	20240717	102600	458496240	15920	15920	15920	15920	51
502	20240717	102500	457684320	15920	15920	15920	15920	23
503	20240717	102400	457318160	15920	15930	15930	15920	20
504	20240717	102300	456999570	15930	15930	15930	15930	45
505	20240717	102200	456282720	15930	15970	15970	15930	234
506	20240717	102100	452549410	15970	16000	16000	15970	767
507	20240717	102000	440279070	16010	16000	16010	16000	39
508	20240717	101900	439654890	16000	16000	16000	16000	43
509	20240717	101800	438966890	16000	16000	16000	16000	48
510	20240717	101700	438198890	16000	16000	16000	16000	42
511	20240717	101600	437526890	16000	15970	16000	15960	77
512	20240717	101500	436295630	15960	15960	15970	15960	53
513	20240717	101400	435449400	15960	15960	15960	15960	2
514	20240717	101300	435417480	15960	15950	16000	15950	27
515	20240717	101200	434986700	15950	15950	16030	15950	324
516	20240717	101100	429798670	15950	15930	15950	15930	75
517	20240717	101000	428603280	15950	15970	15970	15910	831
518	20240717	100900	415367090	15970	15970	15970	15960	6
519	20240717	100800	415271300	15960	15960	15960	15950	324
520	20240717	100700	410100460	15960	15960	15960	15960	2
521	20240717	100600	410068540	15970	16020	16020	15970	87
522	20240717	100500	408676260	15990	15970	16010	15970	146
523	20240717	100400	406341300	15960	15940	16020	15940	96
524	20240717	100300	404806310	15960	15950	15960	15930	353
525	20240717	100200	399179730	15960	15950	15970	15940	25
526	20240717	100100	398780780	15940	16010	16010	15940	1565
527	20240717	100000	373738930	16020	16010	16020	16010	29
528	20240717	095900	373274450	16010	16010	16020	16010	49
529	20240717	095800	372489860	16020	16010	16020	16010	31
530	20240717	095700	371993430	16020	16020	16020	16010	28
531	20240717	095600	371544990	16020	16040	16040	16020	319
532	20240717	095500	366434270	16040	16030	16040	16030	161
533	20240717	095400	363853280	16020	16020	16020	16020	47
534	20240717	095300	363100340	16020	16020	16020	16020	20
535	20240717	095200	362779940	16020	16020	16020	16020	39
536	20240717	095100	362155160	16020	16020	16020	16020	46
537	20240717	095000	361418240	16030	16030	16030	16030	82
538	20240717	094900	360103780	16020	16020	16030	16020	22
539	20240717	094800	359751330	16020	16030	16030	16020	33
540	20240717	094700	359222530	16020	16020	16030	16020	19
541	20240717	094600	358918140	16030	16030	16030	16030	34
542	20240717	094500	358373120	16030	16050	16050	16020	188
543	20240717	094400	355357590	16050	16050	16050	16040	427
544	20240717	094300	348505440	16050	16050	16050	16050	0
545	20240717	094200	348505440	16050	16050	16050	16050	21
546	20240717	094100	348168390	16050	16040	16050	16040	219
547	20240717	094000	344653610	16040	16040	16040	16040	26
548	20240717	093900	344236570	16040	16030	16040	16030	180
549	20240717	093800	341349750	16030	16040	16040	16030	25
550	20240717	093700	340948990	16030	16020	16030	16020	225
551	20240717	093600	337344350	16030	16040	16040	16030	169
552	20240717	093500	334633790	16050	16050	16050	16050	36
553	20240717	093400	334055990	16060	16090	16090	16060	619
554	20240717	093300	324104980	16090	16090	16100	16090	149
555	20240717	093200	321707390	16090	16090	16090	16080	54
556	20240717	093100	320838900	16080	16080	16090	16080	33
557	20240717	093000	320308150	16090	16090	16090	16090	8
558	20240717	092900	320179430	16090	16090	16090	16090	18
559	20240717	092800	319889810	16090	16090	16100	16090	205
560	20240717	092700	316591350	16100	16090	16100	16090	43
561	20240717	092600	315899360	16080	16110	16110	16080	176
562	20240717	092500	313066160	16100	16120	16120	16100	239
563	20240717	092400	309214730	16120	16110	16120	16100	55
564	20240717	092300	308328840	16110	16080	16110	16070	1049
565	20240717	092200	291447980	16070	16050	16070	16050	22
566	20240717	092100	291094680	16050	16050	16080	16050	714
567	20240717	092000	279631580	16050	16060	16060	16040	117
568	20240717	091900	277754690	16060	16080	16100	16060	1133
569	20240717	091800	259551730	16080	16100	16100	16080	103
570	20240717	091700	257895430	16080	16110	16110	16080	67
571	20240717	091600	256817750	16100	16140	16140	16100	695
572	20240717	091500	245619440	16140	16100	16140	16100	363
573	20240717	091400	239762690	16100	16130	16160	16090	1559
574	20240717	091300	214604610	16140	16100	16140	16090	950
575	20240717	091200	199304920	16130	16140	16140	16130	664
576	20240717	091100	188593490	16140	16140	16170	16130	1533
577	20240717	091000	163830930	16140	16070	16140	16050	3980
578	20240717	090900	99755110	16060	16070	16070	16050	801
579	20240717	090800	86890800	16060	16080	16080	16040	562
580	20240717	090700	77871370	16070	16030	16070	16030	967
581	20240717	090600	62351540	16000	16010	16050	16000	404
582	20240717	090500	55875530	16010	15960	16010	15960	108
583	20240717	090400	54150150	16010	16000	16010	16000	33
584	20240717	090300	53621830	16010	15910	16010	15910	501
585	20240717	090200	45621540	15910	15890	15910	15860	376
586	20240717	090100	39646320	15900	15930	15930	15900	1957
587	20240717	090000	8489880	15930	16000	16000	15920	531