KissMeData/036220/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191700	342478150	15920	15920	15920	15920	288
3	20240718	191600	342478150	15920	15920	15920	15920	0
4	20240718	191500	342478150	15920	15920	15920	15920	0
5	20240718	191400	342478150	15920	15920	15920	15920	0
6	20240718	191300	342478150	15920	15920	15920	15920	0
7	20240718	191200	342478150	15920	15920	15920	15920	0
8	20240718	191100	342478150	15920	15920	15920	15920	0
9	20240718	191000	342478150	15920	15920	15920	15920	0
10	20240718	190900	342478150	15920	15920	15920	15920	0
11	20240718	190800	342478150	15920	15920	15920	15920	0
12	20240718	190700	342478150	15920	15920	15920	15920	0
13	20240718	190600	342478150	15920	15920	15920	15920	0
14	20240718	190500	342478150	15920	15920	15920	15920	0
15	20240718	190400	342478150	15920	15920	15920	15920	0
16	20240718	190300	342478150	15920	15920	15920	15920	0
17	20240718	190200	342478150	15920	15920	15920	15920	0
18	20240718	190100	342478150	15920	15920	15920	15920	0
19	20240718	190000	342478150	15920	15920	15920	15920	0
20	20240718	185900	342478150	15920	15920	15920	15920	0
21	20240718	185800	342478150	15920	15920	15920	15920	0
22	20240718	185700	342478150	15920	15920	15920	15920	0
23	20240718	185600	342478150	15920	15920	15920	15920	0
24	20240718	185500	342478150	15920	15920	15920	15920	0
25	20240718	185400	342478150	15920	15920	15920	15920	0
26	20240718	185300	342478150	15920	15920	15920	15920	0
27	20240718	185200	342478150	15920	15920	15920	15920	0
28	20240718	185100	342478150	15920	15920	15920	15920	0
29	20240718	185000	342478150	15920	15920	15920	15920	0
30	20240718	184900	342478150	15920	15920	15920	15920	0
31	20240718	184800	342478150	15920	15920	15920	15920	0
32	20240718	184700	342478150	15920	15920	15920	15920	288
33	20240718	184600	342478150	15920	15920	15920	15920	0
34	20240718	184500	342478150	15920	15920	15920	15920	0
35	20240718	184400	342478150	15920	15920	15920	15920	0
36	20240718	184300	342478150	15920	15920	15920	15920	0
37	20240718	184200	342478150	15920	15920	15920	15920	0
38	20240718	184100	342478150	15920	15920	15920	15920	0
39	20240718	184000	342478150	15920	15920	15920	15920	0
40	20240718	183900	342478150	15920	15920	15920	15920	0
41	20240718	183800	342478150	15920	15920	15920	15920	0
42	20240718	183700	342478150	15920	15920	15920	15920	0
43	20240718	183600	342478150	15920	15920	15920	15920	0
44	20240718	183500	342478150	15920	15920	15920	15920	0
45	20240718	183400	342478150	15920	15920	15920	15920	0
46	20240718	183300	342478150	15920	15920	15920	15920	0
47	20240718	183200	342478150	15920	15920	15920	15920	0
48	20240718	183100	342478150	15920	15920	15920	15920	0
49	20240718	183000	342478150	15920	15920	15920	15920	0
50	20240718	182900	342478150	15920	15920	15920	15920	0
51	20240718	182800	342478150	15920	15920	15920	15920	0
52	20240718	182700	342478150	15920	15920	15920	15920	0
53	20240718	182600	342478150	15920	15920	15920	15920	0
54	20240718	182500	342478150	15920	15920	15920	15920	0
55	20240718	182400	342478150	15920	15920	15920	15920	0
56	20240718	182300	342478150	15920	15920	15920	15920	0
57	20240718	182200	342478150	15920	15920	15920	15920	0
58	20240718	182100	342478150	15920	15920	15920	15920	0
59	20240718	182000	342478150	15920	15920	15920	15920	0
60	20240718	181900	342478150	15920	15920	15920	15920	0
61	20240718	181800	342478150	15920	15920	15920	15920	0
62	20240718	181700	342478150	15920	15920	15920	15920	288
63	20240718	181600	342478150	15920	15920	15920	15920	0
64	20240718	181500	342478150	15920	15920	15920	15920	0
65	20240718	181400	342478150	15920	15920	15920	15920	0
66	20240718	181300	342478150	15920	15920	15920	15920	0
67	20240718	181200	342478150	15920	15920	15920	15920	0
68	20240718	181100	342478150	15920	15920	15920	15920	0
69	20240718	181000	342478150	15920	15920	15920	15920	0
70	20240718	180900	342478150	15920	15920	15920	15920	0
71	20240718	180800	342478150	15920	15920	15920	15920	0
72	20240718	180700	342478150	15920	15920	15920	15920	0
73	20240718	180600	342478150	15920	15920	15920	15920	0
74	20240718	180500	342478150	15920	15920	15920	15920	0
75	20240718	180400	342478150	15920	15920	15920	15920	0
76	20240718	180300	342478150	15920	15920	15920	15920	0
77	20240718	180200	342478150	15920	15920	15920	15920	0
78	20240718	180100	342478150	15920	15920	15920	15920	0
79	20240718	180000	342478150	15920	15920	15920	15920	0
80	20240718	175900	342478150	15920	15920	15920	15920	0
81	20240718	175800	342478150	15920	15920	15920	15920	0
82	20240718	175700	342478150	15920	15920	15920	15920	0
83	20240718	175600	342478150	15920	15920	15920	15920	0
84	20240718	175500	342478150	15920	15920	15920	15920	0
85	20240718	175400	342478150	15920	15920	15920	15920	0
86	20240718	175300	342478150	15920	15920	15920	15920	0
87	20240718	175200	342478150	15920	15920	15920	15920	0
88	20240718	175100	342478150	15920	15920	15920	15920	0
89	20240718	175000	342478150	15920	15920	15920	15920	0
90	20240718	174900	342478150	15920	15920	15920	15920	0
91	20240718	174800	342478150	15920	15920	15920	15920	0
92	20240718	174700	342478150	15920	15920	15920	15920	288
93	20240718	174600	342478150	15920	15920	15920	15920	0
94	20240718	174500	342478150	15920	15920	15920	15920	0
95	20240718	174400	342478150	15920	15920	15920	15920	0
96	20240718	174300	342478150	15920	15920	15920	15920	0
97	20240718	174200	342478150	15920	15920	15920	15920	0
98	20240718	174100	342478150	15920	15920	15920	15920	0
99	20240718	174000	342478150	15920	15920	15920	15920	0
100	20240718	173900	342478150	15920	15920	15920	15920	0
101	20240718	173800	342478150	15920	15920	15920	15920	0
102	20240718	173700	342478150	15920	15920	15920	15920	0
103	20240718	173600	342478150	15920	15920	15920	15920	0
104	20240718	173500	342478150	15920	15920	15920	15920	0
105	20240718	173400	342478150	15920	15920	15920	15920	0
106	20240718	173300	342478150	15920	15920	15920	15920	0
107	20240718	173200	342478150	15920	15920	15920	15920	0
108	20240718	173100	342478150	15920	15920	15920	15920	0
109	20240718	173000	342478150	15920	15920	15920	15920	0
110	20240718	172900	342478150	15920	15920	15920	15920	0
111	20240718	172800	342478150	15920	15920	15920	15920	0
112	20240718	172700	342478150	15920	15920	15920	15920	0
113	20240718	172600	342478150	15920	15920	15920	15920	0
114	20240718	172500	342478150	15920	15920	15920	15920	0
115	20240718	172400	342478150	15920	15920	15920	15920	0
116	20240718	172300	342478150	15920	15920	15920	15920	0
117	20240718	172200	342478150	15920	15920	15920	15920	0
118	20240718	172100	342478150	15920	15920	15920	15920	0
119	20240718	172000	342478150	15920	15920	15920	15920	0
120	20240718	171900	342478150	15920	15920	15920	15920	0
121	20240718	171800	342478150	15920	15920	15920	15920	0
122	20240718	171700	342478150	15920	15920	15920	15920	288
123	20240718	171600	342478150	15920	15920	15920	15920	0
124	20240718	171500	342478150	15920	15920	15920	15920	0
125	20240718	171400	342478150	15920	15920	15920	15920	0
126	20240718	171300	342478150	15920	15920	15920	15920	0
127	20240718	171200	342478150	15920	15920	15920	15920	0
128	20240718	171100	342478150	15920	15920	15920	15920	0
129	20240718	171000	342478150	15920	15920	15920	15920	0
130	20240718	170900	342478150	15920	15920	15920	15920	0
131	20240718	170800	342478150	15920	15920	15920	15920	0
132	20240718	170700	342478150	15920	15920	15920	15920	0
133	20240718	170600	342478150	15920	15920	15920	15920	0
134	20240718	170500	342478150	15920	15920	15920	15920	0
135	20240718	170400	342478150	15920	15920	15920	15920	0
136	20240718	170300	342478150	15920	15920	15920	15920	0
137	20240718	170200	342478150	15920	15920	15920	15920	0
138	20240718	170100	342478150	15920	15920	15920	15920	0
139	20240718	170000	342478150	15920	15920	15920	15920	0
140	20240718	165900	342478150	15920	15920	15920	15920	0
141	20240718	165800	342478150	15920	15920	15920	15920	0
142	20240718	165700	342478150	15920	15920	15920	15920	0
143	20240718	165600	342478150	15920	15920	15920	15920	0
144	20240718	165500	342478150	15920	15920	15920	15920	0
145	20240718	165400	342478150	15920	15920	15920	15920	0
146	20240718	165300	342478150	15920	15920	15920	15920	0
147	20240718	165200	342478150	15920	15920	15920	15920	0
148	20240718	165100	342478150	15920	15920	15920	15920	0
149	20240718	165000	342478150	15920	15920	15920	15920	0
150	20240718	164900	342478150	15920	15920	15920	15920	0
151	20240718	164800	342478150	15920	15920	15920	15920	0
152	20240718	164700	342478150	15920	15920	15920	15920	288
153	20240718	164600	342478150	15920	15920	15920	15920	0
154	20240718	164500	342478150	15920	15920	15920	15920	0
155	20240718	164400	342478150	15920	15920	15920	15920	0
156	20240718	164300	342478150	15920	15920	15920	15920	0
157	20240718	164200	342478150	15920	15920	15920	15920	0
158	20240718	164100	342478150	15920	15920	15920	15920	0
159	20240718	164000	342478150	15920	15920	15920	15920	0
160	20240718	163900	342478150	15920	15920	15920	15920	0
161	20240718	163800	342478150	15920	15920	15920	15920	0
162	20240718	163700	342478150	15920	15920	15920	15920	0
163	20240718	163600	342478150	15920	15920	15920	15920	0
164	20240718	163500	342478150	15920	15920	15920	15920	0
165	20240718	163400	342478150	15920	15920	15920	15920	0
166	20240718	163300	342478150	15920	15920	15920	15920	0
167	20240718	163200	342478150	15920	15920	15920	15920	0
168	20240718	163100	342478150	15920	15920	15920	15920	0
169	20240718	163000	342478150	15920	15920	15920	15920	0
170	20240718	162900	342478150	15920	15920	15920	15920	0
171	20240718	162800	342478150	15920	15920	15920	15920	0
172	20240718	162700	342478150	15920	15920	15920	15920	0
173	20240718	162600	342478150	15920	15920	15920	15920	0
174	20240718	162500	342478150	15920	15920	15920	15920	0
175	20240718	162400	342478150	15920	15920	15920	15920	0
176	20240718	162300	342478150	15920	15920	15920	15920	0
177	20240718	162200	342478150	15920	15920	15920	15920	0
178	20240718	162100	342478150	15920	15920	15920	15920	0
179	20240718	162000	342478150	15920	15920	15920	15920	0
180	20240718	161900	342478150	15920	15920	15920	15920	0
181	20240718	161800	342478150	15920	15920	15920	15920	0
182	20240718	161700	342478150	15920	15920	15920	15920	288
183	20240718	161600	342478150	15920	15920	15920	15920	0
184	20240718	161500	342478150	15920	15920	15920	15920	0
185	20240718	161400	342478150	15920	15920	15920	15920	0
186	20240718	161300	342478150	15920	15920	15920	15920	0
187	20240718	161200	342478150	15920	15920	15920	15920	0
188	20240718	161100	342478150	15920	15920	15920	15920	0
189	20240718	161000	342478150	15920	15920	15920	15920	0
190	20240718	160900	342478150	15920	15920	15920	15920	0
191	20240718	160800	342478150	15920	15920	15920	15920	0
192	20240718	160700	342478150	15920	15920	15920	15920	0
193	20240718	160600	342478150	15920	15920	15920	15920	0
194	20240718	160500	342478150	15920	15920	15920	15920	0
195	20240718	160400	342478150	15920	15920	15920	15920	0
196	20240718	160300	342478150	15920	15920	15920	15920	0
197	20240718	160200	342478150	15920	15920	15920	15920	0
198	20240718	160100	342478150	15920	15920	15920	15920	0
199	20240718	160000	342478150	15920	15920	15920	15920	0
200	20240718	155900	342478150	15920	15920	15920	15920	0
201	20240718	155800	342478150	15920	15920	15920	15920	0
202	20240718	155700	342478150	15920	15920	15920	15920	0
203	20240718	155600	342478150	15920	15920	15920	15920	0
204	20240718	155500	342478150	15920	15920	15920	15920	0
205	20240718	155400	342478150	15920	15920	15920	15920	0
206	20240718	155300	342478150	15920	15920	15920	15920	0
207	20240718	155200	342478150	15920	15920	15920	15920	0
208	20240718	155100	342478150	15920	15920	15920	15920	0
209	20240718	155000	342478150	15920	15920	15920	15920	0
210	20240718	154900	342478150	15920	15920	15920	15920	0
211	20240718	154800	342478150	15920	15920	15920	15920	0
212	20240718	154700	342478150	15920	15920	15920	15920	288
213	20240718	154600	342478150	15920	15920	15920	15920	0
214	20240718	154500	342478150	15920	15920	15920	15920	0
215	20240718	154400	342478150	15920	15920	15920	15920	0
216	20240718	154300	342478150	15920	15920	15920	15920	0
217	20240718	154200	342478150	15920	15920	15920	15920	0
218	20240718	154100	342478150	15920	15920	15920	15920	0
219	20240718	154000	342478150	15920	15920	15920	15920	0
220	20240718	153900	342478150	15920	15920	15920	15920	0
221	20240718	153800	342478150	15920	15920	15920	15920	0
222	20240718	153700	342478150	15920	15920	15920	15920	0
223	20240718	153600	342478150	15920	15920	15920	15920	0
224	20240718	153500	342478150	15920	15920	15920	15920	0
225	20240718	153400	342478150	15920	15920	15920	15920	0
226	20240718	153300	342478150	15920	15920	15920	15920	0
227	20240718	153200	342478150	15920	15920	15920	15920	0
228	20240718	153100	342478150	15920	15920	15920	15920	0
229	20240718	153000	342478150	15920	15920	15920	15920	288
230	20240718	152900	337893190	15780	15780	15780	15780	0
231	20240718	152800	337893190	15780	15780	15780	15780	0
232	20240718	152700	337893190	15780	15780	15780	15780	0
233	20240718	152600	337893190	15780	15780	15780	15780	0
234	20240718	152500	337893190	15780	15780	15780	15780	0
235	20240718	152400	337893190	15780	15780	15780	15780	0
236	20240718	152300	337893190	15780	15780	15780	15780	0
237	20240718	152200	337893190	15780	15780	15780	15780	0
238	20240718	152100	337893190	15780	15780	15780	15780	0
239	20240718	152000	337893190	15780	15780	15780	15780	0
240	20240718	151900	337893190	15780	15780	15790	15780	23
241	20240718	151800	337530220	15780	15810	15920	15780	15
242	20240718	151700	337293200	15920	15870	15930	15810	60
243	20240718	151600	336342800	15900	15900	15900	15900	0
244	20240718	151500	336342800	15900	15900	15900	15900	0
245	20240718	151400	336342800	15900	15900	15900	15900	0
246	20240718	151300	336342800	15900	15850	15900	15850	30
247	20240718	151200	335866610	15910	15910	15910	15910	0
248	20240718	151100	335866610	15910	15910	15910	15910	0
249	20240718	151000	335866610	15910	15910	15910	15910	0
250	20240718	150900	335866610	15910	15910	15910	15910	33
251	20240718	150800	335341580	15780	15910	15910	15780	190
252	20240718	150700	332341420	15910	15910	15910	15910	70
253	20240718	150600	331227720	15910	15910	15910	15910	2
254	20240718	150500	331195900	15900	15900	15900	15900	41
255	20240718	150400	330544000	15900	15900	15900	15900	6
256	20240718	150300	330448600	15930	15930	15930	15930	0
257	20240718	150200	330448600	15930	15930	15930	15930	0
258	20240718	150100	330448600	15930	15920	15930	15920	5
259	20240718	150000	330368990	15850	15850	15850	15850	62
260	20240718	145900	329386290	15850	15760	15850	15760	6
261	20240718	145800	329291640	15760	15760	15880	15760	82
262	20240718	145700	327997370	15750	15850	15850	15750	100
263	20240718	145600	326420020	15900	15900	15900	15900	0
264	20240718	145500	326420020	15900	15900	15900	15900	243
265	20240718	145400	322556320	15900	15910	15930	15900	403
266	20240718	145300	316148250	15900	15900	15900	15900	10
267	20240718	145200	315989250	15930	15930	15930	15930	0
268	20240718	145100	315989250	15930	15930	15930	15930	13
269	20240718	145000	315782160	15930	15880	15930	15880	645
270	20240718	144900	305538010	15890	15910	15910	15890	1002
271	20240718	144800	289616190	15940	15940	15940	15940	0
272	20240718	144700	289616190	15940	15900	15940	15900	1038
273	20240718	144600	273111190	15940	15920	15940	15920	7
274	20240718	144500	272999650	15910	15910	15910	15910	6
275	20240718	144400	272904190	15910	15910	15910	15910	0
276	20240718	144300	272904190	15910	15910	15910	15910	5
277	20240718	144200	272824640	15920	15920	15920	15920	0
278	20240718	144100	272824640	15920	15920	15920	15920	55
279	20240718	144000	271949040	15930	15930	15930	15930	0
280	20240718	143900	271949040	15930	15910	15930	15910	11
281	20240718	143800	271773910	15940	15940	15940	15940	0
282	20240718	143700	271773910	15940	15940	15940	15940	0
283	20240718	143600	271773910	15940	15920	15940	15920	45
284	20240718	143500	271057270	15900	15890	15900	15890	300
285	20240718	143400	266288070	15890	15890	15890	15890	0
286	20240718	143300	266288070	15890	15880	15890	15880	6
287	20240718	143200	266192780	15890	15890	15890	15890	1
288	20240718	143100	266176890	15890	15890	15890	15890	3
289	20240718	143000	266129220	15870	15870	15870	15850	18
290	20240718	142900	265843640	15870	15850	15870	15850	28
291	20240718	142800	265399610	15830	15820	15830	15820	11
292	20240718	142700	265225540	15890	15890	15890	15890	0
293	20240718	142600	265225540	15890	15890	15890	15890	0
294	20240718	142500	265225540	15890	15890	15890	15890	0
295	20240718	142400	265225540	15890	15860	15890	15860	14
296	20240718	142300	265003290	15850	15840	15850	15840	17
297	20240718	142200	264733890	15840	15840	15840	15840	9
298	20240718	142100	264591330	15770	15770	15770	15770	0
299	20240718	142000	264591330	15770	15770	15770	15770	5
300	20240718	141900	264512480	15770	15770	15770	15770	0
301	20240718	141800	264512480	15770	15770	15770	15770	5
302	20240718	141700	264433630	15780	15780	15780	15780	0
303	20240718	141600	264433630	15780	15780	15780	15780	0
304	20240718	141500	264433630	15780	15780	15780	15780	5
305	20240718	141400	264354730	15780	15780	15780	15780	0
306	20240718	141300	264354730	15780	15790	15790	15780	5
307	20240718	141200	264275820	15780	15780	15780	15780	0
308	20240718	141100	264275820	15780	15780	15780	15780	0
309	20240718	141000	264275820	15780	15780	15780	15780	6
310	20240718	140900	264181140	15770	15880	15890	15770	161
311	20240718	140800	261638970	15770	15810	15810	15770	21
312	20240718	140700	261307270	15920	15920	15920	15920	0
313	20240718	140600	261307270	15920	15910	15920	15910	62
314	20240718	140500	260320540	15940	15940	15940	15940	1
315	20240718	140400	260304600	15940	15940	15940	15940	1
316	20240718	140300	260288660	15890	15760	15890	15760	20
317	20240718	140200	259971510	15760	15760	15760	15760	0
318	20240718	140100	259971510	15760	15760	15760	15760	1
319	20240718	140000	259955750	15760	15760	15760	15760	5
320	20240718	135900	259876950	15750	15750	15750	15750	0
321	20240718	135800	259876950	15750	15750	15750	15750	8
322	20240718	135700	259750950	15760	15770	15770	15760	2
323	20240718	135600	259719420	15800	15800	15800	15800	0
324	20240718	135500	259719420	15800	15800	15800	15800	10
325	20240718	135400	259561420	15810	15810	15810	15810	19
326	20240718	135300	259261030	15900	15900	15900	15900	0
327	20240718	135200	259261030	15900	15900	15900	15900	0
328	20240718	135100	259261030	15900	15900	15900	15900	0
329	20240718	135000	259261030	15900	15900	15900	15900	10
330	20240718	134900	259102030	15950	15950	15950	15950	2
331	20240718	134800	259070130	15950	15840	15950	15840	1400
332	20240718	134700	236752380	15840	15840	15840	15840	0
333	20240718	134600	236752380	15840	15780	15840	15780	1100
334	20240718	134500	219349580	15750	15670	15750	15660	206
335	20240718	134400	216110000	15680	15690	15690	15680	2
336	20240718	134300	216078630	15790	15790	15790	15790	0
337	20240718	134200	216078630	15790	15790	15790	15790	0
338	20240718	134100	216078630	15790	15790	15790	15790	0
339	20240718	134000	216078630	15790	15760	15790	15760	13
340	20240718	133900	215873690	15760	15760	15760	15760	1
341	20240718	133800	215857930	15790	15790	15790	15790	0
342	20240718	133700	215857930	15790	15750	15790	15750	4
343	20240718	133600	215794850	15790	15630	15790	15620	20
344	20240718	133500	215481730	15700	15700	15700	15700	0
345	20240718	133400	215481730	15700	15700	15700	15700	1
346	20240718	133300	215466030	15790	15790	15790	15790	0
347	20240718	133200	215466030	15790	15790	15790	15790	0
348	20240718	133100	215466030	15790	15790	15790	15790	0
349	20240718	133000	215466030	15790	15790	15790	15790	0
350	20240718	132900	215466030	15790	15790	15790	15790	3
351	20240718	132800	215418660	15790	15650	15790	15640	57
352	20240718	132700	214520810	15660	15670	15670	15660	4
353	20240718	132600	214458150	15790	15790	15790	15790	0
354	20240718	132500	214458150	15790	15790	15790	15790	0
355	20240718	132400	214458150	15790	15790	15790	15790	0
356	20240718	132300	214458150	15790	15790	15790	15790	0
357	20240718	132200	214458150	15790	15790	15790	15790	0
358	20240718	132100	214458150	15790	15790	15790	15790	0
359	20240718	132000	214458150	15790	15740	15790	15740	10
360	20240718	131900	214300550	15760	15760	15760	15760	2
361	20240718	131800	214269030	15790	15790	15790	15790	0
362	20240718	131700	214269030	15790	15790	15790	15790	0
363	20240718	131600	214269030	15790	15790	15790	15790	0
364	20240718	131500	214269030	15790	15680	15790	15680	115
365	20240718	131400	212457850	15610	15660	15660	15610	365
366	20240718	131300	206758910	15810	15810	15810	15810	10
367	20240718	131200	206600810	15810	15660	15810	15660	74
368	20240718	131100	205439590	15600	15600	15600	15600	0
369	20240718	131000	205439590	15600	15600	15600	15600	5
370	20240718	130900	205361590	15600	15600	15600	15600	35
371	20240718	130800	204815590	15590	15590	15590	15590	5
372	20240718	130700	204737640	15590	15600	15600	15590	892
373	20240718	130600	190823800	15600	15630	15630	15600	468
374	20240718	130500	183521490	15620	15620	15620	15620	5
375	20240718	130400	183443390	15620	15620	15620	15620	0
376	20240718	130300	183443390	15620	15620	15620	15620	6
377	20240718	130200	183349670	15620	15620	15620	15620	0
378	20240718	130100	183349670	15620	15630	15630	15620	9
379	20240718	130000	183209080	15670	15670	15670	15670	0
380	20240718	125900	183209080	15670	15670	15670	15670	1
381	20240718	125800	183193410	15690	15690	15690	15690	0
382	20240718	125700	183193410	15690	15690	15690	15690	1
383	20240718	125600	183177720	15630	15630	15630	15630	0
384	20240718	125500	183177720	15630	15630	15630	15630	5
385	20240718	125400	183099570	15630	15630	15630	15630	100
386	20240718	125300	181536570	15620	15620	15620	15620	6
387	20240718	125200	181442850	15620	15620	15620	15620	0
388	20240718	125100	181442850	15620	15620	15620	15620	17
389	20240718	125000	181177310	15620	15620	15620	15620	5
390	20240718	124900	181099210	15620	15620	15620	15620	439
391	20240718	124800	174242030	15620	15620	15620	15620	432
392	20240718	124700	167494190	15690	15690	15690	15690	1
393	20240718	124600	167478500	15700	15640	15700	15640	6
394	20240718	124500	167384600	15630	15630	15630	15630	134
395	20240718	124400	165290180	15640	15650	15650	15640	12
396	20240718	124300	165102430	15660	15660	15660	15660	8
397	20240718	124200	164977150	15670	15670	15670	15670	2
398	20240718	124100	164945810	15680	15690	15690	15680	14
399	20240718	124000	164726180	15700	15700	15700	15700	34
400	20240718	123900	164192380	15700	15700	15700	15700	1
401	20240718	123800	164176680	15710	15710	15710	15710	8
402	20240718	123700	164051000	15730	15720	15730	15720	13
403	20240718	123600	163846630	15710	15710	15710	15710	0
404	20240718	123500	163846630	15710	15710	15710	15710	5
405	20240718	123400	163768080	15710	15720	15720	15710	6
406	20240718	123300	163673770	15740	15740	15740	15740	0
407	20240718	123200	163673770	15740	15740	15740	15740	0
408	20240718	123100	163673770	15740	15720	15740	15710	43
409	20240718	123000	162997140	15730	15730	15730	15730	1
410	20240718	122900	162981410	15730	15730	15730	15730	10
411	20240718	122800	162824110	15730	15730	15730	15730	5
412	20240718	122700	162745460	15730	15730	15730	15730	0
413	20240718	122600	162745460	15730	15750	15750	15730	367
414	20240718	122500	156968910	15740	15740	15740	15740	5
415	20240718	122400	156890210	15740	15740	15740	15740	0
416	20240718	122300	156890210	15740	15740	15740	15740	5
417	20240718	122200	156811510	15750	15750	15750	15750	71
418	20240718	122100	155693260	15760	15750	15760	15750	6
419	20240718	122000	155598750	15760	15760	15760	15760	0
420	20240718	121900	155598750	15760	15760	15760	15760	166
421	20240718	121800	152982590	15760	15760	15760	15760	5
422	20240718	121700	152903790	15760	15760	15760	15760	0
423	20240718	121600	152903790	15760	15760	15760	15760	0
424	20240718	121500	152903790	15760	15760	15760	15760	5
425	20240718	121400	152824990	15760	15760	15760	15760	0
426	20240718	121300	152824990	15760	15760	15760	15760	5
427	20240718	121200	152746190	15760	15760	15760	15760	0
428	20240718	121100	152746190	15760	15760	15760	15760	0
429	20240718	121000	152746190	15760	15760	15760	15760	5
430	20240718	120900	152667390	15760	15760	15760	15760	0
431	20240718	120800	152667390	15760	15760	15760	15760	5
432	20240718	120700	152588590	15760	15760	15760	15760	0
433	20240718	120600	152588590	15760	15760	15760	15760	5
434	20240718	120500	152509790	15760	15760	15760	15760	0
435	20240718	120400	152509790	15760	15760	15760	15760	5
436	20240718	120300	152430990	15770	15770	15770	15770	0
437	20240718	120200	152430990	15770	15770	15770	15770	0
438	20240718	120100	152430990	15770	15760	15770	15760	7
439	20240718	120000	152320650	15770	15770	15770	15770	55
440	20240718	115900	151453300	15770	15770	15770	15770	0
441	20240718	115800	151453300	15770	15770	15770	15770	5
442	20240718	115700	151374450	15770	15770	15770	15770	0
443	20240718	115600	151374450	15770	15770	15770	15770	5
444	20240718	115500	151295600	15770	15770	15770	15770	5
445	20240718	115400	151216750	15810	15810	15810	15810	0
446	20240718	115300	151216750	15810	15810	15810	15810	0
447	20240718	115200	151216750	15810	15800	15810	15800	10
448	20240718	115100	151058700	15770	15770	15770	15770	6
449	20240718	115000	150964080	15770	15770	15770	15770	2
450	20240718	114900	150932540	15780	15780	15780	15780	3
451	20240718	114800	150885200	15800	15790	15800	15790	10
452	20240718	114700	150727270	15780	15780	15780	15780	0
453	20240718	114600	150727270	15780	15790	15790	15780	6
454	20240718	114500	150632580	15790	15790	15790	15790	0
455	20240718	114400	150632580	15790	15790	15790	15790	6
456	20240718	114300	150537840	15800	15800	15800	15800	0
457	20240718	114200	150537840	15800	15800	15800	15800	0
458	20240718	114100	150537840	15800	15800	15800	15800	198
459	20240718	114000	147409440	15800	15800	15800	15800	0
460	20240718	113900	147409440	15800	15800	15800	15800	5
461	20240718	113800	147330440	15810	15810	15810	15810	1
462	20240718	113700	147314630	15810	15810	15810	15810	52
463	20240718	113600	146492510	15910	15910	15910	15910	0
464	20240718	113500	146492510	15910	15910	15910	15910	0
465	20240718	113400	146492510	15910	15910	15910	15910	0
466	20240718	113300	146492510	15910	15910	15910	15910	0
467	20240718	113200	146492510	15910	15800	15910	15800	6
468	20240718	113100	146397600	15800	15800	15800	15800	6
469	20240718	113000	146302800	15800	15800	15800	15800	1
470	20240718	112900	146287000	15800	15800	15800	15800	5
471	20240718	112800	146208000	15810	15810	15810	15810	0
472	20240718	112700	146208000	15810	15810	15810	15810	100
473	20240718	112600	144627000	15800	15800	15800	15800	7
474	20240718	112500	144516400	15800	15800	15800	15800	4
475	20240718	112400	144453200	15810	15820	15820	15810	6
476	20240718	112300	144358330	15910	15910	15910	15910	0
477	20240718	112200	144358330	15910	15910	15910	15910	0
478	20240718	112100	144358330	15910	15910	15910	15910	5
479	20240718	112000	144278780	15840	15840	15840	15840	1
480	20240718	111900	144262940	15820	15820	15820	15820	0
481	20240718	111800	144262940	15820	15820	15820	15820	5
482	20240718	111700	144183840	15820	15820	15820	15820	0
483	20240718	111600	144183840	15820	15830	15830	15820	10
484	20240718	111500	144025590	15810	15810	15810	15810	1
485	20240718	111400	144009780	15920	15920	15920	15920	0
486	20240718	111300	144009780	15920	15920	15920	15920	0
487	20240718	111200	144009780	15920	15920	15920	15920	1
488	20240718	111100	143993860	15820	15920	15920	15820	55
489	20240718	111000	143118760	15920	15940	15940	15920	304
490	20240718	110900	138277060	15920	15920	15930	15920	348
491	20240718	110800	132734360	15890	15900	15900	15890	201
492	20240718	110700	129538470	15920	15940	15940	15920	502
493	20240718	110600	121546590	15890	15810	15890	15800	29
494	20240718	110500	121087840	15890	15890	15940	15890	5
495	20240718	110400	121008290	15820	15830	15830	15820	5
496	20240718	110300	120929180	15940	15940	15940	15940	0
497	20240718	110200	120929180	15940	15940	15940	15940	0
498	20240718	110100	120929180	15940	15940	15940	15940	0
499	20240718	110000	120929180	15940	15940	15940	15940	0
500	20240718	105900	120929180	15940	15940	15940	15940	2
501	20240718	105800	120897300	15940	15940	15940	15940	0
502	20240718	105700	120897300	15940	15940	15940	15940	0
503	20240718	105600	120897300	15940	15950	15950	15940	5
504	20240718	105500	120817560	15900	15900	15900	15900	11
505	20240718	105400	120642660	15900	15900	15900	15900	515
506	20240718	105300	112454160	15910	15940	15940	15910	732
507	20240718	105200	100805520	15950	15950	15950	15950	0
508	20240718	105100	100805520	15950	15950	15950	15950	3
509	20240718	105000	100757670	15950	15950	15950	15950	1
510	20240718	104900	100741720	15950	15950	15950	15950	1
511	20240718	104800	100725770	15950	15950	15950	15950	0
512	20240718	104700	100725770	15950	15950	15950	15950	0
513	20240718	104600	100725770	15950	15950	15950	15950	0
514	20240718	104500	100725770	15950	15950	15950	15950	0
515	20240718	104400	100725770	15950	15950	15950	15950	1
516	20240718	104300	100709820	15940	15940	15940	15940	0
517	20240718	104200	100709820	15940	15940	15940	15940	0
518	20240718	104100	100709820	15940	15940	15940	15940	3
519	20240718	104000	100662000	15930	15940	15940	15930	5
520	20240718	103900	100582340	15940	15940	15940	15940	7
521	20240718	103800	100470760	15950	15960	15960	15950	6
522	20240718	103700	100375040	15950	15960	15960	15950	7
523	20240718	103600	100263370	15950	15950	15960	15950	4
524	20240718	103500	100199560	15960	15960	15960	15960	1
525	20240718	103400	100183600	15960	15960	15960	15960	3
526	20240718	103300	100135720	15960	15960	15960	15960	1
527	20240718	103200	100119760	15960	15960	15960	15950	7
528	20240718	103100	100008060	15960	15970	15970	15960	7
529	20240718	103000	99896280	15970	15960	15970	15960	6
530	20240718	102900	99800470	15970	15940	15970	15920	1271
531	20240718	102800	79551730	15950	15950	15950	15950	0
532	20240718	102700	79551730	15950	15970	15970	15940	58
533	20240718	102600	78626690	15970	15960	15970	15960	86
534	20240718	102500	77253670	15940	15950	15950	15940	522
535	20240718	102400	68932770	15950	15940	15950	15940	2
536	20240718	102300	68900880	15760	15760	15760	15760	1
537	20240718	102200	68885120	15950	15880	15950	15880	19
538	20240718	102100	68582640	15870	15850	15870	15850	31
539	20240718	102000	68090960	15840	15840	15840	15840	2
540	20240718	101900	68059280	15700	15840	15850	15700	24
541	20240718	101800	67681960	15860	15850	15860	15850	12
542	20240718	101700	67491720	15850	15850	15850	15850	12
543	20240718	101600	67301520	15780	15780	15780	15780	24
544	20240718	101500	66922800	15750	15750	15750	15750	25
545	20240718	101400	66529050	15710	15670	15710	15670	69
546	20240718	101300	65446550	15600	15600	15600	15600	0
547	20240718	101200	65446550	15600	15600	15600	15600	114
548	20240718	101100	63668150	15600	15600	15600	15600	0
549	20240718	101000	63668150	15600	15600	15600	15600	41
550	20240718	100900	63028550	15590	15590	15590	15590	1
551	20240718	100800	63012960	15590	15620	15710	15590	78
552	20240718	100700	61795700	15620	15630	15630	15620	28
553	20240718	100600	61358190	15630	15650	15650	15570	425
554	20240718	100500	54725930	15640	15650	15650	15640	192
555	20240718	100400	51722490	15640	15800	15800	15640	274
556	20240718	100300	47425710	15800	15730	15800	15700	150
557	20240718	100200	45069070	15720	15770	15770	15720	23
558	20240718	100100	44706900	15780	15950	15980	15780	12
559	20240718	100000	44516800	15780	15980	15980	15780	5
560	20240718	095900	44437650	15800	15810	15810	15800	13
561	20240718	095800	44232200	15880	15890	15890	15880	8
562	20240718	095700	44105150	15880	15880	15880	15880	94
563	20240718	095600	42612430	15990	15900	15990	15900	903
564	20240718	095500	28254640	15890	15890	15890	15890	1
565	20240718	095400	28238750	15900	15900	15900	15900	0
566	20240718	095300	28238750	15900	15900	15900	15900	0
567	20240718	095200	28238750	15900	15900	15900	15900	0
568	20240718	095100	28238750	15900	15900	15900	15900	0
569	20240718	095000	28238750	15900	15900	15900	15900	0
570	20240718	094900	28238750	15900	15900	15900	15900	1
571	20240718	094800	28222850	15900	15900	15900	15900	0
572	20240718	094700	28222850	15900	15900	15900	15900	226
573	20240718	094600	24629450	15900	15900	15900	15900	0
574	20240718	094500	24629450	15900	15900	15900	15900	0
575	20240718	094400	24629450	15900	15900	15900	15900	0
576	20240718	094300	24629450	15900	15900	15900	15900	0
577	20240718	094200	24629450	15900	15900	15900	15900	8
578	20240718	094100	24502250	15800	15800	15800	15800	72
579	20240718	094000	23364650	15800	15800	15800	15800	1
580	20240718	093900	23348850	15900	15900	15900	15900	0
581	20240718	093800	23348850	15900	15890	15900	15890	2
582	20240718	093700	23317060	15890	15890	15890	15890	1
583	20240718	093600	23301170	15900	15900	15900	15900	0
584	20240718	093500	23301170	15900	15900	15900	15900	0
585	20240718	093400	23301170	15900	15890	15900	15890	20
586	20240718	093300	22983320	15890	15890	15890	15890	15
587	20240718	093200	22744970	15900	15900	15900	15900	0
588	20240718	093100	22744970	15900	15900	15900	15710	6
589	20240718	093000	22649770	15900	15890	15900	15890	5
590	20240718	092900	22570300	15710	15710	15710	15710	0
591	20240718	092800	22570300	15710	15890	15890	15710	103
592	20240718	092700	20934170	15890	15890	15890	15890	0
593	20240718	092600	20934170	15890	15890	15890	15890	0
594	20240718	092500	20934170	15890	15890	15890	15890	1
595	20240718	092400	20918280	15900	15900	15900	15900	3
596	20240718	092300	20870580	15930	15930	15930	15930	1
597	20240718	092200	20854650	15920	15920	15920	15920	1
598	20240718	092100	20838730	15930	15920	15940	15920	6
599	20240718	092000	20743150	15940	15950	15950	15940	17
600	20240718	091900	20472010	15950	15750	15950	15750	45
601	20240718	091800	19758460	15740	15740	15740	15740	31
602	20240718	091700	19270520	15740	15650	15740	15650	267
603	20240718	091600	15091880	15640	15640	15640	15640	1
604	20240718	091500	15076240	15650	15650	15650	15650	10
605	20240718	091400	14919740	15650	15650	15650	15650	54
606	20240718	091300	14074640	15650	15660	15660	15650	90
607	20240718	091200	12666110	15660	15690	15690	15660	55
608	20240718	091100	11804570	15740	15740	15740	15740	1
609	20240718	091000	11788830	15750	15750	15750	15750	10
610	20240718	090900	11631330	15750	15760	15760	15660	113
611	20240718	090800	9859640	15760	15780	15780	15660	149
612	20240718	090700	7515160	15800	15830	15830	15800	175
613	20240718	090600	4746360	15820	15820	15820	15820	0
614	20240718	090500	4746360	15820	15820	15820	15820	0
615	20240718	090400	4746360	15820	15820	15820	15820	0
616	20240718	090300	4746360	15820	15820	15820	15820	90
617	20240718	090200	3322560	15820	15830	15830	15820	13
618	20240718	090100	3116840	15830	15830	15830	15830	0
619	20240718	090000	3116840	15830	15810	16060	15810	197