KissMeData/065660/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194400	291337950	15580	15580	15580	15580	238
3	20240717	194300	291337950	15580	15580	15580	15580	0
4	20240717	194200	291337950	15580	15580	15580	15580	0
5	20240717	194100	291337950	15580	15580	15580	15580	0
6	20240717	194000	291337950	15580	15580	15580	15580	0
7	20240717	193900	291337950	15580	15580	15580	15580	0
8	20240717	193800	291337950	15580	15580	15580	15580	0
9	20240717	193700	291337950	15580	15580	15580	15580	0
10	20240717	193600	291337950	15580	15580	15580	15580	0
11	20240717	193500	291337950	15580	15580	15580	15580	0
12	20240717	193400	291337950	15580	15580	15580	15580	0
13	20240717	193300	291337950	15580	15580	15580	15580	0
14	20240717	193200	291337950	15580	15580	15580	15580	0
15	20240717	193100	291337950	15580	15580	15580	15580	0
16	20240717	193000	291337950	15580	15580	15580	15580	0
17	20240717	192900	291337950	15580	15580	15580	15580	0
18	20240717	192800	291337950	15580	15580	15580	15580	0
19	20240717	192700	291337950	15580	15580	15580	15580	0
20	20240717	192600	291337950	15580	15580	15580	15580	0
21	20240717	192500	291337950	15580	15580	15580	15580	0
22	20240717	192400	291337950	15580	15580	15580	15580	0
23	20240717	192300	291337950	15580	15580	15580	15580	0
24	20240717	192200	291337950	15580	15580	15580	15580	0
25	20240717	192100	291337950	15580	15580	15580	15580	0
26	20240717	192000	291337950	15580	15580	15580	15580	0
27	20240717	191900	291337950	15580	15580	15580	15580	0
28	20240717	191800	291337950	15580	15580	15580	15580	0
29	20240717	191700	291337950	15580	15580	15580	15580	0
30	20240717	191600	291337950	15580	15580	15580	15580	0
31	20240717	191500	291337950	15580	15580	15580	15580	0
32	20240717	191400	291337950	15580	15580	15580	15580	238
33	20240717	191300	291337950	15580	15580	15580	15580	0
34	20240717	191200	291337950	15580	15580	15580	15580	0
35	20240717	191100	291337950	15580	15580	15580	15580	0
36	20240717	191000	291337950	15580	15580	15580	15580	0
37	20240717	190900	291337950	15580	15580	15580	15580	0
38	20240717	190800	291337950	15580	15580	15580	15580	0
39	20240717	190700	291337950	15580	15580	15580	15580	0
40	20240717	190600	291337950	15580	15580	15580	15580	0
41	20240717	190500	291337950	15580	15580	15580	15580	0
42	20240717	190400	291337950	15580	15580	15580	15580	0
43	20240717	190300	291337950	15580	15580	15580	15580	0
44	20240717	190200	291337950	15580	15580	15580	15580	0
45	20240717	190100	291337950	15580	15580	15580	15580	0
46	20240717	190000	291337950	15580	15580	15580	15580	0
47	20240717	185900	291337950	15580	15580	15580	15580	0
48	20240717	185800	291337950	15580	15580	15580	15580	0
49	20240717	185700	291337950	15580	15580	15580	15580	0
50	20240717	185600	291337950	15580	15580	15580	15580	0
51	20240717	185500	291337950	15580	15580	15580	15580	0
52	20240717	185400	291337950	15580	15580	15580	15580	0
53	20240717	185300	291337950	15580	15580	15580	15580	0
54	20240717	185200	291337950	15580	15580	15580	15580	0
55	20240717	185100	291337950	15580	15580	15580	15580	0
56	20240717	185000	291337950	15580	15580	15580	15580	0
57	20240717	184900	291337950	15580	15580	15580	15580	0
58	20240717	184800	291337950	15580	15580	15580	15580	0
59	20240717	184700	291337950	15580	15580	15580	15580	0
60	20240717	184600	291337950	15580	15580	15580	15580	0
61	20240717	184500	291337950	15580	15580	15580	15580	0
62	20240717	184400	291337950	15580	15580	15580	15580	238
63	20240717	184300	291337950	15580	15580	15580	15580	0
64	20240717	184200	291337950	15580	15580	15580	15580	0
65	20240717	184100	291337950	15580	15580	15580	15580	0
66	20240717	184000	291337950	15580	15580	15580	15580	0
67	20240717	183900	291337950	15580	15580	15580	15580	0
68	20240717	183800	291337950	15580	15580	15580	15580	0
69	20240717	183700	291337950	15580	15580	15580	15580	0
70	20240717	183600	291337950	15580	15580	15580	15580	0
71	20240717	183500	291337950	15580	15580	15580	15580	0
72	20240717	183400	291337950	15580	15580	15580	15580	0
73	20240717	183300	291337950	15580	15580	15580	15580	0
74	20240717	183200	291337950	15580	15580	15580	15580	0
75	20240717	183100	291337950	15580	15580	15580	15580	0
76	20240717	183000	291337950	15580	15580	15580	15580	0
77	20240717	182900	291337950	15580	15580	15580	15580	0
78	20240717	182800	291337950	15580	15580	15580	15580	0
79	20240717	182700	291337950	15580	15580	15580	15580	0
80	20240717	182600	291337950	15580	15580	15580	15580	0
81	20240717	182500	291337950	15580	15580	15580	15580	0
82	20240717	182400	291337950	15580	15580	15580	15580	0
83	20240717	182300	291337950	15580	15580	15580	15580	0
84	20240717	182200	291337950	15580	15580	15580	15580	0
85	20240717	182100	291337950	15580	15580	15580	15580	0
86	20240717	182000	291337950	15580	15580	15580	15580	0
87	20240717	181900	291337950	15580	15580	15580	15580	0
88	20240717	181800	291337950	15580	15580	15580	15580	0
89	20240717	181700	291337950	15580	15580	15580	15580	0
90	20240717	181600	291337950	15580	15580	15580	15580	0
91	20240717	181500	291337950	15580	15580	15580	15580	0
92	20240717	181400	291337950	15580	15580	15580	15580	238
93	20240717	181300	291337950	15580	15580	15580	15580	0
94	20240717	181200	291337950	15580	15580	15580	15580	0
95	20240717	181100	291337950	15580	15580	15580	15580	0
96	20240717	181000	291337950	15580	15580	15580	15580	0
97	20240717	180900	291337950	15580	15580	15580	15580	0
98	20240717	180800	291337950	15580	15580	15580	15580	0
99	20240717	180700	291337950	15580	15580	15580	15580	0
100	20240717	180600	291337950	15580	15580	15580	15580	0
101	20240717	180500	291337950	15580	15580	15580	15580	0
102	20240717	180400	291337950	15580	15580	15580	15580	0
103	20240717	180300	291337950	15580	15580	15580	15580	0
104	20240717	180200	291337950	15580	15580	15580	15580	0
105	20240717	180100	291337950	15580	15580	15580	15580	0
106	20240717	180000	291337950	15580	15580	15580	15580	0
107	20240717	175900	291337950	15580	15580	15580	15580	0
108	20240717	175800	291337950	15580	15580	15580	15580	0
109	20240717	175700	291337950	15580	15580	15580	15580	0
110	20240717	175600	291337950	15580	15580	15580	15580	0
111	20240717	175500	291337950	15580	15580	15580	15580	0
112	20240717	175400	291337950	15580	15580	15580	15580	0
113	20240717	175300	291337950	15580	15580	15580	15580	0
114	20240717	175200	291337950	15580	15580	15580	15580	0
115	20240717	175100	291337950	15580	15580	15580	15580	0
116	20240717	175000	291337950	15580	15580	15580	15580	0
117	20240717	174900	291337950	15580	15580	15580	15580	0
118	20240717	174800	291337950	15580	15580	15580	15580	0
119	20240717	174700	291337950	15580	15580	15580	15580	0
120	20240717	174600	291337950	15580	15580	15580	15580	0
121	20240717	174500	291337950	15580	15580	15580	15580	0
122	20240717	174400	291337950	15580	15580	15580	15580	238
123	20240717	174300	291337950	15580	15580	15580	15580	0
124	20240717	174200	291337950	15580	15580	15580	15580	0
125	20240717	174100	291337950	15580	15580	15580	15580	0
126	20240717	174000	291337950	15580	15580	15580	15580	0
127	20240717	173900	291337950	15580	15580	15580	15580	0
128	20240717	173800	291337950	15580	15580	15580	15580	0
129	20240717	173700	291337950	15580	15580	15580	15580	0
130	20240717	173600	291337950	15580	15580	15580	15580	0
131	20240717	173500	291337950	15580	15580	15580	15580	0
132	20240717	173400	291337950	15580	15580	15580	15580	0
133	20240717	173300	291337950	15580	15580	15580	15580	0
134	20240717	173200	291337950	15580	15580	15580	15580	0
135	20240717	173100	291337950	15580	15580	15580	15580	0
136	20240717	173000	291337950	15580	15580	15580	15580	0
137	20240717	172900	291337950	15580	15580	15580	15580	0
138	20240717	172800	291337950	15580	15580	15580	15580	0
139	20240717	172700	291337950	15580	15580	15580	15580	0
140	20240717	172600	291337950	15580	15580	15580	15580	0
141	20240717	172500	291337950	15580	15580	15580	15580	0
142	20240717	172400	291337950	15580	15580	15580	15580	0
143	20240717	172300	291337950	15580	15580	15580	15580	0
144	20240717	172200	291337950	15580	15580	15580	15580	0
145	20240717	172100	291337950	15580	15580	15580	15580	0
146	20240717	172000	291337950	15580	15580	15580	15580	0
147	20240717	171900	291337950	15580	15580	15580	15580	0
148	20240717	171800	291337950	15580	15580	15580	15580	0
149	20240717	171700	291337950	15580	15580	15580	15580	0
150	20240717	171600	291337950	15580	15580	15580	15580	0
151	20240717	171500	291337950	15580	15580	15580	15580	0
152	20240717	171400	291337950	15580	15580	15580	15580	238
153	20240717	171300	291337950	15580	15580	15580	15580	0
154	20240717	171200	291337950	15580	15580	15580	15580	0
155	20240717	171100	291337950	15580	15580	15580	15580	0
156	20240717	171000	291337950	15580	15580	15580	15580	0
157	20240717	170900	291337950	15580	15580	15580	15580	0
158	20240717	170800	291337950	15580	15580	15580	15580	0
159	20240717	170700	291337950	15580	15580	15580	15580	0
160	20240717	170600	291337950	15580	15580	15580	15580	0
161	20240717	170500	291337950	15580	15580	15580	15580	0
162	20240717	170400	291337950	15580	15580	15580	15580	0
163	20240717	170300	291337950	15580	15580	15580	15580	0
164	20240717	170200	291337950	15580	15580	15580	15580	0
165	20240717	170100	291337950	15580	15580	15580	15580	0
166	20240717	170000	291337950	15580	15580	15580	15580	0
167	20240717	165900	291337950	15580	15580	15580	15580	0
168	20240717	165800	291337950	15580	15580	15580	15580	0
169	20240717	165700	291337950	15580	15580	15580	15580	0
170	20240717	165600	291337950	15580	15580	15580	15580	0
171	20240717	165500	291337950	15580	15580	15580	15580	0
172	20240717	165400	291337950	15580	15580	15580	15580	0
173	20240717	165300	291337950	15580	15580	15580	15580	0
174	20240717	165200	291337950	15580	15580	15580	15580	0
175	20240717	165100	291337950	15580	15580	15580	15580	0
176	20240717	165000	291337950	15580	15580	15580	15580	0
177	20240717	164900	291337950	15580	15580	15580	15580	0
178	20240717	164800	291337950	15580	15580	15580	15580	0
179	20240717	164700	291337950	15580	15580	15580	15580	0
180	20240717	164600	291337950	15580	15580	15580	15580	0
181	20240717	164500	291337950	15580	15580	15580	15580	0
182	20240717	164400	291337950	15580	15580	15580	15580	238
183	20240717	164300	291337950	15580	15580	15580	15580	0
184	20240717	164200	291337950	15580	15580	15580	15580	0
185	20240717	164100	291337950	15580	15580	15580	15580	0
186	20240717	164000	291337950	15580	15580	15580	15580	0
187	20240717	163900	291337950	15580	15580	15580	15580	0
188	20240717	163800	291337950	15580	15580	15580	15580	0
189	20240717	163700	291337950	15580	15580	15580	15580	0
190	20240717	163600	291337950	15580	15580	15580	15580	0
191	20240717	163500	291337950	15580	15580	15580	15580	0
192	20240717	163400	291337950	15580	15580	15580	15580	0
193	20240717	163300	291337950	15580	15580	15580	15580	0
194	20240717	163200	291337950	15580	15580	15580	15580	0
195	20240717	163100	291337950	15580	15580	15580	15580	0
196	20240717	163000	291337950	15580	15580	15580	15580	0
197	20240717	162900	291337950	15580	15580	15580	15580	0
198	20240717	162800	291337950	15580	15580	15580	15580	0
199	20240717	162700	291337950	15580	15580	15580	15580	0
200	20240717	162600	291337950	15580	15580	15580	15580	0
201	20240717	162500	291337950	15580	15580	15580	15580	0
202	20240717	162400	291337950	15580	15580	15580	15580	0
203	20240717	162300	291337950	15580	15580	15580	15580	0
204	20240717	162200	291337950	15580	15580	15580	15580	0
205	20240717	162100	291337950	15580	15580	15580	15580	0
206	20240717	162000	291337950	15580	15580	15580	15580	0
207	20240717	161900	291337950	15580	15580	15580	15580	0
208	20240717	161800	291337950	15580	15580	15580	15580	0
209	20240717	161700	291337950	15580	15580	15580	15580	0
210	20240717	161600	291337950	15580	15580	15580	15580	0
211	20240717	161500	291337950	15580	15580	15580	15580	0
212	20240717	161400	291337950	15580	15580	15580	15580	238
213	20240717	161300	291337950	15580	15580	15580	15580	0
214	20240717	161200	291337950	15580	15580	15580	15580	0
215	20240717	161100	291337950	15580	15580	15580	15580	0
216	20240717	161000	291337950	15580	15580	15580	15580	0
217	20240717	160900	291337950	15580	15580	15580	15580	0
218	20240717	160800	291337950	15580	15580	15580	15580	0
219	20240717	160700	291337950	15580	15580	15580	15580	0
220	20240717	160600	291337950	15580	15580	15580	15580	0
221	20240717	160500	291337950	15580	15580	15580	15580	0
222	20240717	160400	291337950	15580	15580	15580	15580	0
223	20240717	160300	291337950	15580	15580	15580	15580	0
224	20240717	160200	291337950	15580	15580	15580	15580	0
225	20240717	160100	291337950	15580	15580	15580	15580	0
226	20240717	160000	291337950	15580	15580	15580	15580	0
227	20240717	155900	291337950	15580	15580	15580	15580	0
228	20240717	155800	291337950	15580	15580	15580	15580	0
229	20240717	155700	291337950	15580	15580	15580	15580	0
230	20240717	155600	291337950	15580	15580	15580	15580	0
231	20240717	155500	291337950	15580	15580	15580	15580	0
232	20240717	155400	291337950	15580	15580	15580	15580	0
233	20240717	155300	291337950	15580	15580	15580	15580	0
234	20240717	155200	291337950	15580	15580	15580	15580	0
235	20240717	155100	291337950	15580	15580	15580	15580	0
236	20240717	155000	291337950	15580	15580	15580	15580	0
237	20240717	154900	291337950	15580	15580	15580	15580	0
238	20240717	154800	291337950	15580	15580	15580	15580	0
239	20240717	154700	291337950	15580	15580	15580	15580	0
240	20240717	154600	291337950	15580	15580	15580	15580	0
241	20240717	154500	291337950	15580	15580	15580	15580	0
242	20240717	154400	291337950	15580	15580	15580	15580	238
243	20240717	154300	291337950	15580	15580	15580	15580	0
244	20240717	154200	291337950	15580	15580	15580	15580	0
245	20240717	154100	291337950	15580	15580	15580	15580	0
246	20240717	154000	291337950	15580	15580	15580	15580	0
247	20240717	153900	291337950	15580	15580	15580	15580	0
248	20240717	153800	291337950	15580	15580	15580	15580	0
249	20240717	153700	291337950	15580	15580	15580	15580	0
250	20240717	153600	291337950	15580	15580	15580	15580	0
251	20240717	153500	291337950	15580	15580	15580	15580	0
252	20240717	153400	291337950	15580	15580	15580	15580	0
253	20240717	153300	291337950	15580	15580	15580	15580	0
254	20240717	153200	291337950	15580	15580	15580	15580	0
255	20240717	153100	291337950	15580	15580	15580	15580	0
256	20240717	153000	291337950	15580	15580	15580	15580	238
257	20240717	152900	287629910	15470	15470	15470	15470	0
258	20240717	152800	287629910	15470	15470	15470	15470	0
259	20240717	152700	287629910	15470	15470	15470	15470	0
260	20240717	152600	287629910	15470	15470	15470	15470	0
261	20240717	152500	287629910	15470	15470	15470	15470	0
262	20240717	152400	287629910	15470	15470	15470	15470	0
263	20240717	152300	287629910	15470	15470	15470	15470	0
264	20240717	152200	287629910	15470	15470	15470	15470	0
265	20240717	152100	287629910	15470	15470	15470	15470	0
266	20240717	152000	287629910	15470	15470	15470	15470	0
267	20240717	151900	287629910	15470	15470	15470	15470	0
268	20240717	151800	287629910	15470	15500	15500	15470	280
269	20240717	151700	283297920	15500	15500	15500	15500	10
270	20240717	151600	283142920	15500	15500	15500	15500	7
271	20240717	151500	283034420	15500	15510	15510	15500	65
272	20240717	151400	282026880	15510	15520	15520	15510	101
273	20240717	151300	280460360	15460	15460	15460	15460	0
274	20240717	151200	280460360	15460	15510	15510	15460	100
275	20240717	151100	278914270	15460	15460	15460	15460	0
276	20240717	151000	278914270	15460	15470	15470	15460	200
277	20240717	150900	275821970	15560	15560	15560	15560	0
278	20240717	150800	275821970	15560	15560	15560	15560	8
279	20240717	150700	275697490	15560	15550	15560	15550	10
280	20240717	150600	275541900	15450	15450	15450	15450	0
281	20240717	150500	275541900	15450	15500	15500	15450	264
282	20240717	150400	271456900	15560	15560	15560	15560	3
283	20240717	150300	271410220	15500	15530	15530	15500	13
284	20240717	150200	271208630	15520	15550	15550	15520	12
285	20240717	150100	271022240	15570	15570	15570	15570	0
286	20240717	150000	271022240	15570	15560	15570	15560	12
287	20240717	145900	270835510	15560	15560	15560	15560	15
288	20240717	145800	270602110	15560	15560	15560	15560	0
289	20240717	145700	270602110	15560	15560	15560	15560	0
290	20240717	145600	270602110	15560	15560	15560	15560	2
291	20240717	145500	270570990	15570	15570	15570	15570	0
292	20240717	145400	270570990	15570	15570	15570	15570	0
293	20240717	145300	270570990	15570	15570	15570	15570	0
294	20240717	145200	270570990	15570	15570	15570	15570	0
295	20240717	145100	270570990	15570	15570	15570	15570	3
296	20240717	145000	270524280	15470	15470	15470	15470	0
297	20240717	144900	270524280	15470	15500	15500	15470	7
298	20240717	144800	270415840	15470	15470	15470	15470	0
299	20240717	144700	270415840	15470	15470	15470	15460	196
300	20240717	144600	267385360	15570	15570	15570	15570	0
301	20240717	144500	267385360	15570	15530	15570	15530	94
302	20240717	144400	265924820	15460	15460	15460	15460	0
303	20240717	144300	265924820	15460	15460	15460	15460	87
304	20240717	144200	264579800	15460	15520	15520	15450	2037
305	20240717	144100	233056600	15550	15550	15550	15550	10
306	20240717	144000	232901100	15550	15550	15550	15550	0
307	20240717	143900	232901100	15550	15550	15550	15550	0
308	20240717	143800	232901100	15550	15550	15550	15550	5
309	20240717	143700	232823350	15540	15540	15540	15540	1
310	20240717	143600	232807810	15520	15520	15520	15520	18
311	20240717	143500	232528450	15510	15510	15510	15510	0
312	20240717	143400	232528450	15510	15510	15510	15510	0
313	20240717	143300	232528450	15510	15520	15520	15510	8
314	20240717	143200	232404300	15510	15510	15510	15510	0
315	20240717	143100	232404300	15510	15510	15510	15510	25
316	20240717	143000	232016550	15510	15510	15510	15510	0
317	20240717	142900	232016550	15510	15510	15510	15510	0
318	20240717	142800	232016550	15510	15510	15510	15510	8
319	20240717	142700	231892470	15510	15510	15510	15510	1
320	20240717	142600	231876960	15530	15530	15530	15530	10
321	20240717	142500	231721660	15510	15510	15510	15510	0
322	20240717	142400	231721660	15510	15510	15510	15510	0
323	20240717	142300	231721660	15510	15510	15510	15510	0
324	20240717	142200	231721660	15510	15510	15510	15510	0
325	20240717	142100	231721660	15510	15510	15510	15510	0
326	20240717	142000	231721660	15510	15510	15510	15510	102
327	20240717	141900	230139640	15520	15520	15520	15520	1
328	20240717	141800	230124120	15510	15510	15510	15510	0
329	20240717	141700	230124120	15510	15510	15510	15510	26
330	20240717	141600	229720860	15520	15520	15520	15520	0
331	20240717	141500	229720860	15520	15530	15530	15520	132
332	20240717	141400	227672010	15530	15550	15550	15530	12
333	20240717	141300	227485620	15550	15550	15550	15550	1
334	20240717	141200	227470070	15550	15560	15560	15550	6
335	20240717	141100	227376760	15560	15560	15560	15550	139
336	20240717	141000	225215280	15560	15560	15560	15560	110
337	20240717	140900	223503680	15560	15580	15580	15560	113
338	20240717	140800	221745360	15560	15560	15560	15560	3
339	20240717	140700	221698680	15570	15570	15570	15570	1
340	20240717	140600	221683110	15560	15560	15560	15560	7
341	20240717	140500	221574190	15590	15590	15590	15590	0
342	20240717	140400	221574190	15590	15590	15590	15590	0
343	20240717	140300	221574190	15590	15590	15590	15590	3
344	20240717	140200	221527420	15590	15590	15590	15590	0
345	20240717	140100	221527420	15590	15590	15590	15590	0
346	20240717	140000	221527420	15590	15590	15590	15590	1
347	20240717	135900	221511830	15590	15590	15590	15590	2
348	20240717	135800	221480650	15600	15600	15600	15600	178
349	20240717	135700	218703850	15620	15620	15620	15620	0
350	20240717	135600	218703850	15620	15620	15620	15620	61
351	20240717	135500	217751030	15600	15600	15600	15600	0
352	20240717	135400	217751030	15600	15600	15600	15600	63
353	20240717	135300	216768230	15610	15610	15610	15610	0
354	20240717	135200	216768230	15610	15610	15610	15610	0
355	20240717	135100	216768230	15610	15610	15610	15610	0
356	20240717	135000	216768230	15610	15610	15610	15610	156
357	20240717	134900	214333070	15620	15620	15620	15620	0
358	20240717	134800	214333070	15620	15620	15620	15620	0
359	20240717	134700	214333070	15620	15620	15620	15620	0
360	20240717	134600	214333070	15620	15620	15620	15620	61
361	20240717	134500	213380250	15620	15620	15620	15620	0
362	20240717	134400	213380250	15620	15620	15620	15620	101
363	20240717	134300	211802630	15620	15620	15620	15620	6
364	20240717	134200	211708910	15610	15610	15610	15610	0
365	20240717	134100	211708910	15610	15620	15620	15610	6
366	20240717	134000	211615200	15650	15650	15650	15650	0
367	20240717	133900	211615200	15650	15650	15650	15650	0
368	20240717	133800	211615200	15650	15650	15650	15650	0
369	20240717	133700	211615200	15650	15650	15650	15650	0
370	20240717	133600	211615200	15650	15650	15650	15650	0
371	20240717	133500	211615200	15650	15650	15650	15650	11
372	20240717	133400	211443050	15660	15660	15660	15660	0
373	20240717	133300	211443050	15660	15660	15660	15660	0
374	20240717	133200	211443050	15660	15660	15660	15660	0
375	20240717	133100	211443050	15660	15660	15660	15660	0
376	20240717	133000	211443050	15660	15660	15660	15660	0
377	20240717	132900	211443050	15660	15660	15660	15660	0
378	20240717	132800	211443050	15660	15660	15660	15660	0
379	20240717	132700	211443050	15660	15660	15660	15660	27
380	20240717	132600	211020230	15660	15660	15660	15660	8
381	20240717	132500	210894950	15660	15660	15660	15660	10
382	20240717	132400	210738350	15660	15660	15660	15660	20
383	20240717	132300	210425150	15620	15620	15620	15620	33
384	20240717	132200	209909690	15660	15660	15660	15660	23
385	20240717	132100	209549510	15660	15660	15660	15660	0
386	20240717	132000	209549510	15660	15660	15660	15660	26
387	20240717	131900	209142350	15660	15660	15660	15660	0
388	20240717	131800	209142350	15660	15660	15660	15660	0
389	20240717	131700	209142350	15660	15660	15660	15660	0
390	20240717	131600	209142350	15660	15660	15660	15660	0
391	20240717	131500	209142350	15660	15660	15660	15660	0
392	20240717	131400	209142350	15660	15660	15660	15660	0
393	20240717	131300	209142350	15660	15660	15660	15660	0
394	20240717	131200	209142350	15660	15660	15660	15660	0
395	20240717	131100	209142350	15660	15660	15660	15660	0
396	20240717	131000	209142350	15660	15660	15660	15660	0
397	20240717	130900	209142350	15660	15660	15660	15660	0
398	20240717	130800	209142350	15660	15660	15660	15660	0
399	20240717	130700	209142350	15660	15660	15660	15660	0
400	20240717	130600	209142350	15660	15660	15660	15660	0
401	20240717	130500	209142350	15660	15660	15660	15660	0
402	20240717	130400	209142350	15660	15660	15660	15660	0
403	20240717	130300	209142350	15660	15660	15660	15660	0
404	20240717	130200	209142350	15660	15660	15660	15660	0
405	20240717	130100	209142350	15660	15660	15660	15660	0
406	20240717	130000	209142350	15660	15660	15660	15660	0
407	20240717	125900	209142350	15660	15660	15660	15660	0
408	20240717	125800	209142350	15660	15660	15660	15660	0
409	20240717	125700	209142350	15660	15660	15660	15660	0
410	20240717	125600	209142350	15660	15660	15660	15660	1
411	20240717	125500	209126690	15660	15660	15660	15660	0
412	20240717	125400	209126690	15660	15660	15660	15660	3
413	20240717	125300	209079710	15600	15600	15600	15600	3
414	20240717	125200	209032910	15600	15570	15600	15570	349
415	20240717	125100	203588660	15570	15570	15570	15570	0
416	20240717	125000	203588660	15570	15570	15570	15570	0
417	20240717	124900	203588660	15570	15570	15570	15570	33
418	20240717	124800	203074850	15600	15600	15600	15600	0
419	20240717	124700	203074850	15600	15600	15600	15600	0
420	20240717	124600	203074850	15600	15600	15600	15600	0
421	20240717	124500	203074850	15600	15600	15600	15600	0
422	20240717	124400	203074850	15600	15600	15600	15600	0
423	20240717	124300	203074850	15600	15600	15600	15600	20
424	20240717	124200	202762850	15600	15600	15600	15600	0
425	20240717	124100	202762850	15600	15600	15600	15600	0
426	20240717	124000	202762850	15600	15600	15600	15600	0
427	20240717	123900	202762850	15600	15600	15600	15600	0
428	20240717	123800	202762850	15600	15650	15650	15600	138
429	20240717	123700	200605760	15650	15650	15650	15650	84
430	20240717	123600	199291160	15650	15650	15650	15650	0
431	20240717	123500	199291160	15650	15650	15650	15650	0
432	20240717	123400	199291160	15650	15650	15650	15650	0
433	20240717	123300	199291160	15650	15650	15650	15650	5
434	20240717	123200	199212910	15660	15660	15660	15660	0
435	20240717	123100	199212910	15660	15660	15660	15660	0
436	20240717	123000	199212910	15660	15660	15660	15660	0
437	20240717	122900	199212910	15660	15660	15660	15660	0
438	20240717	122800	199212910	15660	15660	15660	15660	0
439	20240717	122700	199212910	15660	15660	15660	15660	6
440	20240717	122600	199118950	15660	15640	15660	15640	3
441	20240717	122500	199072010	15630	15630	15630	15630	86
442	20240717	122400	197727830	15640	15640	15640	15640	0
443	20240717	122300	197727830	15640	15640	15640	15640	0
444	20240717	122200	197727830	15640	15640	15640	15640	0
445	20240717	122100	197727830	15640	15640	15640	15640	1
446	20240717	122000	197712190	15630	15630	15630	15630	0
447	20240717	121900	197712190	15630	15630	15630	15630	0
448	20240717	121800	197712190	15630	15630	15630	15630	1
449	20240717	121700	197696560	15660	15660	15660	15660	0
450	20240717	121600	197696560	15660	15660	15660	15660	0
451	20240717	121500	197696560	15660	15660	15660	15660	0
452	20240717	121400	197696560	15660	15660	15660	15660	30
453	20240717	121300	197226760	15620	15640	15650	15620	129
454	20240717	121200	195211730	15650	15640	15660	15640	5
455	20240717	121100	195133480	15660	15650	15660	15650	3
456	20240717	121000	195086520	15660	15660	15660	15660	6
457	20240717	120900	194992560	15660	15630	15660	15630	26
458	20240717	120800	194586150	15630	15580	15630	15580	71
459	20240717	120700	193479780	15550	15550	15550	15550	0
460	20240717	120600	193479780	15550	15550	15550	15550	0
461	20240717	120500	193479780	15550	15550	15550	15550	0
462	20240717	120400	193479780	15550	15550	15550	15550	0
463	20240717	120300	193479780	15550	15550	15550	15550	0
464	20240717	120200	193479780	15550	15550	15550	15550	0
465	20240717	120100	193479780	15550	15550	15550	15550	0
466	20240717	120000	193479780	15550	15550	15550	15550	5
467	20240717	115900	193402030	15550	15560	15560	15550	35
468	20240717	115800	192857530	15520	15610	15610	15520	1003
469	20240717	115700	177273700	15660	15660	15660	15660	0
470	20240717	115600	177273700	15660	15660	15660	15660	0
471	20240717	115500	177273700	15660	15660	15660	15660	171
472	20240717	115400	174595840	15660	15660	15660	15660	0
473	20240717	115300	174595840	15660	15660	15660	15660	0
474	20240717	115200	174595840	15660	15660	15660	15660	132
475	20240717	115100	172528720	15660	15660	15660	15660	0
476	20240717	115000	172528720	15660	15660	15660	15660	0
477	20240717	114900	172528720	15660	15650	15660	15650	268
478	20240717	114800	168331850	15640	15640	15640	15640	0
479	20240717	114700	168331850	15640	15640	15640	15640	129
480	20240717	114600	166314290	15620	15620	15620	15620	0
481	20240717	114500	166314290	15620	15620	15620	15620	0
482	20240717	114400	166314290	15620	15620	15620	15620	5
483	20240717	114300	166236190	15600	15600	15600	15600	0
484	20240717	114200	166236190	15600	15600	15600	15600	0
485	20240717	114100	166236190	15600	15600	15600	15600	0
486	20240717	114000	166236190	15600	15600	15600	15600	0
487	20240717	113900	166236190	15600	15600	15600	15600	0
488	20240717	113800	166236190	15600	15600	15600	15600	0
489	20240717	113700	166236190	15600	15600	15600	15600	0
490	20240717	113600	166236190	15600	15600	15600	15600	1
491	20240717	113500	166220590	15650	15650	15650	15650	0
492	20240717	113400	166220590	15650	15650	15650	15650	0
493	20240717	113300	166220590	15650	15650	15650	15650	0
494	20240717	113200	166220590	15650	15650	15650	15650	0
495	20240717	113100	166220590	15650	15650	15650	15650	0
496	20240717	113000	166220590	15650	15650	15650	15650	0
497	20240717	112900	166220590	15650	15650	15650	15650	32
498	20240717	112800	165719790	15650	15650	15650	15650	0
499	20240717	112700	165719790	15650	15650	15650	15650	0
500	20240717	112600	165719790	15650	15650	15650	15650	28
501	20240717	112500	165281590	15650	15650	15650	15650	0
502	20240717	112400	165281590	15650	15650	15650	15650	0
503	20240717	112300	165281590	15650	15650	15650	15650	0
504	20240717	112200	165281590	15650	15650	15650	15650	0
505	20240717	112100	165281590	15650	15610	15650	15610	43
506	20240717	112000	164610010	15580	15590	15590	15580	76
507	20240717	111900	163425680	15590	15600	15600	15570	22
508	20240717	111800	163083070	15510	15570	15570	15510	100
509	20240717	111700	161530530	15600	15600	15600	15600	0
510	20240717	111600	161530530	15600	15600	15600	15600	0
511	20240717	111500	161530530	15600	15600	15600	15600	0
512	20240717	111400	161530530	15600	15600	15600	15600	0
513	20240717	111300	161530530	15600	15600	15600	15600	21
514	20240717	111200	161202930	15640	15640	15640	15640	1
515	20240717	111100	161187290	15650	15570	15650	15570	2
516	20240717	111000	161156070	15600	15600	15600	15600	0
517	20240717	110900	161156070	15600	15600	15600	15600	0
518	20240717	110800	161156070	15600	15600	15600	15600	0
519	20240717	110700	161156070	15600	15600	15600	15600	0
520	20240717	110600	161156070	15600	15600	15600	15600	0
521	20240717	110500	161156070	15600	15600	15600	15600	0
522	20240717	110400	161156070	15600	15600	15600	15600	0
523	20240717	110300	161156070	15600	15600	15600	15600	1
524	20240717	110200	161140470	15500	15500	15500	15500	0
525	20240717	110100	161140470	15500	15610	15610	15490	3459
526	20240717	110000	107493670	15580	15580	15580	15580	0
527	20240717	105900	107493670	15580	15580	15580	15580	0
528	20240717	105800	107493670	15580	15580	15580	15580	0
529	20240717	105700	107493670	15580	15580	15580	15580	0
530	20240717	105600	107493670	15580	15580	15580	15580	0
531	20240717	105500	107493670	15580	15580	15580	15580	0
532	20240717	105400	107493670	15580	15600	15600	15580	74
533	20240717	105300	106340110	15650	15650	15650	15650	0
534	20240717	105200	106340110	15650	15650	15650	15650	0
535	20240717	105100	106340110	15650	15650	15650	15650	0
536	20240717	105000	106340110	15650	15650	15650	15650	0
537	20240717	104900	106340110	15650	15650	15650	15650	4
538	20240717	104800	106277510	15650	15650	15650	15650	0
539	20240717	104700	106277510	15650	15650	15650	15650	0
540	20240717	104600	106277510	15650	15600	15650	15600	47
541	20240717	104500	105544210	15620	15620	15620	15620	33
542	20240717	104400	105028750	15650	15650	15650	15650	2
543	20240717	104300	104997450	15650	15650	15650	15650	1
544	20240717	104200	104981800	15620	15640	15640	15620	2
545	20240717	104100	104950540	15660	15660	15660	15660	0
546	20240717	104000	104950540	15660	15660	15660	15660	1
547	20240717	103900	104934880	15590	15590	15590	15590	1
548	20240717	103800	104919290	15600	15620	15620	15600	73
549	20240717	103700	103780280	15600	15680	15680	15600	9
550	20240717	103600	103639380	15710	15750	15750	15700	334
551	20240717	103500	98392140	15700	15700	15700	15700	0
552	20240717	103400	98392140	15700	15700	15700	15700	0
553	20240717	103300	98392140	15700	15700	15700	15700	0
554	20240717	103200	98392140	15700	15700	15700	15700	0
555	20240717	103100	98392140	15700	15700	15700	15700	1
556	20240717	103000	98376440	15700	15700	15700	15700	0
557	20240717	102900	98376440	15700	15700	15700	15700	0
558	20240717	102800	98376440	15700	15700	15700	15700	0
559	20240717	102700	98376440	15700	15700	15700	15700	0
560	20240717	102600	98376440	15700	15700	15700	15700	0
561	20240717	102500	98376440	15700	15700	15700	15700	0
562	20240717	102400	98376440	15700	15700	15700	15700	1
563	20240717	102300	98360740	15790	15790	15790	15790	0
564	20240717	102200	98360740	15790	15790	15790	15790	0
565	20240717	102100	98360740	15790	15790	15790	15790	0
566	20240717	102000	98360740	15790	15790	15790	15790	0
567	20240717	101900	98360740	15790	15790	15790	15790	0
568	20240717	101800	98360740	15790	15790	15790	15790	0
569	20240717	101700	98360740	15790	15790	15790	15790	0
570	20240717	101600	98360740	15790	15790	15790	15790	0
571	20240717	101500	98360740	15790	15790	15790	15790	0
572	20240717	101400	98360740	15790	15700	15790	15700	313
573	20240717	101300	93430860	15670	15660	15670	15660	70
574	20240717	101200	92334090	15670	15670	15670	15670	0
575	20240717	101100	92334090	15670	15670	15670	15670	0
576	20240717	101000	92334090	15670	15670	15670	15670	0
577	20240717	100900	92334090	15670	15670	15670	15670	0
578	20240717	100800	92334090	15670	15670	15670	15670	4
579	20240717	100700	92271410	15600	15600	15600	15600	0
580	20240717	100600	92271410	15600	15600	15600	15600	0
581	20240717	100500	92271410	15600	15600	15600	15600	0
582	20240717	100400	92271410	15600	15600	15600	15600	0
583	20240717	100300	92271410	15600	15600	15600	15600	0
584	20240717	100200	92271410	15600	15600	15600	15600	140
585	20240717	100100	90087410	15600	15710	15710	15600	2835
586	20240717	100000	45848310	15720	15720	15720	15720	1
587	20240717	095900	45832590	15730	15730	15730	15730	5
588	20240717	095800	45753940	15730	15730	15730	15730	3
589	20240717	095700	45706750	15720	15720	15720	15720	14
590	20240717	095600	45486670	15740	15740	15740	15740	0
591	20240717	095500	45486670	15740	15740	15740	15740	0
592	20240717	095400	45486670	15740	15740	15740	15740	0
593	20240717	095300	45486670	15740	15740	15740	15740	0
594	20240717	095200	45486670	15740	15740	15740	15740	1
595	20240717	095100	45470930	15670	15670	15670	15670	0
596	20240717	095000	45470930	15670	15670	15670	15670	0
597	20240717	094900	45470930	15670	15670	15670	15670	0
598	20240717	094800	45470930	15670	15670	15670	15670	0
599	20240717	094700	45470930	15670	15720	15720	15670	5
600	20240717	094600	45392480	15750	15750	15750	15750	30
601	20240717	094500	44919980	15780	15720	15780	15720	5
602	20240717	094400	44841140	15750	15750	15750	15750	0
603	20240717	094300	44841140	15750	15750	15750	15750	12
604	20240717	094200	44652140	15750	15750	15750	15750	0
605	20240717	094100	44652140	15750	15750	15750	15750	0
606	20240717	094000	44652140	15750	15750	15750	15750	0
607	20240717	093900	44652140	15750	15750	15750	15750	0
608	20240717	093800	44652140	15750	15750	15750	15750	30
609	20240717	093700	44179640	15750	15750	15750	15750	0
610	20240717	093600	44179640	15750	15750	15750	15750	0
611	20240717	093500	44179640	15750	15780	15780	15750	230
612	20240717	093400	40556390	15760	15760	15760	15760	0
613	20240717	093300	40556390	15760	15760	15760	15760	63
614	20240717	093200	39563510	15750	15750	15750	15750	1
615	20240717	093100	39547760	15770	15770	15770	15770	37
616	20240717	093000	38964270	15740	15740	15740	15740	5
617	20240717	092900	38885570	15770	15770	15770	15770	0
618	20240717	092800	38885570	15770	15820	15820	15770	55
619	20240717	092700	38016700	15820	15820	15820	15820	0
620	20240717	092600	38016700	15820	15820	15820	15820	0
621	20240717	092500	38016700	15820	15870	15870	15820	223
622	20240717	092400	34484120	15950	15940	15950	15940	13
623	20240717	092300	34276800	15950	15950	15950	15950	0
624	20240717	092200	34276800	15950	15950	15950	15940	58
625	20240717	092100	33351800	15960	15960	15960	15960	0
626	20240717	092000	33351800	15960	15960	15960	15960	10
627	20240717	091900	33192200	15990	15990	15990	15990	0
628	20240717	091800	33192200	15990	15990	15990	15990	11
629	20240717	091700	33016310	16070	15840	16070	15800	210
630	20240717	091600	29692050	15840	15780	15840	15750	349
631	20240717	091500	24182830	15750	15750	15750	15750	200
632	20240717	091400	21032830	15750	15780	15780	15750	302
633	20240717	091300	16276270	15770	15760	15770	15760	35
634	20240717	091200	15724350	15710	15710	15710	15710	0
635	20240717	091100	15724350	15710	15710	15710	15710	658
636	20240717	091000	5387170	15710	15710	15710	15710	0
637	20240717	090900	5387170	15710	15710	15710	15710	3
638	20240717	090800	5340040	15710	15750	15750	15710	12
639	20240717	090700	5151460	15760	15760	15760	15760	1
640	20240717	090600	5135700	15720	15760	15760	15720	5
641	20240717	090500	5057000	15660	15660	15660	15660	0
642	20240717	090400	5057000	15660	15750	15750	15660	28
643	20240717	090300	4618040	15620	15700	15700	15620	248
644	20240717	090200	740750	15800	15800	15800	15800	1
645	20240717	090100	724950	15790	15790	15790	15790	1
646	20240717	090000	709160	15840	15670	15840	15670	45