KissMeData/005250/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184400	784686100	15760	15760	15760	15760	1797
3	20240719	184300	784686100	15760	15760	15760	15760	0
4	20240719	184200	784686100	15760	15760	15760	15760	0
5	20240719	184100	784686100	15760	15760	15760	15760	0
6	20240719	184000	784686100	15760	15760	15760	15760	0
7	20240719	183900	784686100	15760	15760	15760	15760	0
8	20240719	183800	784686100	15760	15760	15760	15760	0
9	20240719	183700	784686100	15760	15760	15760	15760	0
10	20240719	183600	784686100	15760	15760	15760	15760	0
11	20240719	183500	784686100	15760	15760	15760	15760	0
12	20240719	183400	784686100	15760	15760	15760	15760	0
13	20240719	183300	784686100	15760	15760	15760	15760	0
14	20240719	183200	784686100	15760	15760	15760	15760	0
15	20240719	183100	784686100	15760	15760	15760	15760	0
16	20240719	183000	784686100	15760	15760	15760	15760	0
17	20240719	182900	784686100	15760	15760	15760	15760	0
18	20240719	182800	784686100	15760	15760	15760	15760	0
19	20240719	182700	784686100	15760	15760	15760	15760	0
20	20240719	182600	784686100	15760	15760	15760	15760	0
21	20240719	182500	784686100	15760	15760	15760	15760	0
22	20240719	182400	784686100	15760	15760	15760	15760	0
23	20240719	182300	784686100	15760	15760	15760	15760	0
24	20240719	182200	784686100	15760	15760	15760	15760	0
25	20240719	182100	784686100	15760	15760	15760	15760	0
26	20240719	182000	784686100	15760	15760	15760	15760	0
27	20240719	181900	784686100	15760	15760	15760	15760	0
28	20240719	181800	784686100	15760	15760	15760	15760	0
29	20240719	181700	784686100	15760	15760	15760	15760	0
30	20240719	181600	784686100	15760	15760	15760	15760	0
31	20240719	181500	784686100	15760	15760	15760	15760	0
32	20240719	181400	784686100	15760	15760	15760	15760	1797
33	20240719	181300	784686100	15760	15760	15760	15760	0
34	20240719	181200	784686100	15760	15760	15760	15760	0
35	20240719	181100	784686100	15760	15760	15760	15760	0
36	20240719	181000	784686100	15760	15760	15760	15760	0
37	20240719	180900	784686100	15760	15760	15760	15760	0
38	20240719	180800	784686100	15760	15760	15760	15760	0
39	20240719	180700	784686100	15760	15760	15760	15760	0
40	20240719	180600	784686100	15760	15760	15760	15760	0
41	20240719	180500	784686100	15760	15760	15760	15760	0
42	20240719	180400	784686100	15760	15760	15760	15760	0
43	20240719	180300	784686100	15760	15760	15760	15760	0
44	20240719	180200	784686100	15760	15760	15760	15760	0
45	20240719	180100	784686100	15760	15760	15760	15760	0
46	20240719	180000	784686100	15760	15760	15760	15760	0
47	20240719	175900	784686100	15760	15760	15760	15760	0
48	20240719	175800	784686100	15760	15760	15760	15760	0
49	20240719	175700	784686100	15760	15760	15760	15760	0
50	20240719	175600	784686100	15760	15760	15760	15760	0
51	20240719	175500	784686100	15760	15760	15760	15760	0
52	20240719	175400	784686100	15760	15760	15760	15760	0
53	20240719	175300	784686100	15760	15760	15760	15760	0
54	20240719	175200	784686100	15760	15760	15760	15760	0
55	20240719	175100	784686100	15760	15760	15760	15760	0
56	20240719	175000	784686100	15760	15760	15760	15760	0
57	20240719	174900	784686100	15760	15760	15760	15760	0
58	20240719	174800	784686100	15760	15760	15760	15760	0
59	20240719	174700	784686100	15760	15760	15760	15760	0
60	20240719	174600	784686100	15760	15760	15760	15760	0
61	20240719	174500	784686100	15760	15760	15760	15760	0
62	20240719	174400	784686100	15760	15760	15760	15760	1797
63	20240719	174300	784686100	15760	15760	15760	15760	0
64	20240719	174200	784686100	15760	15760	15760	15760	0
65	20240719	174100	784686100	15760	15760	15760	15760	0
66	20240719	174000	784686100	15760	15760	15760	15760	0
67	20240719	173900	784686100	15760	15760	15760	15760	0
68	20240719	173800	784686100	15760	15760	15760	15760	0
69	20240719	173700	784686100	15760	15760	15760	15760	0
70	20240719	173600	784686100	15760	15760	15760	15760	0
71	20240719	173500	784686100	15760	15760	15760	15760	0
72	20240719	173400	784686100	15760	15760	15760	15760	0
73	20240719	173300	784686100	15760	15760	15760	15760	0
74	20240719	173200	784686100	15760	15760	15760	15760	0
75	20240719	173100	784686100	15760	15760	15760	15760	0
76	20240719	173000	784686100	15760	15760	15760	15760	0
77	20240719	172900	784686100	15760	15760	15760	15760	0
78	20240719	172800	784686100	15760	15760	15760	15760	0
79	20240719	172700	784686100	15760	15760	15760	15760	0
80	20240719	172600	784686100	15760	15760	15760	15760	0
81	20240719	172500	784686100	15760	15760	15760	15760	0
82	20240719	172400	784686100	15760	15760	15760	15760	0
83	20240719	172300	784686100	15760	15760	15760	15760	0
84	20240719	172200	784686100	15760	15760	15760	15760	0
85	20240719	172100	784686100	15760	15760	15760	15760	0
86	20240719	172000	784686100	15760	15760	15760	15760	0
87	20240719	171900	784686100	15760	15760	15760	15760	0
88	20240719	171800	784686100	15760	15760	15760	15760	0
89	20240719	171700	784686100	15760	15760	15760	15760	0
90	20240719	171600	784686100	15760	15760	15760	15760	0
91	20240719	171500	784686100	15760	15760	15760	15760	0
92	20240719	171400	784686100	15760	15760	15760	15760	1797
93	20240719	171300	784686100	15760	15760	15760	15760	0
94	20240719	171200	784686100	15760	15760	15760	15760	0
95	20240719	171100	784686100	15760	15760	15760	15760	0
96	20240719	171000	784686100	15760	15760	15760	15760	0
97	20240719	170900	784686100	15760	15760	15760	15760	0
98	20240719	170800	784686100	15760	15760	15760	15760	0
99	20240719	170700	784686100	15760	15760	15760	15760	0
100	20240719	170600	784686100	15760	15760	15760	15760	0
101	20240719	170500	784686100	15760	15760	15760	15760	0
102	20240719	170400	784686100	15760	15760	15760	15760	0
103	20240719	170300	784686100	15760	15760	15760	15760	0
104	20240719	170200	784686100	15760	15760	15760	15760	0
105	20240719	170100	784686100	15760	15760	15760	15760	0
106	20240719	170000	784686100	15760	15760	15760	15760	0
107	20240719	165900	784686100	15760	15760	15760	15760	0
108	20240719	165800	784686100	15760	15760	15760	15760	0
109	20240719	165700	784686100	15760	15760	15760	15760	0
110	20240719	165600	784686100	15760	15760	15760	15760	0
111	20240719	165500	784686100	15760	15760	15760	15760	0
112	20240719	165400	784686100	15760	15760	15760	15760	0
113	20240719	165300	784686100	15760	15760	15760	15760	0
114	20240719	165200	784686100	15760	15760	15760	15760	0
115	20240719	165100	784686100	15760	15760	15760	15760	0
116	20240719	165000	784686100	15760	15760	15760	15760	0
117	20240719	164900	784686100	15760	15760	15760	15760	0
118	20240719	164800	784686100	15760	15760	15760	15760	0
119	20240719	164700	784686100	15760	15760	15760	15760	0
120	20240719	164600	784686100	15760	15760	15760	15760	0
121	20240719	164500	784686100	15760	15760	15760	15760	0
122	20240719	164400	784686100	15760	15760	15760	15760	1797
123	20240719	164300	784686100	15760	15760	15760	15760	0
124	20240719	164200	784686100	15760	15760	15760	15760	0
125	20240719	164100	784686100	15760	15760	15760	15760	0
126	20240719	164000	784686100	15760	15760	15760	15760	0
127	20240719	163900	784686100	15760	15760	15760	15760	0
128	20240719	163800	784686100	15760	15760	15760	15760	0
129	20240719	163700	784686100	15760	15760	15760	15760	0
130	20240719	163600	784686100	15760	15760	15760	15760	0
131	20240719	163500	784686100	15760	15760	15760	15760	0
132	20240719	163400	784686100	15760	15760	15760	15760	0
133	20240719	163300	784686100	15760	15760	15760	15760	0
134	20240719	163200	784686100	15760	15760	15760	15760	0
135	20240719	163100	784686100	15760	15760	15760	15760	0
136	20240719	163000	784686100	15760	15760	15760	15760	0
137	20240719	162900	784686100	15760	15760	15760	15760	0
138	20240719	162800	784686100	15760	15760	15760	15760	0
139	20240719	162700	784686100	15760	15760	15760	15760	0
140	20240719	162600	784686100	15760	15760	15760	15760	0
141	20240719	162500	784686100	15760	15760	15760	15760	0
142	20240719	162400	784686100	15760	15760	15760	15760	0
143	20240719	162300	784686100	15760	15760	15760	15760	0
144	20240719	162200	784686100	15760	15760	15760	15760	0
145	20240719	162100	784686100	15760	15760	15760	15760	0
146	20240719	162000	784686100	15760	15760	15760	15760	0
147	20240719	161900	784686100	15760	15760	15760	15760	0
148	20240719	161800	784686100	15760	15760	15760	15760	0
149	20240719	161700	784686100	15760	15760	15760	15760	0
150	20240719	161600	784686100	15760	15760	15760	15760	0
151	20240719	161500	784686100	15760	15760	15760	15760	0
152	20240719	161400	784686100	15760	15760	15760	15760	1797
153	20240719	161300	784686100	15760	15760	15760	15760	0
154	20240719	161200	784686100	15760	15760	15760	15760	0
155	20240719	161100	784686100	15760	15760	15760	15760	0
156	20240719	161000	784686100	15760	15760	15760	15760	0
157	20240719	160900	784686100	15760	15760	15760	15760	0
158	20240719	160800	784686100	15760	15760	15760	15760	0
159	20240719	160700	784686100	15760	15760	15760	15760	0
160	20240719	160600	784686100	15760	15760	15760	15760	0
161	20240719	160500	784686100	15760	15760	15760	15760	0
162	20240719	160400	784686100	15760	15760	15760	15760	0
163	20240719	160300	784686100	15760	15760	15760	15760	0
164	20240719	160200	784686100	15760	15760	15760	15760	0
165	20240719	160100	784686100	15760	15760	15760	15760	0
166	20240719	160000	784686100	15760	15760	15760	15760	0
167	20240719	155900	784686100	15760	15760	15760	15760	0
168	20240719	155800	784686100	15760	15760	15760	15760	0
169	20240719	155700	784686100	15760	15760	15760	15760	0
170	20240719	155600	784686100	15760	15760	15760	15760	0
171	20240719	155500	784686100	15760	15760	15760	15760	0
172	20240719	155400	784686100	15760	15760	15760	15760	0
173	20240719	155300	784686100	15760	15760	15760	15760	0
174	20240719	155200	784686100	15760	15760	15760	15760	0
175	20240719	155100	784686100	15760	15760	15760	15760	0
176	20240719	155000	784686100	15760	15760	15760	15760	0
177	20240719	154900	784686100	15760	15760	15760	15760	0
178	20240719	154800	784686100	15760	15760	15760	15760	0
179	20240719	154700	784686100	15760	15760	15760	15760	0
180	20240719	154600	784686100	15760	15760	15760	15760	0
181	20240719	154500	784686100	15760	15760	15760	15760	0
182	20240719	154400	784686100	15760	15760	15760	15760	1797
183	20240719	154300	784686100	15760	15760	15760	15760	0
184	20240719	154200	784686100	15760	15760	15760	15760	0
185	20240719	154100	784686100	15760	15760	15760	15760	0
186	20240719	154000	784686100	15760	15760	15760	15760	0
187	20240719	153900	784686100	15760	15760	15760	15760	0
188	20240719	153800	784686100	15760	15760	15760	15760	0
189	20240719	153700	784686100	15760	15760	15760	15760	0
190	20240719	153600	784686100	15760	15760	15760	15760	0
191	20240719	153500	784686100	15760	15760	15760	15760	0
192	20240719	153400	784686100	15760	15760	15760	15760	0
193	20240719	153300	784686100	15760	15760	15760	15760	0
194	20240719	153200	784686100	15760	15760	15760	15760	0
195	20240719	153100	784686100	15760	15760	15760	15760	0
196	20240719	153000	784686100	15760	15760	15760	15760	1797
197	20240719	152900	756365380	15760	15760	15760	15760	0
198	20240719	152800	756365380	15760	15760	15760	15760	0
199	20240719	152700	756365380	15760	15760	15760	15760	0
200	20240719	152600	756365380	15760	15760	15760	15760	0
201	20240719	152500	756365380	15760	15760	15760	15760	0
202	20240719	152400	756365380	15760	15760	15760	15760	0
203	20240719	152300	756365380	15760	15760	15760	15760	0
204	20240719	152200	756365380	15760	15760	15760	15760	0
205	20240719	152100	756365380	15760	15760	15760	15760	0
206	20240719	152000	756365380	15760	15760	15760	15760	0
207	20240719	151900	756365380	15760	15730	15760	15730	149
208	20240719	151800	754017960	15730	15770	15770	15710	38
209	20240719	151700	753420180	15780	15750	15780	15720	67
210	20240719	151600	752365820	15760	15780	15780	15760	36
211	20240719	151500	751797930	15780	15780	15780	15770	110
212	20240719	151400	750062590	15780	15760	15780	15750	27
213	20240719	151300	749636750	15760	15780	15780	15760	49
214	20240719	151200	748864190	15780	15760	15780	15760	18
215	20240719	151100	748580240	15760	15760	15770	15760	49
216	20240719	151000	747807990	15760	15770	15770	15750	114
217	20240719	150900	746011290	15770	15770	15770	15750	103
218	20240719	150800	744387160	15770	15770	15770	15760	187
219	20240719	150700	741438840	15760	15740	15770	15740	684
220	20240719	150600	730664870	15740	15730	15740	15730	55
221	20240719	150500	729799190	15740	15740	15740	15740	33
222	20240719	150400	729279770	15740	15730	15740	15730	63
223	20240719	150300	728288620	15730	15740	15740	15730	10
224	20240719	150200	728131250	15730	15740	15740	15730	15
225	20240719	150100	727895160	15740	15740	15740	15730	66
226	20240719	150000	726856340	15740	15740	15740	15740	1
227	20240719	145900	726840600	15730	15740	15740	15730	42
228	20240719	145800	726179530	15730	15730	15740	15730	85
229	20240719	145700	724842350	15720	15720	15730	15720	47
230	20240719	145600	724103380	15730	15710	15730	15710	84
231	20240719	145500	722782650	15710	15730	15730	15710	42
232	20240719	145400	722122750	15720	15730	15730	15720	67
233	20240719	145300	721069380	15730	15710	15740	15710	123
234	20240719	145200	719135510	15710	15710	15710	15700	12
235	20240719	145100	718947000	15700	15710	15710	15700	13
236	20240719	145000	718742790	15710	15740	15740	15710	369
237	20240719	144900	712938510	15740	15740	15740	15730	14
238	20240719	144800	712718170	15730	15740	15740	15730	19
239	20240719	144700	712419210	15730	15730	15740	15730	46
240	20240719	144600	711695490	15730	15740	15740	15730	18
241	20240719	144500	711412190	15740	15720	15740	15720	109
242	20240719	144400	709697620	15720	15690	15730	15690	2803
243	20240719	144300	665683680	15700	15700	15700	15700	16
244	20240719	144200	665432480	15690	15700	15700	15690	13
245	20240719	144100	665228390	15690	15700	15700	15690	203
246	20240719	144000	662043200	15690	15700	15700	15690	9
247	20240719	143900	661901910	15700	15690	15700	15690	152
248	20240719	143800	659516930	15690	15680	15690	15680	45
249	20240719	143700	658810890	15690	15680	15690	15680	37
250	20240719	143600	658230580	15680	15690	15690	15680	43
251	20240719	143500	657556030	15680	15680	15690	15680	88
252	20240719	143400	656175370	15680	15690	15690	15680	19
253	20240719	143300	655877360	15690	15690	15690	15680	22
254	20240719	143200	655532190	15690	15680	15690	15680	311
255	20240719	143100	650652620	15680	15690	15690	15680	15
256	20240719	143000	650417290	15680	15680	15700	15680	178
257	20240719	142900	647624460	15690	15670	15690	15670	64
258	20240719	142800	646621050	15670	15660	15670	15660	13
259	20240719	142700	646417360	15660	15660	15670	15660	28
260	20240719	142600	645978740	15660	15660	15660	15660	0
261	20240719	142500	645978740	15660	15670	15670	15660	22
262	20240719	142400	645634030	15670	15660	15670	15660	66
263	20240719	142300	644600340	15660	15660	15660	15650	181
264	20240719	142200	641765890	15650	15660	15660	15650	22
265	20240719	142100	641421410	15660	15660	15660	15650	16
266	20240719	142000	641170880	15660	15660	15660	15660	13
267	20240719	141900	640967300	15650	15660	15660	15650	9
268	20240719	141800	640826400	15650	15650	15660	15650	13
269	20240719	141700	640622850	15660	15660	15660	15650	15
270	20240719	141600	640387970	15660	15640	15660	15640	3
271	20240719	141500	640341020	15650	15640	15650	15640	111
272	20240719	141400	638604960	15640	15640	15640	15640	1
273	20240719	141300	638589320	15630	15630	15630	15630	2
274	20240719	141200	638558060	15640	15630	15640	15630	8
275	20240719	141100	638433000	15640	15650	15650	15640	106
276	20240719	141000	636775080	15640	15640	15650	15640	7
277	20240719	140900	636665590	15650	15650	15650	15640	19
278	20240719	140800	636368250	15650	15640	15650	15640	5
279	20240719	140700	636290040	15650	15650	15650	15640	33
280	20240719	140600	635773680	15650	15640	15650	15640	21
281	20240719	140500	635445050	15640	15640	15640	15640	10
282	20240719	140400	635288650	15640	15640	15640	15640	0
283	20240719	140300	635288650	15640	15640	15640	15640	116
284	20240719	140200	633474410	15640	15630	15640	15630	4
285	20240719	140100	633411860	15630	15630	15630	15630	0
286	20240719	140000	633411860	15630	15630	15630	15630	3
287	20240719	135900	633364970	15630	15630	15630	15630	2
288	20240719	135800	633333710	15630	15630	15630	15630	0
289	20240719	135700	633333710	15630	15630	15630	15630	2
290	20240719	135600	633302450	15630	15630	15630	15630	2
291	20240719	135500	633271190	15640	15640	15640	15640	0
292	20240719	135400	633271190	15640	15640	15640	15640	1
293	20240719	135300	633255550	15640	15640	15640	15640	2
294	20240719	135200	633224270	15650	15650	15650	15650	0
295	20240719	135100	633224270	15650	15650	15650	15650	52
296	20240719	135000	632410470	15650	15650	15650	15650	4
297	20240719	134900	632347870	15650	15650	15650	15650	0
298	20240719	134800	632347870	15650	15660	15660	15650	43
299	20240719	134700	631674510	15660	15650	15670	15650	12
300	20240719	134600	631486550	15650	15650	15650	15650	1
301	20240719	134500	631470900	15650	15640	15660	15640	107
302	20240719	134400	629796880	15640	15640	15640	15640	102
303	20240719	134300	628201600	15640	15640	15640	15640	0
304	20240719	134200	628201600	15640	15640	15640	15640	15
305	20240719	134100	627967000	15650	15650	15650	15650	0
306	20240719	134000	627967000	15650	15650	15670	15650	8
307	20240719	133900	627841740	15640	15640	15640	15640	35
308	20240719	133800	627294340	15640	15640	15640	15640	128
309	20240719	133700	625292420	15640	15650	15650	15640	164
310	20240719	133600	622725870	15660	15660	15660	15660	0
311	20240719	133500	622725870	15660	15650	15660	15650	3
312	20240719	133400	622678910	15660	15660	15660	15660	49
313	20240719	133300	621911570	15670	15670	15670	15670	258
314	20240719	133200	617868710	15670	15650	15670	15650	500
315	20240719	133100	610041540	15640	15640	15650	15640	35
316	20240719	133000	609494120	15640	15630	15640	15630	67
317	20240719	132900	608446260	15630	15630	15630	15630	2
318	20240719	132800	608415000	15630	15630	15630	15630	44
319	20240719	132700	607727280	15640	15640	15640	15640	20
320	20240719	132600	607414480	15640	15640	15640	15640	13
321	20240719	132500	607211160	15640	15640	15640	15640	2
322	20240719	132400	607179880	15640	15640	15640	15640	0
323	20240719	132300	607179880	15640	15640	15640	15640	43
324	20240719	132200	606507360	15630	15630	15630	15630	3
325	20240719	132100	606460470	15640	15640	15640	15640	1
326	20240719	132000	606444830	15630	15630	15630	15630	4
327	20240719	131900	606382310	15640	15630	15640	15630	5
328	20240719	131800	606304130	15640	15640	15640	15640	1
329	20240719	131700	606288490	15640	15640	15640	15640	10
330	20240719	131600	606132090	15650	15640	15650	15640	58
331	20240719	131500	605224870	15620	15640	15640	15620	41
332	20240719	131400	604584410	15630	15630	15630	15630	32
333	20240719	131300	604084250	15630	15630	15630	15620	11
334	20240719	131200	603912340	15630	15630	15630	15630	13
335	20240719	131100	603709150	15640	15640	15640	15640	38
336	20240719	131000	603114830	15630	15630	15640	15620	16
337	20240719	130900	602864680	15630	15620	15630	15620	16
338	20240719	130800	602614610	15630	15630	15630	15630	0
339	20240719	130700	602614610	15630	15630	15630	15620	9
340	20240719	130600	602473960	15620	15620	15620	15620	32
341	20240719	130500	601974120	15620	15630	15630	15620	27
342	20240719	130400	601552350	15620	15620	15620	15620	2
343	20240719	130300	601521110	15620	15620	15620	15620	2
344	20240719	130200	601489870	15620	15620	15620	15620	28
345	20240719	130100	601052510	15630	15630	15630	15630	2
346	20240719	130000	601021250	15630	15650	15650	15630	2
347	20240719	125900	600989970	15640	15640	15640	15640	2
348	20240719	125800	600958690	15640	15640	15640	15640	2
349	20240719	125700	600927410	15650	15650	15650	15650	1
350	20240719	125600	600911760	15660	15650	15660	15650	10
351	20240719	125500	600755210	15660	15650	15670	15650	10
352	20240719	125400	600598660	15660	15640	15680	15640	159
353	20240719	125300	598108450	15630	15630	15630	15630	4
354	20240719	125200	598045930	15620	15620	15620	15620	2
355	20240719	125100	598014690	15630	15620	15630	15620	40
356	20240719	125000	597389510	15620	15620	15620	15620	0
357	20240719	124900	597389510	15620	15630	15630	15620	44
358	20240719	124800	596701810	15630	15630	15630	15620	28
359	20240719	124700	596264190	15620	15620	15620	15620	0
360	20240719	124600	596264190	15620	15620	15620	15620	1
361	20240719	124500	596248570	15620	15630	15630	15620	3
362	20240719	124400	596201700	15620	15620	15620	15620	2
363	20240719	124300	596170460	15630	15630	15630	15630	0
364	20240719	124200	596170460	15630	15620	15630	15620	10
365	20240719	124100	596014180	15620	15620	15620	15620	2
366	20240719	124000	595982940	15620	15620	15620	15620	2
367	20240719	123900	595951700	15620	15620	15620	15620	50
368	20240719	123800	595170700	15620	15610	15620	15610	3
369	20240719	123700	595123850	15610	15600	15610	15600	96
370	20240719	123600	593625790	15600	15600	15600	15600	2
371	20240719	123500	593594590	15600	15590	15600	15590	36
372	20240719	123400	593033330	15580	15580	15580	15580	0
373	20240719	123300	593033330	15580	15580	15580	15580	2
374	20240719	123200	593002170	15580	15580	15580	15580	82
375	20240719	123100	591724610	15590	15580	15590	15580	556
376	20240719	123000	583057120	15580	15590	15590	15580	87
377	20240719	122900	581701600	15580	15580	15580	15580	2
378	20240719	122800	581670440	15580	15580	15580	15580	0
379	20240719	122700	581670440	15580	15580	15580	15580	2
380	20240719	122600	581639280	15580	15580	15580	15580	2
381	20240719	122500	581608120	15590	15590	15590	15590	16
382	20240719	122400	581358680	15590	15590	15590	15590	0
383	20240719	122300	581358680	15590	15610	15610	15580	1005
384	20240719	122200	565699960	15610	15610	15610	15610	77
385	20240719	122100	564497990	15610	15610	15610	15610	2
386	20240719	122000	564466770	15620	15620	15650	15620	85
387	20240719	121900	563136860	15610	15610	15610	15610	2
388	20240719	121800	563105640	15610	15630	15630	15610	77
389	20240719	121700	561903360	15630	15650	15650	15630	39
390	20240719	121600	561293120	15650	15650	15650	15650	1
391	20240719	121500	561277470	15650	15650	15650	15650	0
392	20240719	121400	561277470	15650	15650	15660	15650	51
393	20240719	121300	560479130	15650	15650	15650	15650	2
394	20240719	121200	560447830	15660	15660	15660	15660	20
395	20240719	121100	560134630	15660	15660	15660	15660	1
396	20240719	121000	560118970	15660	15660	15660	15660	4
397	20240719	120900	560056330	15660	15660	15660	15660	10
398	20240719	120800	559899730	15670	15660	15670	15660	50
399	20240719	120700	559116430	15660	15650	15660	15650	5
400	20240719	120600	559038150	15650	15650	15650	15650	0
401	20240719	120500	559038150	15650	15650	15650	15650	2
402	20240719	120400	559006850	15650	15650	15660	15650	53
403	20240719	120300	558177390	15640	15640	15640	15640	0
404	20240719	120200	558177390	15640	15640	15640	15640	2
405	20240719	120100	558146110	15640	15640	15650	15640	4
406	20240719	120000	558083540	15650	15660	15660	15640	239
407	20240719	115900	554340830	15660	15670	15670	15660	21
408	20240719	115800	554011780	15660	15660	15660	15660	7
409	20240719	115700	553902160	15660	15660	15660	15660	30
410	20240719	115600	553432360	15660	15660	15670	15660	13
411	20240719	115500	553228770	15660	15660	15670	15660	14
412	20240719	115400	553009420	15670	15660	15670	15660	5
413	20240719	115300	552931080	15670	15670	15670	15670	38
414	20240719	115200	552335620	15660	15640	15670	15640	507
415	20240719	115100	544399820	15630	15630	15630	15630	2
416	20240719	115000	544368560	15630	15630	15630	15630	0
417	20240719	114900	544368560	15630	15630	15640	15630	34
418	20240719	114800	543837120	15640	15640	15640	15640	1
419	20240719	114700	543821480	15640	15640	15640	15640	3
420	20240719	114600	543774560	15640	15640	15640	15640	33
421	20240719	114500	543258440	15630	15630	15630	15630	0
422	20240719	114400	543258440	15630	15630	15630	15630	0
423	20240719	114300	543258440	15630	15630	15630	15630	3
424	20240719	114200	543211550	15640	15640	15640	15640	0
425	20240719	114100	543211550	15640	15640	15640	15640	1
426	20240719	114000	543195910	15640	15640	15640	15640	0
427	20240719	113900	543195910	15640	15640	15640	15640	0
428	20240719	113800	543195910	15640	15610	15640	15610	124
429	20240719	113700	541257280	15610	15610	15610	15610	0
430	20240719	113600	541257280	15610	15610	15610	15610	0
431	20240719	113500	541257280	15610	15600	15610	15600	8
432	20240719	113400	541132470	15580	15590	15590	15570	334
433	20240719	113300	535930570	15600	15600	15600	15600	0
434	20240719	113200	535930570	15600	15600	15600	15600	23
435	20240719	113100	535571770	15590	15590	15590	15590	0
436	20240719	113000	535571770	15590	15580	15590	15580	274
437	20240719	112900	531301360	15580	15580	15580	15580	1
438	20240719	112800	531285780	15570	15570	15570	15570	0
439	20240719	112700	531285780	15570	15570	15570	15570	0
440	20240719	112600	531285780	15570	15570	15570	15570	0
441	20240719	112500	531285780	15570	15560	15570	15560	2
442	20240719	112400	531254650	15550	15550	15550	15550	0
443	20240719	112300	531254650	15550	15550	15550	15550	0
444	20240719	112200	531254650	15550	15540	15550	15540	89
445	20240719	112100	529871580	15520	15550	15550	15520	154
446	20240719	112000	527479980	15550	15540	15550	15540	55
447	20240719	111900	526624740	15530	15520	15530	15520	49
448	20240719	111800	525863780	15500	15500	15500	15500	0
449	20240719	111700	525863780	15500	15520	15520	15500	189
450	20240719	111600	522933360	15490	15490	15520	15480	2139
451	20240719	111500	489796380	15480	15500	15510	15480	701
452	20240719	111400	478940950	15520	15510	15530	15490	1517
453	20240719	111300	455418540	15510	15540	15540	15510	1363
454	20240719	111200	434256700	15540	15550	15550	15540	768
455	20240719	111100	422315290	15550	15550	15550	15550	36
456	20240719	111000	421755490	15550	15560	15560	15550	79
457	20240719	110900	420527030	15560	15570	15570	15560	238
458	20240719	110800	416821600	15580	15580	15580	15580	0
459	20240719	110700	416821600	15580	15580	15580	15580	0
460	20240719	110600	416821600	15580	15580	15580	15580	1
461	20240719	110500	416806020	15560	15560	15560	15560	7
462	20240719	110400	416697100	15560	15560	15560	15560	221
463	20240719	110300	413258340	15570	15570	15570	15570	0
464	20240719	110200	413258340	15570	15590	15590	15570	399
465	20240719	110100	407042420	15590	15590	15590	15590	1
466	20240719	110000	407026830	15590	15590	15590	15590	0
467	20240719	105900	407026830	15590	15590	15590	15590	0
468	20240719	105800	407026830	15590	15590	15590	15590	13
469	20240719	105700	406824160	15580	15580	15580	15580	10
470	20240719	105600	406668360	15580	15580	15580	15580	115
471	20240719	105500	404876660	15570	15570	15570	15570	1
472	20240719	105400	404861090	15570	15570	15570	15570	0
473	20240719	105300	404861090	15570	15570	15570	15570	0
474	20240719	105200	404861090	15570	15570	15570	15570	0
475	20240719	105100	404861090	15570	15560	15570	15560	147
476	20240719	105000	402573310	15560	15560	15560	15560	0
477	20240719	104900	402573310	15560	15560	15560	15560	0
478	20240719	104800	402573310	15560	15560	15560	15560	220
479	20240719	104700	399150110	15570	15570	15570	15570	5
480	20240719	104600	399072260	15570	15570	15570	15570	1
481	20240719	104500	399056690	15570	15570	15570	15570	110
482	20240719	104400	397343990	15590	15580	15590	15580	15
483	20240719	104300	397110270	15580	15580	15590	15570	39
484	20240719	104200	396502780	15580	15590	15590	15580	9
485	20240719	104100	396362540	15590	15580	15590	15580	7
486	20240719	104000	396253450	15580	15590	15590	15580	161
487	20240719	103900	393745020	15590	15590	15590	15580	113
488	20240719	103800	391984350	15590	15590	15590	15590	19
489	20240719	103700	391688140	15580	15580	15580	15580	45
490	20240719	103600	390987040	15580	15580	15580	15580	3
491	20240719	103500	390940300	15580	15580	15580	15580	4
492	20240719	103400	390877980	15580	15590	15590	15580	39
493	20240719	103300	390270330	15590	15580	15590	15580	3
494	20240719	103200	390223570	15590	15580	15590	15580	5
495	20240719	103100	390145640	15570	15620	15630	15560	1233
496	20240719	103000	370938930	15610	15610	15610	15600	8
497	20240719	102900	370814060	15610	15610	15610	15610	3
498	20240719	102800	370767230	15610	15600	15650	15580	1619
499	20240719	102700	345534710	15620	15620	15620	15620	4
500	20240719	102600	345472230	15610	15610	15620	15610	299
501	20240719	102500	340804810	15610	15660	15660	15610	1698
502	20240719	102400	314269180	15670	15670	15670	15670	4
503	20240719	102300	314206500	15670	15670	15670	15670	3
504	20240719	102200	314159490	15670	15660	15670	15660	8
505	20240719	102100	314034200	15660	15650	15660	15650	6
506	20240719	102000	313940250	15660	15640	15660	15640	3
507	20240719	101900	313893290	15650	15620	15660	15620	135
508	20240719	101800	311782750	15620	15590	15620	15590	115
509	20240719	101700	309988750	15600	15620	15640	15600	25
510	20240719	101600	309598430	15640	15620	15650	15600	87
511	20240719	101500	308240280	15600	15650	15650	15600	42
512	20240719	101400	307584120	15660	15660	15660	15660	0
513	20240719	101300	307584120	15660	15660	15660	15660	0
514	20240719	101200	307584120	15660	15660	15660	15660	0
515	20240719	101100	307584120	15660	15660	15660	15660	0
516	20240719	101000	307584120	15660	15660	15670	15660	97
517	20240719	100900	306065090	15650	15650	15650	15650	38
518	20240719	100800	305470390	15650	15640	15650	15640	7
519	20240719	100700	305360850	15660	15660	15660	15660	0
520	20240719	100600	305360850	15660	15660	15660	15660	0
521	20240719	100500	305360850	15660	15610	15660	15600	68
522	20240719	100400	304299160	15620	15650	15660	15620	39
523	20240719	100300	303689210	15660	15660	15660	15660	178
524	20240719	100200	300901730	15660	15680	15680	15660	313
525	20240719	100100	295998620	15680	15680	15680	15680	50
526	20240719	100000	295214620	15690	15690	15690	15690	46
527	20240719	095900	294492880	15690	15690	15690	15690	70
528	20240719	095800	293394580	15680	15690	15690	15680	24
529	20240719	095700	293018170	15690	15690	15690	15690	3
530	20240719	095600	292971100	15690	15690	15690	15690	0
531	20240719	095500	292971100	15690	15690	15690	15690	5
532	20240719	095400	292892650	15700	15700	15700	15700	8
533	20240719	095300	292767050	15700	15700	15700	15700	10
534	20240719	095200	292610050	15700	15690	15700	15690	23
535	20240719	095100	292248980	15690	15690	15690	15690	2
536	20240719	095000	292217600	15680	15690	15690	15680	3
537	20240719	094900	292170540	15690	15690	15690	15690	4
538	20240719	094800	292107780	15700	15700	15700	15680	32
539	20240719	094700	291605910	15700	15700	15700	15700	1
540	20240719	094600	291590210	15690	15710	15710	15690	37
541	20240719	094500	291009620	15730	15690	15750	15690	522
542	20240719	094400	282810380	15690	15670	15690	15670	88
543	20240719	094300	281431310	15660	15660	15660	15660	0
544	20240719	094200	281431310	15660	15660	15660	15660	17
545	20240719	094100	281165090	15670	15670	15670	15670	100
546	20240719	094000	279598090	15670	15670	15670	15670	4
547	20240719	093900	279535410	15670	15660	15670	15660	13
548	20240719	093800	279331730	15670	15610	15670	15600	560
549	20240719	093700	270583070	15600	15570	15610	15570	404
550	20240719	093600	264287490	15580	15550	15620	15550	2047
551	20240719	093500	232371990	15520	15510	15520	15500	821
552	20240719	093400	219630300	15510	15510	15510	15500	101
553	20240719	093300	218064390	15520	15520	15520	15520	4
554	20240719	093200	218002310	15500	15490	15500	15490	737
555	20240719	093100	206580930	15500	15520	15520	15500	334
556	20240719	093000	201401950	15520	15540	15540	15520	619
557	20240719	092900	191790050	15550	15550	15560	15550	627
558	20240719	092800	182038860	15550	15550	15560	15550	168
559	20240719	092700	179426430	15560	15560	15570	15560	309
560	20240719	092600	174618280	15570	15580	15590	15570	1204
561	20240719	092500	155861070	15590	15590	15590	15580	629
562	20240719	092400	146055290	15600	15600	15620	15600	1147
563	20240719	092300	128162030	15600	15650	15650	15600	2629
564	20240719	092200	87121260	15650	15630	15650	15630	56
565	20240719	092100	86245860	15630	15630	15630	15630	0
566	20240719	092000	86245860	15630	15630	15650	15630	387
567	20240719	091900	80193630	15630	15630	15630	15630	1
568	20240719	091800	80178000	15630	15640	15640	15630	59
569	20240719	091700	79255310	15640	15640	15640	15640	0
570	20240719	091600	79255310	15640	15640	15640	15640	30
571	20240719	091500	78786110	15640	15630	15640	15630	188
572	20240719	091400	75846460	15630	15630	15640	15630	41
573	20240719	091300	75205510	15630	15670	15700	15630	499
574	20240719	091200	67400490	15700	15650	15700	15650	363
575	20240719	091100	61719330	15650	15650	15690	15640	241
576	20240719	091000	57945790	15660	15640	15660	15640	142
577	20240719	090900	55724270	15640	15680	15680	15640	548
578	20240719	090800	47148090	15670	15680	15680	15670	167
579	20240719	090700	44529880	15710	15680	15710	15670	166
580	20240719	090600	41925780	15680	15710	15710	15680	91
581	20240719	090500	40497040	15720	15720	15750	15710	95
582	20240719	090400	39003950	15720	15690	15800	15690	166
583	20240719	090300	36395060	15830	15650	15830	15650	153
584	20240719	090200	33996120	15650	15670	15670	15650	165
585	20240719	090100	31412550	15650	15720	15720	15640	845
586	20240719	090000	18170610	15710	15700	15750	15630	1159