KissMeData/007700/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185100	201907150	15120	15120	15120	15120	734
3	20240716	185000	201907150	15120	15120	15120	15120	0
4	20240716	184900	201907150	15120	15120	15120	15120	0
5	20240716	184800	201907150	15120	15120	15120	15120	0
6	20240716	184700	201907150	15120	15120	15120	15120	0
7	20240716	184600	201907150	15120	15120	15120	15120	0
8	20240716	184500	201907150	15120	15120	15120	15120	0
9	20240716	184400	201907150	15120	15120	15120	15120	0
10	20240716	184300	201907150	15120	15120	15120	15120	0
11	20240716	184200	201907150	15120	15120	15120	15120	0
12	20240716	184100	201907150	15120	15120	15120	15120	0
13	20240716	184000	201907150	15120	15120	15120	15120	0
14	20240716	183900	201907150	15120	15120	15120	15120	0
15	20240716	183800	201907150	15120	15120	15120	15120	0
16	20240716	183700	201907150	15120	15120	15120	15120	0
17	20240716	183600	201907150	15120	15120	15120	15120	0
18	20240716	183500	201907150	15120	15120	15120	15120	0
19	20240716	183400	201907150	15120	15120	15120	15120	0
20	20240716	183300	201907150	15120	15120	15120	15120	0
21	20240716	183200	201907150	15120	15120	15120	15120	0
22	20240716	183100	201907150	15120	15120	15120	15120	0
23	20240716	183000	201907150	15120	15120	15120	15120	0
24	20240716	182900	201907150	15120	15120	15120	15120	0
25	20240716	182800	201907150	15120	15120	15120	15120	0
26	20240716	182700	201907150	15120	15120	15120	15120	0
27	20240716	182600	201907150	15120	15120	15120	15120	0
28	20240716	182500	201907150	15120	15120	15120	15120	0
29	20240716	182400	201907150	15120	15120	15120	15120	0
30	20240716	182300	201907150	15120	15120	15120	15120	0
31	20240716	182200	201907150	15120	15120	15120	15120	0
32	20240716	182100	201907150	15120	15120	15120	15120	734
33	20240716	182000	201907150	15120	15120	15120	15120	0
34	20240716	181900	201907150	15120	15120	15120	15120	0
35	20240716	181800	201907150	15120	15120	15120	15120	0
36	20240716	181700	201907150	15120	15120	15120	15120	0
37	20240716	181600	201907150	15120	15120	15120	15120	0
38	20240716	181500	201907150	15120	15120	15120	15120	0
39	20240716	181400	201907150	15120	15120	15120	15120	0
40	20240716	181300	201907150	15120	15120	15120	15120	0
41	20240716	181200	201907150	15120	15120	15120	15120	0
42	20240716	181100	201907150	15120	15120	15120	15120	0
43	20240716	181000	201907150	15120	15120	15120	15120	0
44	20240716	180900	201907150	15120	15120	15120	15120	0
45	20240716	180800	201907150	15120	15120	15120	15120	0
46	20240716	180700	201907150	15120	15120	15120	15120	0
47	20240716	180600	201907150	15120	15120	15120	15120	0
48	20240716	180500	201907150	15120	15120	15120	15120	0
49	20240716	180400	201907150	15120	15120	15120	15120	0
50	20240716	180300	201907150	15120	15120	15120	15120	0
51	20240716	180200	201907150	15120	15120	15120	15120	0
52	20240716	180100	201907150	15120	15120	15120	15120	0
53	20240716	180000	201907150	15120	15120	15120	15120	0
54	20240716	175900	201907150	15120	15120	15120	15120	0
55	20240716	175800	201907150	15120	15120	15120	15120	0
56	20240716	175700	201907150	15120	15120	15120	15120	0
57	20240716	175600	201907150	15120	15120	15120	15120	0
58	20240716	175500	201907150	15120	15120	15120	15120	0
59	20240716	175400	201907150	15120	15120	15120	15120	0
60	20240716	175300	201907150	15120	15120	15120	15120	0
61	20240716	175200	201907150	15120	15120	15120	15120	0
62	20240716	175100	201907150	15120	15120	15120	15120	734
63	20240716	175000	201907150	15120	15120	15120	15120	0
64	20240716	174900	201907150	15120	15120	15120	15120	0
65	20240716	174800	201907150	15120	15120	15120	15120	0
66	20240716	174700	201907150	15120	15120	15120	15120	0
67	20240716	174600	201907150	15120	15120	15120	15120	0
68	20240716	174500	201907150	15120	15120	15120	15120	0
69	20240716	174400	201907150	15120	15120	15120	15120	0
70	20240716	174300	201907150	15120	15120	15120	15120	0
71	20240716	174200	201907150	15120	15120	15120	15120	0
72	20240716	174100	201907150	15120	15120	15120	15120	0
73	20240716	174000	201907150	15120	15120	15120	15120	0
74	20240716	173900	201907150	15120	15120	15120	15120	0
75	20240716	173800	201907150	15120	15120	15120	15120	0
76	20240716	173700	201907150	15120	15120	15120	15120	0
77	20240716	173600	201907150	15120	15120	15120	15120	0
78	20240716	173500	201907150	15120	15120	15120	15120	0
79	20240716	173400	201907150	15120	15120	15120	15120	0
80	20240716	173300	201907150	15120	15120	15120	15120	0
81	20240716	173200	201907150	15120	15120	15120	15120	0
82	20240716	173100	201907150	15120	15120	15120	15120	0
83	20240716	173000	201907150	15120	15120	15120	15120	0
84	20240716	172900	201907150	15120	15120	15120	15120	0
85	20240716	172800	201907150	15120	15120	15120	15120	0
86	20240716	172700	201907150	15120	15120	15120	15120	0
87	20240716	172600	201907150	15120	15120	15120	15120	0
88	20240716	172500	201907150	15120	15120	15120	15120	0
89	20240716	172400	201907150	15120	15120	15120	15120	0
90	20240716	172300	201907150	15120	15120	15120	15120	0
91	20240716	172200	201907150	15120	15120	15120	15120	0
92	20240716	172100	201907150	15120	15120	15120	15120	734
93	20240716	172000	201907150	15120	15120	15120	15120	0
94	20240716	171900	201907150	15120	15120	15120	15120	0
95	20240716	171800	201907150	15120	15120	15120	15120	0
96	20240716	171700	201907150	15120	15120	15120	15120	0
97	20240716	171600	201907150	15120	15120	15120	15120	0
98	20240716	171500	201907150	15120	15120	15120	15120	0
99	20240716	171400	201907150	15120	15120	15120	15120	0
100	20240716	171300	201907150	15120	15120	15120	15120	0
101	20240716	171200	201907150	15120	15120	15120	15120	0
102	20240716	171100	201907150	15120	15120	15120	15120	0
103	20240716	171000	201907150	15120	15120	15120	15120	0
104	20240716	170900	201907150	15120	15120	15120	15120	0
105	20240716	170800	201907150	15120	15120	15120	15120	0
106	20240716	170700	201907150	15120	15120	15120	15120	0
107	20240716	170600	201907150	15120	15120	15120	15120	0
108	20240716	170500	201907150	15120	15120	15120	15120	0
109	20240716	170400	201907150	15120	15120	15120	15120	0
110	20240716	170300	201907150	15120	15120	15120	15120	0
111	20240716	170200	201907150	15120	15120	15120	15120	0
112	20240716	170100	201907150	15120	15120	15120	15120	0
113	20240716	170000	201907150	15120	15120	15120	15120	0
114	20240716	165900	201907150	15120	15120	15120	15120	0
115	20240716	165800	201907150	15120	15120	15120	15120	0
116	20240716	165700	201907150	15120	15120	15120	15120	0
117	20240716	165600	201907150	15120	15120	15120	15120	0
118	20240716	165500	201907150	15120	15120	15120	15120	0
119	20240716	165400	201907150	15120	15120	15120	15120	0
120	20240716	165300	201907150	15120	15120	15120	15120	0
121	20240716	165200	201907150	15120	15120	15120	15120	0
122	20240716	165100	201907150	15120	15120	15120	15120	734
123	20240716	165000	201907150	15120	15120	15120	15120	0
124	20240716	164900	201907150	15120	15120	15120	15120	0
125	20240716	164800	201907150	15120	15120	15120	15120	0
126	20240716	164700	201907150	15120	15120	15120	15120	0
127	20240716	164600	201907150	15120	15120	15120	15120	0
128	20240716	164500	201907150	15120	15120	15120	15120	0
129	20240716	164400	201907150	15120	15120	15120	15120	0
130	20240716	164300	201907150	15120	15120	15120	15120	0
131	20240716	164200	201907150	15120	15120	15120	15120	0
132	20240716	164100	201907150	15120	15120	15120	15120	0
133	20240716	164000	201907150	15120	15120	15120	15120	0
134	20240716	163900	201907150	15120	15120	15120	15120	0
135	20240716	163800	201907150	15120	15120	15120	15120	0
136	20240716	163700	201907150	15120	15120	15120	15120	0
137	20240716	163600	201907150	15120	15120	15120	15120	0
138	20240716	163500	201907150	15120	15120	15120	15120	0
139	20240716	163400	201907150	15120	15120	15120	15120	0
140	20240716	163300	201907150	15120	15120	15120	15120	0
141	20240716	163200	201907150	15120	15120	15120	15120	0
142	20240716	163100	201907150	15120	15120	15120	15120	0
143	20240716	163000	201907150	15120	15120	15120	15120	0
144	20240716	162900	201907150	15120	15120	15120	15120	0
145	20240716	162800	201907150	15120	15120	15120	15120	0
146	20240716	162700	201907150	15120	15120	15120	15120	0
147	20240716	162600	201907150	15120	15120	15120	15120	0
148	20240716	162500	201907150	15120	15120	15120	15120	0
149	20240716	162400	201907150	15120	15120	15120	15120	0
150	20240716	162300	201907150	15120	15120	15120	15120	0
151	20240716	162200	201907150	15120	15120	15120	15120	0
152	20240716	162100	201907150	15120	15120	15120	15120	734
153	20240716	162000	201907150	15120	15120	15120	15120	0
154	20240716	161900	201907150	15120	15120	15120	15120	0
155	20240716	161800	201907150	15120	15120	15120	15120	0
156	20240716	161700	201907150	15120	15120	15120	15120	0
157	20240716	161600	201907150	15120	15120	15120	15120	0
158	20240716	161500	201907150	15120	15120	15120	15120	0
159	20240716	161400	201907150	15120	15120	15120	15120	0
160	20240716	161300	201907150	15120	15120	15120	15120	0
161	20240716	161200	201907150	15120	15120	15120	15120	0
162	20240716	161100	201907150	15120	15120	15120	15120	0
163	20240716	161000	201907150	15120	15120	15120	15120	0
164	20240716	160900	201907150	15120	15120	15120	15120	0
165	20240716	160800	201907150	15120	15120	15120	15120	0
166	20240716	160700	201907150	15120	15120	15120	15120	0
167	20240716	160600	201907150	15120	15120	15120	15120	0
168	20240716	160500	201907150	15120	15120	15120	15120	0
169	20240716	160400	201907150	15120	15120	15120	15120	0
170	20240716	160300	201907150	15120	15120	15120	15120	0
171	20240716	160200	201907150	15120	15120	15120	15120	0
172	20240716	160100	201907150	15120	15120	15120	15120	0
173	20240716	160000	201907150	15120	15120	15120	15120	0
174	20240716	155900	201907150	15120	15120	15120	15120	0
175	20240716	155800	201907150	15120	15120	15120	15120	0
176	20240716	155700	201907150	15120	15120	15120	15120	0
177	20240716	155600	201907150	15120	15120	15120	15120	0
178	20240716	155500	201907150	15120	15120	15120	15120	0
179	20240716	155400	201907150	15120	15120	15120	15120	0
180	20240716	155300	201907150	15120	15120	15120	15120	0
181	20240716	155200	201907150	15120	15120	15120	15120	0
182	20240716	155100	201907150	15120	15120	15120	15120	734
183	20240716	155000	201907150	15120	15120	15120	15120	0
184	20240716	154900	201907150	15120	15120	15120	15120	0
185	20240716	154800	201907150	15120	15120	15120	15120	0
186	20240716	154700	201907150	15120	15120	15120	15120	0
187	20240716	154600	201907150	15120	15120	15120	15120	0
188	20240716	154500	201907150	15120	15120	15120	15120	0
189	20240716	154400	201907150	15120	15120	15120	15120	0
190	20240716	154300	201907150	15120	15120	15120	15120	0
191	20240716	154200	201907150	15120	15120	15120	15120	0
192	20240716	154100	201907150	15120	15120	15120	15120	0
193	20240716	154000	201907150	15120	15120	15120	15120	0
194	20240716	153900	201907150	15120	15120	15120	15120	0
195	20240716	153800	201907150	15120	15120	15120	15120	0
196	20240716	153700	201907150	15120	15120	15120	15120	0
197	20240716	153600	201907150	15120	15120	15120	15120	0
198	20240716	153500	201907150	15120	15120	15120	15120	0
199	20240716	153400	201907150	15120	15120	15120	15120	0
200	20240716	153300	201907150	15120	15120	15120	15120	0
201	20240716	153200	201907150	15120	15120	15120	15120	0
202	20240716	153100	201907150	15120	15120	15120	15120	0
203	20240716	153000	201907150	15120	15120	15120	15120	734
204	20240716	152900	190809070	15040	15040	15040	15040	0
205	20240716	152800	190809070	15040	15040	15040	15040	0
206	20240716	152700	190809070	15040	15040	15040	15040	0
207	20240716	152600	190809070	15040	15040	15040	15040	0
208	20240716	152500	190809070	15040	15040	15040	15040	0
209	20240716	152400	190809070	15040	15040	15040	15040	0
210	20240716	152300	190809070	15040	15040	15040	15040	0
211	20240716	152200	190809070	15040	15040	15040	15040	0
212	20240716	152100	190809070	15040	15040	15040	15040	0
213	20240716	152000	190809070	15040	15040	15040	15040	0
214	20240716	151900	190809070	15040	15040	15040	15040	6
215	20240716	151800	190718830	15070	15070	15070	15070	0
216	20240716	151700	190718830	15070	15070	15070	15070	0
217	20240716	151600	190718830	15070	15030	15070	15030	28
218	20240716	151500	190297190	15030	15030	15030	15030	22
219	20240716	151400	189966530	15030	15030	15030	15030	3
220	20240716	151300	189921440	15070	15070	15070	15070	11
221	20240716	151200	189755670	15070	15070	15070	15070	0
222	20240716	151100	189755670	15070	15070	15070	15070	1
223	20240716	151000	189740600	15030	15030	15030	15030	0
224	20240716	150900	189740600	15030	15030	15030	15030	5
225	20240716	150800	189665450	15030	15070	15070	15030	16
226	20240716	150700	189424370	15030	15030	15030	15030	0
227	20240716	150600	189424370	15030	15030	15030	15030	0
228	20240716	150500	189424370	15030	15030	15030	15030	0
229	20240716	150400	189424370	15030	15030	15030	15030	2
230	20240716	150300	189394310	15030	15030	15030	15030	0
231	20240716	150200	189394310	15030	15030	15030	15030	0
232	20240716	150100	189394310	15030	15030	15030	15030	6
233	20240716	150000	189304130	15030	15030	15030	15030	0
234	20240716	145900	189304130	15030	15040	15150	15030	106
235	20240716	145800	187706290	15030	15030	15030	15030	0
236	20240716	145700	187706290	15030	15040	15040	15030	96
237	20240716	145600	186263380	15040	15040	15040	15040	0
238	20240716	145500	186263380	15040	15040	15040	15040	0
239	20240716	145400	186263380	15040	15040	15040	15040	6
240	20240716	145300	186173140	15030	15030	15030	15030	19
241	20240716	145200	185887570	15030	15040	15040	15030	56
242	20240716	145100	185045760	15080	15080	15080	15080	3
243	20240716	145000	185000520	15060	15060	15060	15060	2
244	20240716	144900	184970400	15060	15040	15060	15040	23
245	20240716	144800	184624040	15040	15040	15040	15040	1
246	20240716	144700	184609000	15030	15030	15030	15030	0
247	20240716	144600	184609000	15030	15030	15030	15030	0
248	20240716	144500	184609000	15030	15030	15030	15030	0
249	20240716	144400	184609000	15030	15030	15030	15030	0
250	20240716	144300	184609000	15030	15030	15030	15030	0
251	20240716	144200	184609000	15030	15030	15030	15030	0
252	20240716	144100	184609000	15030	15030	15030	15030	0
253	20240716	144000	184609000	15030	15030	15030	15030	0
254	20240716	143900	184609000	15030	15030	15030	15030	0
255	20240716	143800	184609000	15030	15030	15030	15030	5
256	20240716	143700	184533850	15060	15060	15060	15060	10
257	20240716	143600	184383250	15020	15020	15020	15020	0
258	20240716	143500	184383250	15020	15020	15020	15020	0
259	20240716	143400	184383250	15020	15020	15020	15020	4
260	20240716	143300	184323170	15020	15020	15020	15020	0
261	20240716	143200	184323170	15020	15030	15030	15020	14
262	20240716	143100	184112880	15020	15050	15050	15020	31
263	20240716	143000	183646910	15050	15050	15050	15050	4
264	20240716	142900	183586710	15030	15030	15030	15030	0
265	20240716	142800	183586710	15030	15030	15030	15030	20
266	20240716	142700	183286110	15030	15030	15030	15030	100
267	20240716	142600	181783110	15030	15050	15050	15030	89
268	20240716	142500	180444600	15040	15040	15040	15040	11
269	20240716	142400	180279160	15040	15040	15040	15040	1
270	20240716	142300	180264120	15050	15050	15050	15050	0
271	20240716	142200	180264120	15050	15050	15050	15050	0
272	20240716	142100	180264120	15050	15050	15050	15050	1
273	20240716	142000	180249070	15040	15040	15040	15040	0
274	20240716	141900	180249070	15040	15040	15040	15040	1
275	20240716	141800	180234030	15040	15040	15040	15040	0
276	20240716	141700	180234030	15040	15040	15040	15040	0
277	20240716	141600	180234030	15040	15040	15040	15040	0
278	20240716	141500	180234030	15040	15040	15040	15040	0
279	20240716	141400	180234030	15040	15040	15040	15040	15
280	20240716	141300	180008430	15040	15040	15040	15040	39
281	20240716	141200	179421870	15040	15040	15040	15040	17
282	20240716	141100	179166190	15040	15040	15040	15040	0
283	20240716	141000	179166190	15040	15040	15040	15040	0
284	20240716	140900	179166190	15040	15040	15040	15040	0
285	20240716	140800	179166190	15040	15040	15040	15040	0
286	20240716	140700	179166190	15040	15040	15040	15040	0
287	20240716	140600	179166190	15040	15080	15080	15040	170
288	20240716	140500	176607330	15080	15080	15080	15080	0
289	20240716	140400	176607330	15080	15080	15080	15080	0
290	20240716	140300	176607330	15080	15080	15080	15080	0
291	20240716	140200	176607330	15080	15080	15080	15080	0
292	20240716	140100	176607330	15080	15080	15080	15080	0
293	20240716	140000	176607330	15080	15080	15080	15080	0
294	20240716	135900	176607330	15080	15080	15080	15080	1
295	20240716	135800	176592250	15080	15080	15080	15080	1
296	20240716	135700	176577170	15080	15080	15080	15080	0
297	20240716	135600	176577170	15080	15080	15080	15080	0
298	20240716	135500	176577170	15080	15080	15080	15080	0
299	20240716	135400	176577170	15080	15080	15080	15080	0
300	20240716	135300	176577170	15080	15080	15080	15080	0
301	20240716	135200	176577170	15080	15080	15080	15080	0
302	20240716	135100	176577170	15080	15080	15080	15080	0
303	20240716	135000	176577170	15080	15080	15080	15080	0
304	20240716	134900	176577170	15080	15080	15080	15080	0
305	20240716	134800	176577170	15080	15080	15080	15080	0
306	20240716	134700	176577170	15080	15080	15080	15080	0
307	20240716	134600	176577170	15080	15080	15080	15080	0
308	20240716	134500	176577170	15080	15080	15080	15080	0
309	20240716	134400	176577170	15080	15080	15080	15080	0
310	20240716	134300	176577170	15080	15070	15080	15070	4
311	20240716	134200	176516860	15070	15070	15070	15070	0
312	20240716	134100	176516860	15070	15070	15070	15070	0
313	20240716	134000	176516860	15070	15070	15070	15070	0
314	20240716	133900	176516860	15070	15070	15070	15070	2
315	20240716	133800	176486720	15090	15090	15090	15090	0
316	20240716	133700	176486720	15090	15090	15090	15090	0
317	20240716	133600	176486720	15090	15090	15090	15090	19
318	20240716	133500	176200010	15090	15090	15090	15090	21
319	20240716	133400	175883120	15090	15090	15090	15090	0
320	20240716	133300	175883120	15090	15090	15090	15090	0
321	20240716	133200	175883120	15090	15090	15090	15090	0
322	20240716	133100	175883120	15090	15090	15090	15090	20
323	20240716	133000	175581320	15040	15040	15040	15040	17
324	20240716	132900	175325640	15090	15060	15090	15060	33
325	20240716	132800	174828280	15050	15060	15060	15050	2
326	20240716	132700	174798170	15100	15100	15100	15100	0
327	20240716	132600	174798170	15100	15080	15100	15080	127
328	20240716	132500	172881620	15070	15050	15070	15050	177
329	20240716	132400	170215590	15030	15030	15030	15030	0
330	20240716	132300	170215590	15030	15030	15030	15030	0
331	20240716	132200	170215590	15030	15030	15030	15030	0
332	20240716	132100	170215590	15030	15030	15030	15030	0
333	20240716	132000	170215590	15030	15030	15030	15030	0
334	20240716	131900	170215590	15030	15030	15030	15030	0
335	20240716	131800	170215590	15030	15030	15030	15030	0
336	20240716	131700	170215590	15030	15030	15030	15030	0
337	20240716	131600	170215590	15030	15030	15030	15030	0
338	20240716	131500	170215590	15030	15030	15030	15030	0
339	20240716	131400	170215590	15030	15030	15030	15030	0
340	20240716	131300	170215590	15030	15030	15030	15030	34
341	20240716	131200	169704570	15040	15040	15040	15040	7
342	20240716	131100	169599290	15020	15040	15040	15020	93
343	20240716	131000	168202290	15050	15050	15050	15050	0
344	20240716	130900	168202290	15050	15050	15050	15050	1
345	20240716	130800	168187240	15050	15050	15050	15050	0
346	20240716	130700	168187240	15050	15050	15050	15050	0
347	20240716	130600	168187240	15050	15050	15050	15050	0
348	20240716	130500	168187240	15050	15050	15050	15050	0
349	20240716	130400	168187240	15050	15050	15050	15050	0
350	20240716	130300	168187240	15050	15050	15050	15050	0
351	20240716	130200	168187240	15050	15050	15050	15050	0
352	20240716	130100	168187240	15050	15050	15050	15050	0
353	20240716	130000	168187240	15050	15050	15050	15050	1
354	20240716	125900	168172190	15040	15040	15040	15040	0
355	20240716	125800	168172190	15040	15040	15040	15040	0
356	20240716	125700	168172190	15040	15040	15040	15040	1
357	20240716	125600	168157150	15040	15040	15040	15040	0
358	20240716	125500	168157150	15040	15040	15040	15040	1
359	20240716	125400	168142110	15040	15040	15040	15040	0
360	20240716	125300	168142110	15040	15040	15040	15040	0
361	20240716	125200	168142110	15040	15040	15040	15040	36
362	20240716	125100	167600670	15040	15040	15040	15040	0
363	20240716	125000	167600670	15040	15040	15040	15040	0
364	20240716	124900	167600670	15040	15040	15040	15040	0
365	20240716	124800	167600670	15040	15040	15040	15040	0
366	20240716	124700	167600670	15040	15040	15040	15040	0
367	20240716	124600	167600670	15040	15040	15040	15040	0
368	20240716	124500	167600670	15040	15040	15040	15040	2
369	20240716	124400	167570590	15040	15040	15040	15040	0
370	20240716	124300	167570590	15040	15040	15040	15040	0
371	20240716	124200	167570590	15040	15040	15040	15040	0
372	20240716	124100	167570590	15040	15040	15040	15040	100
373	20240716	124000	166066590	15030	15030	15030	15030	0
374	20240716	123900	166066590	15030	15030	15030	15030	0
375	20240716	123800	166066590	15030	15030	15030	15030	0
376	20240716	123700	166066590	15030	15030	15030	15030	0
377	20240716	123600	166066590	15030	15030	15030	15030	0
378	20240716	123500	166066590	15030	15030	15030	15030	0
379	20240716	123400	166066590	15030	15030	15030	15030	3
380	20240716	123300	166021500	15020	15020	15020	15020	0
381	20240716	123200	166021500	15020	15020	15020	15020	0
382	20240716	123100	166021500	15020	15020	15020	15020	0
383	20240716	123000	166021500	15020	15020	15020	15020	0
384	20240716	122900	166021500	15020	15020	15020	15020	2
385	20240716	122800	165991460	15020	15020	15020	15020	0
386	20240716	122700	165991460	15020	15020	15020	15020	0
387	20240716	122600	165991460	15020	15020	15020	15020	2
388	20240716	122500	165961420	15020	15020	15020	15020	0
389	20240716	122400	165961420	15020	15020	15020	15020	0
390	20240716	122300	165961420	15020	15020	15020	15020	0
391	20240716	122200	165961420	15020	15020	15020	15020	2
392	20240716	122100	165931380	15040	15040	15040	15040	0
393	20240716	122000	165931380	15040	15040	15040	15040	1
394	20240716	121900	165916340	15040	15040	15040	15040	0
395	20240716	121800	165916340	15040	15040	15040	15040	8
396	20240716	121700	165796020	15040	15040	15040	15040	0
397	20240716	121600	165796020	15040	15040	15040	15040	9
398	20240716	121500	165660660	15040	15040	15040	15040	0
399	20240716	121400	165660660	15040	15040	15040	15040	0
400	20240716	121300	165660660	15040	15040	15040	15040	0
401	20240716	121200	165660660	15040	15040	15040	15040	0
402	20240716	121100	165660660	15040	15040	15040	15040	0
403	20240716	121000	165660660	15040	15040	15040	15040	0
404	20240716	120900	165660660	15040	15040	15040	15040	13
405	20240716	120800	165465140	15040	15040	15040	15040	0
406	20240716	120700	165465140	15040	15040	15040	15040	0
407	20240716	120600	165465140	15040	15040	15040	15040	0
408	20240716	120500	165465140	15040	15040	15040	15040	0
409	20240716	120400	165465140	15040	15040	15040	15040	0
410	20240716	120300	165465140	15040	15040	15040	15040	0
411	20240716	120200	165465140	15040	15040	15040	15040	0
412	20240716	120100	165465140	15040	15040	15040	15040	0
413	20240716	120000	165465140	15040	15040	15040	15040	0
414	20240716	115900	165465140	15040	15040	15040	15040	0
415	20240716	115800	165465140	15040	15040	15040	15040	0
416	20240716	115700	165465140	15040	15030	15040	15030	408
417	20240716	115600	159330580	15020	15020	15020	15020	41
418	20240716	115500	158714760	15040	15040	15040	15040	0
419	20240716	115400	158714760	15040	15040	15040	15040	0
420	20240716	115300	158714760	15040	15040	15040	15040	0
421	20240716	115200	158714760	15040	15040	15040	15040	91
422	20240716	115100	157346120	15040	15040	15040	15040	0
423	20240716	115000	157346120	15040	15040	15040	15040	0
424	20240716	114900	157346120	15040	15030	15040	15030	300
425	20240716	114800	152834140	15040	15040	15040	15040	1
426	20240716	114700	152819100	15040	15040	15040	15040	0
427	20240716	114600	152819100	15040	15040	15040	15040	0
428	20240716	114500	152819100	15040	15040	15040	15040	0
429	20240716	114400	152819100	15040	15040	15040	15040	0
430	20240716	114300	152819100	15040	15040	15040	15040	225
431	20240716	114200	149435100	15040	15040	15040	15040	0
432	20240716	114100	149435100	15040	15040	15040	15040	0
433	20240716	114000	149435100	15040	15040	15040	15040	0
434	20240716	113900	149435100	15040	15020	15040	15020	21
435	20240716	113800	149119480	15020	15020	15020	15020	0
436	20240716	113700	149119480	15020	15020	15020	15020	0
437	20240716	113600	149119480	15020	15020	15020	15020	0
438	20240716	113500	149119480	15020	15020	15020	15020	0
439	20240716	113400	149119480	15020	15020	15020	15020	0
440	20240716	113300	149119480	15020	15020	15020	15020	0
441	20240716	113200	149119480	15020	15020	15020	15020	0
442	20240716	113100	149119480	15020	15020	15020	15020	0
443	20240716	113000	149119480	15020	15020	15020	15020	0
444	20240716	112900	149119480	15020	15020	15020	15020	0
445	20240716	112800	149119480	15020	15020	15020	15020	0
446	20240716	112700	149119480	15020	15020	15020	15020	44
447	20240716	112600	148458600	15020	15020	15020	15020	102
448	20240716	112500	146926560	15020	15020	15020	15020	0
449	20240716	112400	146926560	15020	15020	15020	15020	1
450	20240716	112300	146911540	15020	15020	15020	15020	0
451	20240716	112200	146911540	15020	15020	15020	15020	0
452	20240716	112100	146911540	15020	15010	15020	15010	5
453	20240716	112000	146836480	15010	15010	15010	15010	0
454	20240716	111900	146836480	15010	15010	15010	15010	12
455	20240716	111800	146656360	14990	14990	14990	14990	0
456	20240716	111700	146656360	14990	14990	14990	14990	0
457	20240716	111600	146656360	14990	14990	14990	14990	0
458	20240716	111500	146656360	14990	14990	14990	14990	0
459	20240716	111400	146656360	14990	14990	14990	14990	0
460	20240716	111300	146656360	14990	14990	14990	14990	0
461	20240716	111200	146656360	14990	14990	14990	14990	0
462	20240716	111100	146656360	14990	14990	14990	14990	0
463	20240716	111000	146656360	14990	14990	14990	14990	0
464	20240716	110900	146656360	14990	14990	14990	14990	0
465	20240716	110800	146656360	14990	14990	14990	14990	2
466	20240716	110700	146626380	15020	15020	15020	15020	94
467	20240716	110600	145214500	15010	15010	15010	15010	0
468	20240716	110500	145214500	15010	15010	15010	15010	0
469	20240716	110400	145214500	15010	15010	15010	15010	0
470	20240716	110300	145214500	15010	15010	15010	15010	0
471	20240716	110200	145214500	15010	15010	15010	15010	213
472	20240716	110100	142017370	14990	15000	15000	14990	100
473	20240716	110000	140518230	15000	15000	15000	15000	0
474	20240716	105900	140518230	15000	14990	15000	14990	13
475	20240716	105800	140323300	14990	14990	14990	14990	0
476	20240716	105700	140323300	14990	14990	14990	14990	0
477	20240716	105600	140323300	14990	14990	14990	14990	0
478	20240716	105500	140323300	14990	14990	14990	14990	0
479	20240716	105400	140323300	14990	14990	14990	14990	95
480	20240716	105300	138899250	15010	15010	15010	15010	0
481	20240716	105200	138899250	15010	15010	15010	15010	31
482	20240716	105100	138433940	15010	15010	15010	15010	0
483	20240716	105000	138433940	15010	15010	15010	15010	0
484	20240716	104900	138433940	15010	15010	15010	15010	3
485	20240716	104800	138388910	15030	15030	15030	15030	0
486	20240716	104700	138388910	15030	15030	15030	15030	0
487	20240716	104600	138388910	15030	15030	15030	15030	0
488	20240716	104500	138388910	15030	15030	15030	15030	0
489	20240716	104400	138388910	15030	15030	15030	15030	0
490	20240716	104300	138388910	15030	15030	15030	15030	8
491	20240716	104200	138268670	15010	15010	15010	15010	0
492	20240716	104100	138268670	15010	15010	15010	15010	0
493	20240716	104000	138268670	15010	15000	15010	15000	134
494	20240716	103900	136258640	15000	15000	15000	15000	10
495	20240716	103800	136108640	15000	15000	15000	15000	0
496	20240716	103700	136108640	15000	15000	15000	15000	0
497	20240716	103600	136108640	15000	15000	15000	15000	100
498	20240716	103500	134608640	14990	14990	14990	14990	0
499	20240716	103400	134608640	14990	14990	14990	14990	1
500	20240716	103300	134593650	14990	14990	14990	14990	0
501	20240716	103200	134593650	14990	14990	14990	14990	0
502	20240716	103100	134593650	14990	14990	14990	14990	0
503	20240716	103000	134593650	14990	15010	15020	14990	360
504	20240716	102900	129187410	15000	15000	15000	15000	9
505	20240716	102800	129052410	15010	15020	15020	15010	16
506	20240716	102700	128812150	15030	15030	15030	15030	0
507	20240716	102600	128812150	15030	15030	15030	15030	0
508	20240716	102500	128812150	15030	15030	15030	15030	53
509	20240716	102400	128015560	15030	15020	15030	15020	17
510	20240716	102300	127760140	15030	15030	15030	15030	0
511	20240716	102200	127760140	15030	15030	15030	15030	0
512	20240716	102100	127760140	15030	15040	15040	15030	27
513	20240716	102000	127354230	15030	15030	15030	15030	0
514	20240716	101900	127354230	15030	15010	15030	15010	3
515	20240716	101800	127309170	15000	14990	15000	14990	80
516	20240716	101700	126109560	14990	14990	14990	14990	26
517	20240716	101600	125719820	14990	14970	14990	14970	87
518	20240716	101500	124416860	14970	14970	14980	14960	235
519	20240716	101400	120898650	14980	15100	15100	14980	2706
520	20240716	101300	80186840	15100	15100	15100	15100	0
521	20240716	101200	80186840	15100	15100	15100	15100	8
522	20240716	101100	80066040	15110	15140	15140	15110	25
523	20240716	101000	79687980	15140	15140	15140	15140	0
524	20240716	100900	79687980	15140	15140	15140	15140	0
525	20240716	100800	79687980	15140	15140	15140	15140	0
526	20240716	100700	79687980	15140	15140	15140	15140	0
527	20240716	100600	79687980	15140	15140	15140	15140	0
528	20240716	100500	79687980	15140	15140	15140	15140	0
529	20240716	100400	79687980	15140	15140	15140	15140	0
530	20240716	100300	79687980	15140	15140	15140	15140	310
531	20240716	100200	74994580	15140	15140	15140	15140	0
532	20240716	100100	74994580	15140	15140	15140	15140	10
533	20240716	100000	74843180	15130	15130	15130	15130	0
534	20240716	095900	74843180	15130	15130	15130	15130	0
535	20240716	095800	74843180	15130	15130	15130	15130	0
536	20240716	095700	74843180	15130	15130	15130	15130	37
537	20240716	095600	74283370	15080	15080	15080	15080	110
538	20240716	095500	72624570	15070	15070	15070	15070	9
539	20240716	095400	72488940	15080	15080	15080	15080	343
540	20240716	095300	67316500	15080	15080	15080	15080	14
541	20240716	095200	67105380	15080	15080	15080	15080	0
542	20240716	095100	67105380	15080	15080	15080	15080	10
543	20240716	095000	66954580	15080	15080	15080	15080	1
544	20240716	094900	66939500	15070	15070	15070	15070	122
545	20240716	094800	65100960	15060	15080	15080	15060	316
546	20240716	094700	60339710	15080	15090	15090	15080	3
547	20240716	094600	60294460	15080	15100	15100	15080	134
548	20240716	094500	58271730	15100	15100	15100	15100	0
549	20240716	094400	58271730	15100	15100	15100	15100	109
550	20240716	094300	56625830	15100	15100	15100	15080	390
551	20240716	094200	50738520	15070	15070	15070	15070	0
552	20240716	094100	50738520	15070	15070	15070	15070	0
553	20240716	094000	50738520	15070	15080	15080	15070	100
554	20240716	093900	49231130	15090	15100	15100	15080	90
555	20240716	093800	47873180	15100	15100	15100	15100	1
556	20240716	093700	47858080	15090	15090	15090	15090	0
557	20240716	093600	47858080	15090	15090	15090	15090	50
558	20240716	093500	47103580	15130	15130	15130	15130	0
559	20240716	093400	47103580	15130	15130	15130	15130	0
560	20240716	093300	47103580	15130	15130	15130	15130	0
561	20240716	093200	47103580	15130	15130	15130	15130	99
562	20240716	093100	45605710	15090	15090	15090	15090	1
563	20240716	093000	45590620	15080	15080	15080	15080	5
564	20240716	092900	45515220	15080	15080	15080	15080	2
565	20240716	092800	45485060	15080	15080	15080	15080	0
566	20240716	092700	45485060	15080	15080	15080	15080	0
567	20240716	092600	45485060	15080	15090	15090	15080	72
568	20240716	092500	44399200	15080	15100	15100	15080	20
569	20240716	092400	44097580	15130	15130	15130	15130	0
570	20240716	092300	44097580	15130	15130	15130	15130	20
571	20240716	092200	43794980	15130	15130	15130	15130	30
572	20240716	092100	43341080	15130	15130	15130	15130	0
573	20240716	092000	43341080	15130	15130	15130	15130	0
574	20240716	091900	43341080	15130	15130	15130	15130	0
575	20240716	091800	43341080	15130	15130	15130	15130	0
576	20240716	091700	43341080	15130	15130	15130	15130	7
577	20240716	091600	43235170	15070	15070	15070	15070	0
578	20240716	091500	43235170	15070	15090	15090	15070	116
579	20240716	091400	41485710	15080	15080	15080	15080	229
580	20240716	091300	38032390	15080	15150	15150	15080	1269
581	20240716	091200	18832660	15150	15150	15150	15150	126
582	20240716	091100	16923760	15150	15150	15150	15150	0
583	20240716	091000	16923760	15150	15150	15150	15150	123
584	20240716	090900	15060310	15230	15230	15230	15230	0
585	20240716	090800	15060310	15230	15160	15230	15140	317
586	20240716	090700	10256420	15230	15230	15230	15230	0
587	20240716	090600	10256420	15230	15230	15230	15230	1
588	20240716	090500	10241190	15240	15240	15240	15240	0
589	20240716	090400	10241190	15240	15240	15240	15240	121
590	20240716	090300	8397150	15250	15250	15250	15250	0
591	20240716	090200	8397150	15250	15250	15250	15250	2
592	20240716	090100	8366650	15150	15150	15150	15150	0
593	20240716	090000	8366650	15150	15170	15170	15150	552