KissMeData/004560/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	184300	933010870	17700	17700	17700	17700	444
3	20240715	184200	933010870	17700	17700	17700	17700	0
4	20240715	184100	933010870	17700	17700	17700	17700	0
5	20240715	184000	933010870	17700	17700	17700	17700	0
6	20240715	183900	933010870	17700	17700	17700	17700	0
7	20240715	183800	933010870	17700	17700	17700	17700	0
8	20240715	183700	933010870	17700	17700	17700	17700	0
9	20240715	183600	933010870	17700	17700	17700	17700	0
10	20240715	183500	933010870	17700	17700	17700	17700	0
11	20240715	183400	933010870	17700	17700	17700	17700	0
12	20240715	183300	933010870	17700	17700	17700	17700	0
13	20240715	183200	933010870	17700	17700	17700	17700	0
14	20240715	183100	933010870	17700	17700	17700	17700	0
15	20240715	183000	933010870	17700	17700	17700	17700	0
16	20240715	182900	933010870	17700	17700	17700	17700	0
17	20240715	182800	933010870	17700	17700	17700	17700	0
18	20240715	182700	933010870	17700	17700	17700	17700	0
19	20240715	182600	933010870	17700	17700	17700	17700	0
20	20240715	182500	933010870	17700	17700	17700	17700	0
21	20240715	182400	933010870	17700	17700	17700	17700	0
22	20240715	182300	933010870	17700	17700	17700	17700	0
23	20240715	182200	933010870	17700	17700	17700	17700	0
24	20240715	182100	933010870	17700	17700	17700	17700	0
25	20240715	182000	933010870	17700	17700	17700	17700	0
26	20240715	181900	933010870	17700	17700	17700	17700	0
27	20240715	181800	933010870	17700	17700	17700	17700	0
28	20240715	181700	933010870	17700	17700	17700	17700	0
29	20240715	181600	933010870	17700	17700	17700	17700	0
30	20240715	181500	933010870	17700	17700	17700	17700	0
31	20240715	181400	933010870	17700	17700	17700	17700	0
32	20240715	181300	933010870	17700	17700	17700	17700	444
33	20240715	181200	933010870	17700	17700	17700	17700	0
34	20240715	181100	933010870	17700	17700	17700	17700	0
35	20240715	181000	933010870	17700	17700	17700	17700	0
36	20240715	180900	933010870	17700	17700	17700	17700	0
37	20240715	180800	933010870	17700	17700	17700	17700	0
38	20240715	180700	933010870	17700	17700	17700	17700	0
39	20240715	180600	933010870	17700	17700	17700	17700	0
40	20240715	180500	933010870	17700	17700	17700	17700	0
41	20240715	180400	933010870	17700	17700	17700	17700	0
42	20240715	180300	933010870	17700	17700	17700	17700	0
43	20240715	180200	933010870	17700	17700	17700	17700	0
44	20240715	180100	933010870	17700	17700	17700	17700	0
45	20240715	180000	933010870	17700	17700	17700	17700	0
46	20240715	175900	933010870	17700	17700	17700	17700	0
47	20240715	175800	933010870	17700	17700	17700	17700	0
48	20240715	175700	933010870	17700	17700	17700	17700	0
49	20240715	175600	933010870	17700	17700	17700	17700	0
50	20240715	175500	933010870	17700	17700	17700	17700	0
51	20240715	175400	933010870	17700	17700	17700	17700	0
52	20240715	175300	933010870	17700	17700	17700	17700	0
53	20240715	175200	933010870	17700	17700	17700	17700	0
54	20240715	175100	933010870	17700	17700	17700	17700	0
55	20240715	175000	933010870	17700	17700	17700	17700	0
56	20240715	174900	933010870	17700	17700	17700	17700	0
57	20240715	174800	933010870	17700	17700	17700	17700	0
58	20240715	174700	933010870	17700	17700	17700	17700	0
59	20240715	174600	933010870	17700	17700	17700	17700	0
60	20240715	174500	933010870	17700	17700	17700	17700	0
61	20240715	174400	933010870	17700	17700	17700	17700	0
62	20240715	174300	933010870	17700	17700	17700	17700	444
63	20240715	174200	933010870	17700	17700	17700	17700	0
64	20240715	174100	933010870	17700	17700	17700	17700	0
65	20240715	174000	933010870	17700	17700	17700	17700	0
66	20240715	173900	933010870	17700	17700	17700	17700	0
67	20240715	173800	933010870	17700	17700	17700	17700	0
68	20240715	173700	933010870	17700	17700	17700	17700	0
69	20240715	173600	933010870	17700	17700	17700	17700	0
70	20240715	173500	933010870	17700	17700	17700	17700	0
71	20240715	173400	933010870	17700	17700	17700	17700	0
72	20240715	173300	933010870	17700	17700	17700	17700	0
73	20240715	173200	933010870	17700	17700	17700	17700	0
74	20240715	173100	933010870	17700	17700	17700	17700	0
75	20240715	173000	933010870	17700	17700	17700	17700	0
76	20240715	172900	933010870	17700	17700	17700	17700	0
77	20240715	172800	933010870	17700	17700	17700	17700	0
78	20240715	172700	933010870	17700	17700	17700	17700	0
79	20240715	172600	933010870	17700	17700	17700	17700	0
80	20240715	172500	933010870	17700	17700	17700	17700	0
81	20240715	172400	933010870	17700	17700	17700	17700	0
82	20240715	172300	933010870	17700	17700	17700	17700	0
83	20240715	172200	933010870	17700	17700	17700	17700	0
84	20240715	172100	933010870	17700	17700	17700	17700	0
85	20240715	172000	933010870	17700	17700	17700	17700	0
86	20240715	171900	933010870	17700	17700	17700	17700	0
87	20240715	171800	933010870	17700	17700	17700	17700	0
88	20240715	171700	933010870	17700	17700	17700	17700	0
89	20240715	171600	933010870	17700	17700	17700	17700	0
90	20240715	171500	933010870	17700	17700	17700	17700	0
91	20240715	171400	933010870	17700	17700	17700	17700	0
92	20240715	171300	933010870	17700	17700	17700	17700	444
93	20240715	171200	933010870	17700	17700	17700	17700	0
94	20240715	171100	933010870	17700	17700	17700	17700	0
95	20240715	171000	933010870	17700	17700	17700	17700	0
96	20240715	170900	933010870	17700	17700	17700	17700	0
97	20240715	170800	933010870	17700	17700	17700	17700	0
98	20240715	170700	933010870	17700	17700	17700	17700	0
99	20240715	170600	933010870	17700	17700	17700	17700	0
100	20240715	170500	933010870	17700	17700	17700	17700	0
101	20240715	170400	933010870	17700	17700	17700	17700	0
102	20240715	170300	933010870	17700	17700	17700	17700	0
103	20240715	170200	933010870	17700	17700	17700	17700	0
104	20240715	170100	933010870	17700	17700	17700	17700	0
105	20240715	170000	933010870	17700	17700	17700	17700	0
106	20240715	165900	933010870	17700	17700	17700	17700	0
107	20240715	165800	933010870	17700	17700	17700	17700	0
108	20240715	165700	933010870	17700	17700	17700	17700	0
109	20240715	165600	933010870	17700	17700	17700	17700	0
110	20240715	165500	933010870	17700	17700	17700	17700	0
111	20240715	165400	933010870	17700	17700	17700	17700	0
112	20240715	165300	933010870	17700	17700	17700	17700	0
113	20240715	165200	933010870	17700	17700	17700	17700	0
114	20240715	165100	933010870	17700	17700	17700	17700	0
115	20240715	165000	933010870	17700	17700	17700	17700	0
116	20240715	164900	933010870	17700	17700	17700	17700	0
117	20240715	164800	933010870	17700	17700	17700	17700	0
118	20240715	164700	933010870	17700	17700	17700	17700	0
119	20240715	164600	933010870	17700	17700	17700	17700	0
120	20240715	164500	933010870	17700	17700	17700	17700	0
121	20240715	164400	933010870	17700	17700	17700	17700	0
122	20240715	164300	933010870	17700	17700	17700	17700	444
123	20240715	164200	933010870	17700	17700	17700	17700	0
124	20240715	164100	933010870	17700	17700	17700	17700	0
125	20240715	164000	933010870	17700	17700	17700	17700	0
126	20240715	163900	933010870	17700	17700	17700	17700	0
127	20240715	163800	933010870	17700	17700	17700	17700	0
128	20240715	163700	933010870	17700	17700	17700	17700	0
129	20240715	163600	933010870	17700	17700	17700	17700	0
130	20240715	163500	933010870	17700	17700	17700	17700	0
131	20240715	163400	933010870	17700	17700	17700	17700	0
132	20240715	163300	933010870	17700	17700	17700	17700	0
133	20240715	163200	933010870	17700	17700	17700	17700	0
134	20240715	163100	933010870	17700	17700	17700	17700	0
135	20240715	163000	933010870	17700	17700	17700	17700	0
136	20240715	162900	933010870	17700	17700	17700	17700	0
137	20240715	162800	933010870	17700	17700	17700	17700	0
138	20240715	162700	933010870	17700	17700	17700	17700	0
139	20240715	162600	933010870	17700	17700	17700	17700	0
140	20240715	162500	933010870	17700	17700	17700	17700	0
141	20240715	162400	933010870	17700	17700	17700	17700	0
142	20240715	162300	933010870	17700	17700	17700	17700	0
143	20240715	162200	933010870	17700	17700	17700	17700	0
144	20240715	162100	933010870	17700	17700	17700	17700	0
145	20240715	162000	933010870	17700	17700	17700	17700	0
146	20240715	161900	933010870	17700	17700	17700	17700	0
147	20240715	161800	933010870	17700	17700	17700	17700	0
148	20240715	161700	933010870	17700	17700	17700	17700	0
149	20240715	161600	933010870	17700	17700	17700	17700	0
150	20240715	161500	933010870	17700	17700	17700	17700	0
151	20240715	161400	933010870	17700	17700	17700	17700	0
152	20240715	161300	933010870	17700	17700	17700	17700	444
153	20240715	161200	933010870	17700	17700	17700	17700	0
154	20240715	161100	933010870	17700	17700	17700	17700	0
155	20240715	161000	933010870	17700	17700	17700	17700	0
156	20240715	160900	933010870	17700	17700	17700	17700	0
157	20240715	160800	933010870	17700	17700	17700	17700	0
158	20240715	160700	933010870	17700	17700	17700	17700	0
159	20240715	160600	933010870	17700	17700	17700	17700	0
160	20240715	160500	933010870	17700	17700	17700	17700	0
161	20240715	160400	933010870	17700	17700	17700	17700	0
162	20240715	160300	933010870	17700	17700	17700	17700	0
163	20240715	160200	933010870	17700	17700	17700	17700	0
164	20240715	160100	933010870	17700	17700	17700	17700	0
165	20240715	160000	933010870	17700	17700	17700	17700	0
166	20240715	155900	933010870	17700	17700	17700	17700	0
167	20240715	155800	933010870	17700	17700	17700	17700	0
168	20240715	155700	933010870	17700	17700	17700	17700	0
169	20240715	155600	933010870	17700	17700	17700	17700	0
170	20240715	155500	933010870	17700	17700	17700	17700	0
171	20240715	155400	933010870	17700	17700	17700	17700	0
172	20240715	155300	933010870	17700	17700	17700	17700	0
173	20240715	155200	933010870	17700	17700	17700	17700	0
174	20240715	155100	933010870	17700	17700	17700	17700	0
175	20240715	155000	933010870	17700	17700	17700	17700	0
176	20240715	154900	933010870	17700	17700	17700	17700	0
177	20240715	154800	933010870	17700	17700	17700	17700	0
178	20240715	154700	933010870	17700	17700	17700	17700	0
179	20240715	154600	933010870	17700	17700	17700	17700	0
180	20240715	154500	933010870	17700	17700	17700	17700	0
181	20240715	154400	933010870	17700	17700	17700	17700	0
182	20240715	154300	933010870	17700	17700	17700	17700	444
183	20240715	154200	933010870	17700	17700	17700	17700	0
184	20240715	154100	933010870	17700	17700	17700	17700	0
185	20240715	154000	933010870	17700	17700	17700	17700	0
186	20240715	153900	933010870	17700	17700	17700	17700	0
187	20240715	153800	933010870	17700	17700	17700	17700	0
188	20240715	153700	933010870	17700	17700	17700	17700	0
189	20240715	153600	933010870	17700	17700	17700	17700	0
190	20240715	153500	933010870	17700	17700	17700	17700	0
191	20240715	153400	933010870	17700	17700	17700	17700	0
192	20240715	153300	933010870	17700	17700	17700	17700	0
193	20240715	153200	933010870	17700	17700	17700	17700	0
194	20240715	153100	933010870	17700	17700	17700	17700	0
195	20240715	153000	933010870	17700	17700	17700	17700	444
196	20240715	152900	925152070	17650	17650	17650	17650	0
197	20240715	152800	925152070	17650	17650	17650	17650	0
198	20240715	152700	925152070	17650	17650	17650	17650	0
199	20240715	152600	925152070	17650	17650	17650	17650	0
200	20240715	152500	925152070	17650	17650	17650	17650	0
201	20240715	152400	925152070	17650	17650	17650	17650	0
202	20240715	152300	925152070	17650	17650	17650	17650	0
203	20240715	152200	925152070	17650	17650	17650	17650	0
204	20240715	152100	925152070	17650	17650	17650	17650	0
205	20240715	152000	925152070	17650	17650	17650	17650	0
206	20240715	151900	925152070	17650	17660	17690	17650	224
207	20240715	151800	921197200	17660	17680	17680	17660	50
208	20240715	151700	920313800	17660	17680	17680	17660	31
209	20240715	151600	919765860	17690	17690	17690	17670	12
210	20240715	151500	919553620	17690	17660	17690	17660	15
211	20240715	151400	919288510	17700	17700	17700	17700	10
212	20240715	151300	919111510	17660	17660	17660	17660	153
213	20240715	151200	916409530	17660	17660	17660	17660	82
214	20240715	151100	914961410	17660	17660	17660	17660	0
215	20240715	151000	914961410	17660	17660	17660	17660	11
216	20240715	150900	914767150	17700	17700	17700	17700	0
217	20240715	150800	914767150	17700	17700	17700	17700	0
218	20240715	150700	914767150	17700	17700	17700	17660	255
219	20240715	150600	910256610	17700	17700	17700	17700	18
220	20240715	150500	909938010	17700	17690	17700	17690	311
221	20240715	150400	904435810	17690	17690	17690	17690	0
222	20240715	150300	904435810	17690	17680	17690	17680	15
223	20240715	150200	904170570	17670	17670	17670	17670	100
224	20240715	150100	902403570	17670	17670	17670	17670	64
225	20240715	150000	901272690	17670	17670	17670	17670	1
226	20240715	145900	901255020	17670	17670	17670	17670	10
227	20240715	145800	901078320	17670	17670	17670	17670	3
228	20240715	145700	901025310	17660	17660	17660	17660	0
229	20240715	145600	901025310	17660	17670	17670	17660	141
230	20240715	145500	898535210	17730	17730	17730	17730	0
231	20240715	145400	898535210	17730	17730	17730	17730	0
232	20240715	145300	898535210	17730	17730	17730	17730	0
233	20240715	145200	898535210	17730	17730	17730	17720	1042
234	20240715	145100	880061550	17730	17730	17730	17730	10
235	20240715	145000	879884250	17730	17730	17730	17730	290
236	20240715	144900	874742550	17730	17690	17730	17690	248
237	20240715	144800	870349020	17690	17690	17690	17690	169
238	20240715	144700	867359410	17680	17680	17680	17680	135
239	20240715	144600	864972610	17660	17660	17660	17660	0
240	20240715	144500	864972610	17660	17660	17660	17660	64
241	20240715	144400	863842370	17660	17660	17660	17660	0
242	20240715	144300	863842370	17660	17670	17670	17660	116
243	20240715	144200	861792880	17670	17670	17670	17670	0
244	20240715	144100	861792880	17670	17670	17670	17670	1
245	20240715	144000	861775210	17670	17660	17670	17660	52
246	20240715	143900	860856380	17660	17660	17660	17660	83
247	20240715	143800	859390600	17660	17660	17660	17660	2
248	20240715	143700	859355280	17670	17660	17670	17660	128
249	20240715	143600	857094510	17660	17660	17660	17660	273
250	20240715	143500	852273330	17660	17660	17660	17660	5
251	20240715	143400	852185030	17660	17660	17660	17660	0
252	20240715	143300	852185030	17660	17660	17660	17660	127
253	20240715	143200	849942210	17660	17660	17660	17660	40
254	20240715	143100	849235810	17670	17670	17670	17670	0
255	20240715	143000	849235810	17670	17670	17670	17670	3
256	20240715	142900	849182800	17660	17650	17660	17650	138
257	20240715	142800	846746500	17680	17680	17680	17680	0
258	20240715	142700	846746500	17680	17680	17680	17680	0
259	20240715	142600	846746500	17680	17680	17680	17680	0
260	20240715	142500	846746500	17680	17680	17680	17680	56
261	20240715	142400	845756420	17670	17670	17670	17670	0
262	20240715	142300	845756420	17670	17670	17670	17670	21
263	20240715	142200	845385350	17670	17670	17670	17670	9
264	20240715	142100	845226320	17660	17660	17660	17660	0
265	20240715	142000	845226320	17660	17660	17660	17660	0
266	20240715	141900	845226320	17660	17660	17660	17660	0
267	20240715	141800	845226320	17660	17660	17660	17660	18
268	20240715	141700	844908440	17650	17650	17650	17650	0
269	20240715	141600	844908440	17650	17650	17650	17650	0
270	20240715	141500	844908440	17650	17650	17650	17650	0
271	20240715	141400	844908440	17650	17650	17650	17650	5
272	20240715	141300	844820190	17680	17680	17680	17680	0
273	20240715	141200	844820190	17680	17680	17680	17680	0
274	20240715	141100	844820190	17680	17680	17680	17680	0
275	20240715	141000	844820190	17680	17680	17680	17680	10
276	20240715	140900	844643390	17640	17640	17640	17640	0
277	20240715	140800	844643390	17640	17640	17640	17640	0
278	20240715	140700	844643390	17640	17640	17640	17640	0
279	20240715	140600	844643390	17640	17640	17640	17640	0
280	20240715	140500	844643390	17640	17640	17640	17640	0
281	20240715	140400	844643390	17640	17650	17650	17640	174
282	20240715	140300	841574020	17640	17640	17640	17640	0
283	20240715	140200	841574020	17640	17640	17640	17640	0
284	20240715	140100	841574020	17640	17640	17640	17640	0
285	20240715	140000	841574020	17640	17640	17640	17640	0
286	20240715	135900	841574020	17640	17640	17640	17640	0
287	20240715	135800	841574020	17640	17640	17640	17640	0
288	20240715	135700	841574020	17640	17640	17640	17640	0
289	20240715	135600	841574020	17640	17640	17640	17640	0
290	20240715	135500	841574020	17640	17640	17640	17640	0
291	20240715	135400	841574020	17640	17630	17680	17630	67
292	20240715	135300	840391920	17640	17640	17640	17640	35
293	20240715	135200	839774520	17650	17650	17650	17650	0
294	20240715	135100	839774520	17650	17650	17650	17650	31
295	20240715	135000	839227370	17640	17640	17640	17640	0
296	20240715	134900	839227370	17640	17640	17640	17640	0
297	20240715	134800	839227370	17640	17640	17640	17640	0
298	20240715	134700	839227370	17640	17640	17640	17640	150
299	20240715	134600	836581370	17640	17640	17640	17640	135
300	20240715	134500	834199970	17640	17640	17640	17640	44
301	20240715	134400	833423810	17640	17640	17640	17640	0
302	20240715	134300	833423810	17640	17640	17640	17640	1
303	20240715	134200	833406170	17640	17650	17650	17640	10
304	20240715	134100	833229720	17640	17640	17640	17640	0
305	20240715	134000	833229720	17640	17640	17640	17640	0
306	20240715	133900	833229720	17640	17640	17640	17640	0
307	20240715	133800	833229720	17640	17640	17640	17640	0
308	20240715	133700	833229720	17640	17640	17640	17640	0
309	20240715	133600	833229720	17640	17640	17640	17640	0
310	20240715	133500	833229720	17640	17640	17640	17640	0
311	20240715	133400	833229720	17640	17640	17640	17640	0
312	20240715	133300	833229720	17640	17640	17640	17640	0
313	20240715	133200	833229720	17640	17640	17640	17640	0
314	20240715	133100	833229720	17640	17640	17640	17640	0
315	20240715	133000	833229720	17640	17640	17640	17640	0
316	20240715	132900	833229720	17640	17640	17640	17640	47
317	20240715	132800	832400640	17640	17640	17640	17640	1
318	20240715	132700	832383000	17640	17640	17640	17640	78
319	20240715	132600	831007080	17640	17640	17640	17640	0
320	20240715	132500	831007080	17640	17640	17640	17640	51
321	20240715	132400	830107440	17640	17640	17640	17640	0
322	20240715	132300	830107440	17640	17640	17640	17640	602
323	20240715	132200	819488160	17640	17640	17640	17640	0
324	20240715	132100	819488160	17640	17640	17640	17640	0
325	20240715	132000	819488160	17640	17650	17650	17640	506
326	20240715	131900	810560270	17690	17690	17690	17690	0
327	20240715	131800	810560270	17690	17690	17690	17690	0
328	20240715	131700	810560270	17690	17690	17690	17690	0
329	20240715	131600	810560270	17690	17690	17690	17690	0
330	20240715	131500	810560270	17690	17690	17690	17690	0
331	20240715	131400	810560270	17690	17690	17690	17690	0
332	20240715	131300	810560270	17690	17690	17690	17690	1
333	20240715	131200	810542580	17650	17650	17650	17650	0
334	20240715	131100	810542580	17650	17650	17650	17650	0
335	20240715	131000	810542580	17650	17650	17650	17650	0
336	20240715	130900	810542580	17650	17650	17650	17650	0
337	20240715	130800	810542580	17650	17650	17650	17650	0
338	20240715	130700	810542580	17650	17650	17650	17650	0
339	20240715	130600	810542580	17650	17650	17650	17650	5
340	20240715	130500	810454330	17650	17650	17650	17650	0
341	20240715	130400	810454330	17650	17650	17650	17650	70
342	20240715	130300	809218830	17650	17650	17650	17650	0
343	20240715	130200	809218830	17650	17650	17650	17650	0
344	20240715	130100	809218830	17650	17650	17650	17650	200
345	20240715	130000	805688830	17650	17650	17650	17650	1
346	20240715	125900	805671180	17650	17650	17650	17650	0
347	20240715	125800	805671180	17650	17650	17650	17650	0
348	20240715	125700	805671180	17650	17650	17650	17650	159
349	20240715	125600	802864830	17650	17650	17650	17650	0
350	20240715	125500	802864830	17650	17650	17650	17650	100
351	20240715	125400	801099830	17650	17650	17650	17650	60
352	20240715	125300	800040830	17650	17660	17660	17650	117
353	20240715	125200	797974770	17660	17660	17660	17660	0
354	20240715	125100	797974770	17660	17660	17660	17660	99
355	20240715	125000	796226430	17660	17650	17660	17650	25
356	20240715	124900	795784950	17660	17660	17660	17660	254
357	20240715	124800	791299310	17660	17700	17700	17660	854
358	20240715	124700	776202400	17710	17710	17710	17710	0
359	20240715	124600	776202400	17710	17710	17710	17710	0
360	20240715	124500	776202400	17710	17710	17710	17710	0
361	20240715	124400	776202400	17710	17710	17710	17710	7
362	20240715	124300	776078430	17720	17720	17720	17720	0
363	20240715	124200	776078430	17720	17720	17720	17720	0
364	20240715	124100	776078430	17720	17720	17720	17720	1
365	20240715	124000	776060710	17730	17730	17730	17730	0
366	20240715	123900	776060710	17730	17730	17730	17730	13
367	20240715	123800	775830220	17740	17740	17740	17740	0
368	20240715	123700	775830220	17740	17740	17740	17740	0
369	20240715	123600	775830220	17740	17740	17740	17740	1
370	20240715	123500	775812480	17750	17750	17750	17750	0
371	20240715	123400	775812480	17750	17750	17750	17750	0
372	20240715	123300	775812480	17750	17750	17750	17750	0
373	20240715	123200	775812480	17750	17750	17750	17750	0
374	20240715	123100	775812480	17750	17750	17750	17750	0
375	20240715	123000	775812480	17750	17750	17750	17750	0
376	20240715	122900	775812480	17750	17750	17750	17750	0
377	20240715	122800	775812480	17750	17750	17750	17750	0
378	20240715	122700	775812480	17750	17750	17750	17750	1
379	20240715	122600	775794730	17700	17700	17700	17700	0
380	20240715	122500	775794730	17700	17700	17700	17700	35
381	20240715	122400	775175230	17700	17700	17700	17700	0
382	20240715	122300	775175230	17700	17700	17700	17700	1
383	20240715	122200	775157530	17700	17700	17700	17700	0
384	20240715	122100	775157530	17700	17700	17700	17700	1
385	20240715	122000	775139830	17760	17760	17760	17760	0
386	20240715	121900	775139830	17760	17760	17760	17760	0
387	20240715	121800	775139830	17760	17760	17760	17760	0
388	20240715	121700	775139830	17760	17760	17760	17760	1
389	20240715	121600	775122070	17700	17700	17700	17700	1
390	20240715	121500	775104370	17690	17690	17690	17690	89
391	20240715	121400	773529960	17690	17690	17690	17690	0
392	20240715	121300	773529960	17690	17690	17690	17690	0
393	20240715	121200	773529960	17690	17690	17690	17690	0
394	20240715	121100	773529960	17690	17690	17690	17690	0
395	20240715	121000	773529960	17690	17760	17760	17690	114
396	20240715	120900	771511690	17770	17780	17780	17770	299
397	20240715	120800	766198420	17780	17780	17780	17780	0
398	20240715	120700	766198420	17780	17780	17780	17780	0
399	20240715	120600	766198420	17780	17780	17780	17780	0
400	20240715	120500	766198420	17780	17780	17780	17780	1
401	20240715	120400	766180640	17770	17770	17770	17770	0
402	20240715	120300	766180640	17770	17770	17770	17770	0
403	20240715	120200	766180640	17770	17770	17770	17770	0
404	20240715	120100	766180640	17770	17770	17770	17770	0
405	20240715	120000	766180640	17770	17770	17770	17770	0
406	20240715	115900	766180640	17770	17770	17770	17770	0
407	20240715	115800	766180640	17770	17770	17770	17770	0
408	20240715	115700	766180640	17770	17790	17790	17770	271
409	20240715	115600	761364870	17790	17790	17790	17790	0
410	20240715	115500	761364870	17790	17770	17790	17770	246
411	20240715	115400	756991550	17770	17770	17770	17770	0
412	20240715	115300	756991550	17770	17770	17770	17770	0
413	20240715	115200	756991550	17770	17770	17770	17770	0
414	20240715	115100	756991550	17770	17770	17770	17770	4
415	20240715	115000	756920470	17790	17790	17790	17790	0
416	20240715	114900	756920470	17790	17790	17790	17790	0
417	20240715	114800	756920470	17790	17790	17790	17790	0
418	20240715	114700	756920470	17790	17790	17790	17790	57
419	20240715	114600	755906440	17790	17790	17790	17790	1
420	20240715	114500	755888650	17790	17790	17790	17790	51
421	20240715	114400	754981360	17790	17790	17790	17790	12
422	20240715	114300	754767880	17790	17790	17790	17790	3
423	20240715	114200	754714510	17790	17790	17790	17790	0
424	20240715	114100	754714510	17790	17790	17790	17790	0
425	20240715	114000	754714510	17790	17790	17790	17790	0
426	20240715	113900	754714510	17790	17790	17790	17790	2
427	20240715	113800	754678930	17790	17790	17790	17790	136
428	20240715	113700	752259490	17780	17780	17780	17780	0
429	20240715	113600	752259490	17780	17780	17780	17780	50
430	20240715	113500	751370490	17790	17790	17790	17790	197
431	20240715	113400	747865860	17770	17770	17770	17770	0
432	20240715	113300	747865860	17770	17770	17770	17770	0
433	20240715	113200	747865860	17770	17770	17770	17770	0
434	20240715	113100	747865860	17770	17770	17770	17770	0
435	20240715	113000	747865860	17770	17770	17770	17770	0
436	20240715	112900	747865860	17770	17770	17770	17770	0
437	20240715	112800	747865860	17770	17770	17770	17770	0
438	20240715	112700	747865860	17770	17770	17770	17770	0
439	20240715	112600	747865860	17770	17770	17770	17770	0
440	20240715	112500	747865860	17770	17770	17770	17770	332
441	20240715	112400	741966220	17770	17770	17770	17770	75
442	20240715	112300	740633470	17770	17770	17770	17770	0
443	20240715	112200	740633470	17770	17770	17770	17770	0
444	20240715	112100	740633470	17770	17770	17770	17770	0
445	20240715	112000	740633470	17770	17770	17770	17770	0
446	20240715	111900	740633470	17770	17770	17770	17770	56
447	20240715	111800	739638350	17790	17790	17790	17790	0
448	20240715	111700	739638350	17790	17790	17790	17790	0
449	20240715	111600	739638350	17790	17790	17790	17790	0
450	20240715	111500	739638350	17790	17790	17790	17790	0
451	20240715	111400	739638350	17790	17780	17790	17780	198
452	20240715	111300	736116430	17780	17780	17780	17780	45
453	20240715	111200	735316330	17770	17770	17770	17770	1
454	20240715	111100	735298560	17770	17770	17770	17770	8
455	20240715	111000	735156400	17770	17770	17770	17770	0
456	20240715	110900	735156400	17770	17770	17770	17770	1
457	20240715	110800	735138630	17780	17780	17780	17780	1
458	20240715	110700	735120850	17780	17780	17780	17780	22
459	20240715	110600	734729690	17780	17780	17780	17780	5
460	20240715	110500	734640790	17780	17780	17780	17780	3
461	20240715	110400	734587450	17800	17800	17800	17800	0
462	20240715	110300	734587450	17800	17800	17800	17800	0
463	20240715	110200	734587450	17800	17800	17800	17800	0
464	20240715	110100	734587450	17800	17780	17800	17780	181
465	20240715	110000	731365810	17780	17780	17780	17780	9
466	20240715	105900	731205790	17780	17780	17780	17780	50
467	20240715	105800	730316790	17750	17750	17750	17750	0
468	20240715	105700	730316790	17750	17750	17750	17750	0
469	20240715	105600	730316790	17750	17750	17750	17750	0
470	20240715	105500	730316790	17750	17660	17750	17660	101
471	20240715	105400	728524170	17700	17700	17700	17700	0
472	20240715	105300	728524170	17700	17690	17700	17690	1285
473	20240715	105200	705779860	17700	17700	17700	17700	200
474	20240715	105100	702239860	17660	17690	17690	17660	200
475	20240715	105000	698706130	17700	17700	17700	17700	34
476	20240715	104900	698104330	17700	17700	17700	17700	16
477	20240715	104800	697821130	17740	17700	17740	17700	155
478	20240715	104700	695076430	17680	17680	17680	17680	0
479	20240715	104600	695076430	17680	17680	17680	17680	0
480	20240715	104500	695076430	17680	17680	17680	17680	0
481	20240715	104400	695076430	17680	17680	17680	17680	0
482	20240715	104300	695076430	17680	17680	17680	17680	1
483	20240715	104200	695058750	17680	17770	17770	17680	103
484	20240715	104100	693235530	17770	17770	17770	17770	1
485	20240715	104000	693217760	17770	17770	17770	17770	100
486	20240715	103900	691440760	17800	17790	17800	17790	5
487	20240715	103800	691351800	17770	17770	17770	17770	0
488	20240715	103700	691351800	17770	17790	17790	17750	13
489	20240715	103600	691120610	17790	17670	17790	17660	40
490	20240715	103500	690411670	17640	17640	17640	17640	1
491	20240715	103400	690394030	17760	17800	17800	17760	7912
492	20240715	103300	549563700	17800	17810	17810	17800	820
493	20240715	103200	534965500	17820	17820	17820	17820	35
494	20240715	103100	534341800	17800	17800	17820	17800	692
495	20240715	103000	522024180	17810	17820	17820	17800	52
496	20240715	102900	521098060	17820	17820	17820	17800	1003
497	20240715	102800	503243230	17810	17810	17820	17810	163
498	20240715	102700	500339100	17820	17830	17830	17820	536
499	20240715	102600	490785730	17830	17850	17850	17830	706
500	20240715	102500	478190330	17840	17830	17840	17830	143
501	20240715	102400	475639770	17810	17810	17810	17810	0
502	20240715	102300	475639770	17810	17810	17810	17810	650
503	20240715	102200	464063270	17810	17850	17870	17810	211
504	20240715	102100	460304510	17870	17670	17880	17670	5954
505	20240715	102000	354287760	17670	17670	17670	17670	6
506	20240715	101900	354181740	17660	17650	17660	17580	301
507	20240715	101800	348880640	17660	17660	17660	17660	100
508	20240715	101700	347114640	17660	17660	17660	17660	5
509	20240715	101600	347026340	17660	17620	17660	17620	5
510	20240715	101500	346938080	17550	17600	17600	17550	222
511	20240715	101400	343041030	17620	17620	17620	17620	50
512	20240715	101300	342160030	17620	17620	17620	17620	100
513	20240715	101200	340398030	17690	17690	17690	17690	3
514	20240715	101100	340344960	17540	17540	17540	17540	0
515	20240715	101000	340344960	17540	17540	17540	17540	0
516	20240715	100900	340344960	17540	17630	17630	17540	301
517	20240715	100800	335038420	17650	17660	17660	17650	801
518	20240715	100700	320896400	17670	17780	17780	17670	98
519	20240715	100600	319156820	17780	17680	17800	17680	2432
520	20240715	100500	275961720	17670	17650	17670	17650	114
521	20240715	100400	273947380	17650	17580	17650	17580	919
522	20240715	100300	257763310	17590	17590	17590	17590	10
523	20240715	100200	257587410	17600	17600	17600	17600	55
524	20240715	100100	256619410	17600	17540	17600	17540	711
525	20240715	100000	244120000	17500	17490	17500	17490	1500
526	20240715	095900	217873870	17490	17490	17490	17490	56
527	20240715	095800	216894430	17490	17440	17490	17430	71
528	20240715	095700	215656300	17490	17490	17490	17490	31
529	20240715	095600	215114110	17500	17500	17500	17500	1
530	20240715	095500	215096610	17500	17510	17510	17500	2061
531	20240715	095400	179028370	17540	17520	17540	17500	301
532	20240715	095300	173760750	17540	17540	17540	17540	0
533	20240715	095200	173760750	17540	17540	17540	17540	1
534	20240715	095100	173743210	17510	17570	17570	17510	281
535	20240715	095000	168822840	17550	17550	17550	17550	15
536	20240715	094900	168559590	17580	17570	17580	17570	47
537	20240715	094800	167733640	17570	17530	17570	17530	850
538	20240715	094700	152822810	17510	17510	17510	17510	0
539	20240715	094600	152822810	17510	17500	17510	17500	501
540	20240715	094500	144054180	17490	17470	17490	17470	470
541	20240715	094400	135837260	17430	17430	17430	17430	195
542	20240715	094300	132438410	17430	17430	17430	17430	58
543	20240715	094200	131427470	17380	17380	17380	17380	1
544	20240715	094100	131410090	17370	17430	17430	17370	118
545	20240715	094000	129360190	17430	17430	17430	17430	0
546	20240715	093900	129360190	17430	17430	17430	17430	0
547	20240715	093800	129360190	17430	17430	17430	17430	0
548	20240715	093700	129360190	17430	17370	17430	17370	31
549	20240715	093600	128821660	17370	17370	17370	17370	389
550	20240715	093500	122064730	17370	17380	17380	17370	88
551	20240715	093400	120536130	17430	17430	17430	17430	20
552	20240715	093300	120187530	17430	17430	17430	17430	1
553	20240715	093200	120170100	17370	17370	17370	17370	20
554	20240715	093100	119822700	17370	17370	17370	17370	0
555	20240715	093000	119822700	17370	17480	17480	17370	1002
556	20240715	092900	102384010	17480	17480	17480	17480	0
557	20240715	092800	102384010	17480	17480	17480	17480	0
558	20240715	092700	102384010	17480	17480	17480	17480	270
559	20240715	092600	97664410	17500	17500	17500	17500	3
560	20240715	092500	97611910	17500	17500	17500	17500	0
561	20240715	092400	97611910	17500	17500	17500	17500	5
562	20240715	092300	97524410	17500	17430	17500	17430	73
563	20240715	092200	96251600	17430	17490	17490	17430	12
564	20240715	092100	96042200	17500	17500	17500	17500	0
565	20240715	092000	96042200	17500	17500	17500	17500	3
566	20240715	091900	95989700	17500	17430	17500	17410	71
567	20240715	091800	94752490	17500	17500	17500	17500	0
568	20240715	091700	94752490	17500	17500	17500	17500	6
569	20240715	091600	94647490	17410	17410	17410	17410	10
570	20240715	091500	94473390	17490	17490	17490	17490	0
571	20240715	091400	94473390	17490	17480	17490	17480	50
572	20240715	091300	93599210	17490	17490	17490	17490	0
573	20240715	091200	93599210	17490	17490	17490	17490	0
574	20240715	091100	93599210	17490	17380	17490	17380	2
575	20240715	091000	93564340	17400	17450	17450	17400	1011
576	20240715	090900	75962490	17450	17470	17470	17450	173
577	20240715	090800	72942200	17470	17540	17540	17470	1001
578	20240715	090700	55451120	17480	17490	17490	17480	7
579	20240715	090600	55328750	17480	17500	17500	17480	422
580	20240715	090500	47952150	17500	17560	17560	17500	1303
581	20240715	090400	25085100	17570	17570	17570	17570	71
582	20240715	090300	23837630	17620	17620	17620	17620	1
583	20240715	090200	23820010	17550	17550	17550	17550	292
584	20240715	090100	18695410	17560	17550	17630	17550	58
585	20240715	090000	17676880	17650	17550	17650	17550	1007