KissMeData/007700/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184900	4162597150	15710	15710	15710	15710	5721
3	20240718	184800	4162597150	15710	15710	15710	15710	0
4	20240718	184700	4162597150	15710	15710	15710	15710	0
5	20240718	184600	4162597150	15710	15710	15710	15710	0
6	20240718	184500	4162597150	15710	15710	15710	15710	0
7	20240718	184400	4162597150	15710	15710	15710	15710	0
8	20240718	184300	4162597150	15710	15710	15710	15710	0
9	20240718	184200	4162597150	15710	15710	15710	15710	0
10	20240718	184100	4162597150	15710	15710	15710	15710	0
11	20240718	184000	4162597150	15710	15710	15710	15710	0
12	20240718	183900	4162597150	15710	15710	15710	15710	0
13	20240718	183800	4162597150	15710	15710	15710	15710	0
14	20240718	183700	4162597150	15710	15710	15710	15710	0
15	20240718	183600	4162597150	15710	15710	15710	15710	0
16	20240718	183500	4162597150	15710	15710	15710	15710	0
17	20240718	183400	4162597150	15710	15710	15710	15710	0
18	20240718	183300	4162597150	15710	15710	15710	15710	0
19	20240718	183200	4162597150	15710	15710	15710	15710	0
20	20240718	183100	4162597150	15710	15710	15710	15710	0
21	20240718	183000	4162597150	15710	15710	15710	15710	0
22	20240718	182900	4162597150	15710	15710	15710	15710	0
23	20240718	182800	4162597150	15710	15710	15710	15710	0
24	20240718	182700	4162597150	15710	15710	15710	15710	0
25	20240718	182600	4162597150	15710	15710	15710	15710	0
26	20240718	182500	4162597150	15710	15710	15710	15710	0
27	20240718	182400	4162597150	15710	15710	15710	15710	0
28	20240718	182300	4162597150	15710	15710	15710	15710	0
29	20240718	182200	4162597150	15710	15710	15710	15710	0
30	20240718	182100	4162597150	15710	15710	15710	15710	0
31	20240718	182000	4162597150	15710	15710	15710	15710	0
32	20240718	181900	4162597150	15710	15710	15710	15710	5721
33	20240718	181800	4162597150	15710	15710	15710	15710	0
34	20240718	181700	4162597150	15710	15710	15710	15710	0
35	20240718	181600	4162597150	15710	15710	15710	15710	0
36	20240718	181500	4162597150	15710	15710	15710	15710	0
37	20240718	181400	4162597150	15710	15710	15710	15710	0
38	20240718	181300	4162597150	15710	15710	15710	15710	0
39	20240718	181200	4162597150	15710	15710	15710	15710	0
40	20240718	181100	4162597150	15710	15710	15710	15710	0
41	20240718	181000	4162597150	15710	15710	15710	15710	0
42	20240718	180900	4162597150	15710	15710	15710	15710	0
43	20240718	180800	4162597150	15710	15710	15710	15710	0
44	20240718	180700	4162597150	15710	15710	15710	15710	0
45	20240718	180600	4162597150	15710	15710	15710	15710	0
46	20240718	180500	4162597150	15710	15710	15710	15710	0
47	20240718	180400	4162597150	15710	15710	15710	15710	0
48	20240718	180300	4162597150	15710	15710	15710	15710	0
49	20240718	180200	4162597150	15710	15710	15710	15710	0
50	20240718	180100	4162597150	15710	15710	15710	15710	0
51	20240718	180000	4162597150	15710	15710	15710	15710	0
52	20240718	175900	4162597150	15710	15710	15710	15710	0
53	20240718	175800	4162597150	15710	15710	15710	15710	0
54	20240718	175700	4162597150	15710	15710	15710	15710	0
55	20240718	175600	4162597150	15710	15710	15710	15710	0
56	20240718	175500	4162597150	15710	15710	15710	15710	0
57	20240718	175400	4162597150	15710	15710	15710	15710	0
58	20240718	175300	4162597150	15710	15710	15710	15710	0
59	20240718	175200	4162597150	15710	15710	15710	15710	0
60	20240718	175100	4162597150	15710	15710	15710	15710	0
61	20240718	175000	4162597150	15710	15710	15710	15710	0
62	20240718	174900	4162597150	15710	15710	15710	15710	5721
63	20240718	174800	4162597150	15710	15710	15710	15710	0
64	20240718	174700	4162597150	15710	15710	15710	15710	0
65	20240718	174600	4162597150	15710	15710	15710	15710	0
66	20240718	174500	4162597150	15710	15710	15710	15710	0
67	20240718	174400	4162597150	15710	15710	15710	15710	0
68	20240718	174300	4162597150	15710	15710	15710	15710	0
69	20240718	174200	4162597150	15710	15710	15710	15710	0
70	20240718	174100	4162597150	15710	15710	15710	15710	0
71	20240718	174000	4162597150	15710	15710	15710	15710	0
72	20240718	173900	4162597150	15710	15710	15710	15710	0
73	20240718	173800	4162597150	15710	15710	15710	15710	0
74	20240718	173700	4162597150	15710	15710	15710	15710	0
75	20240718	173600	4162597150	15710	15710	15710	15710	0
76	20240718	173500	4162597150	15710	15710	15710	15710	0
77	20240718	173400	4162597150	15710	15710	15710	15710	0
78	20240718	173300	4162597150	15710	15710	15710	15710	0
79	20240718	173200	4162597150	15710	15710	15710	15710	0
80	20240718	173100	4162597150	15710	15710	15710	15710	0
81	20240718	173000	4162597150	15710	15710	15710	15710	0
82	20240718	172900	4162597150	15710	15710	15710	15710	0
83	20240718	172800	4162597150	15710	15710	15710	15710	0
84	20240718	172700	4162597150	15710	15710	15710	15710	0
85	20240718	172600	4162597150	15710	15710	15710	15710	0
86	20240718	172500	4162597150	15710	15710	15710	15710	0
87	20240718	172400	4162597150	15710	15710	15710	15710	0
88	20240718	172300	4162597150	15710	15710	15710	15710	0
89	20240718	172200	4162597150	15710	15710	15710	15710	0
90	20240718	172100	4162597150	15710	15710	15710	15710	0
91	20240718	172000	4162597150	15710	15710	15710	15710	0
92	20240718	171900	4162597150	15710	15710	15710	15710	5721
93	20240718	171800	4162597150	15710	15710	15710	15710	0
94	20240718	171700	4162597150	15710	15710	15710	15710	0
95	20240718	171600	4162597150	15710	15710	15710	15710	0
96	20240718	171500	4162597150	15710	15710	15710	15710	0
97	20240718	171400	4162597150	15710	15710	15710	15710	0
98	20240718	171300	4162597150	15710	15710	15710	15710	0
99	20240718	171200	4162597150	15710	15710	15710	15710	0
100	20240718	171100	4162597150	15710	15710	15710	15710	0
101	20240718	171000	4162597150	15710	15710	15710	15710	0
102	20240718	170900	4162597150	15710	15710	15710	15710	0
103	20240718	170800	4162597150	15710	15710	15710	15710	0
104	20240718	170700	4162597150	15710	15710	15710	15710	0
105	20240718	170600	4162597150	15710	15710	15710	15710	0
106	20240718	170500	4162597150	15710	15710	15710	15710	0
107	20240718	170400	4162597150	15710	15710	15710	15710	0
108	20240718	170300	4162597150	15710	15710	15710	15710	0
109	20240718	170200	4162597150	15710	15710	15710	15710	0
110	20240718	170100	4162597150	15710	15710	15710	15710	0
111	20240718	170000	4162597150	15710	15710	15710	15710	0
112	20240718	165900	4162597150	15710	15710	15710	15710	0
113	20240718	165800	4162597150	15710	15710	15710	15710	0
114	20240718	165700	4162597150	15710	15710	15710	15710	0
115	20240718	165600	4162597150	15710	15710	15710	15710	0
116	20240718	165500	4162597150	15710	15710	15710	15710	0
117	20240718	165400	4162597150	15710	15710	15710	15710	0
118	20240718	165300	4162597150	15710	15710	15710	15710	0
119	20240718	165200	4162597150	15710	15710	15710	15710	0
120	20240718	165100	4162597150	15710	15710	15710	15710	0
121	20240718	165000	4162597150	15710	15710	15710	15710	0
122	20240718	164900	4162597150	15710	15710	15710	15710	5721
123	20240718	164800	4162597150	15710	15710	15710	15710	0
124	20240718	164700	4162597150	15710	15710	15710	15710	0
125	20240718	164600	4162597150	15710	15710	15710	15710	0
126	20240718	164500	4162597150	15710	15710	15710	15710	0
127	20240718	164400	4162597150	15710	15710	15710	15710	0
128	20240718	164300	4162597150	15710	15710	15710	15710	0
129	20240718	164200	4162597150	15710	15710	15710	15710	0
130	20240718	164100	4162597150	15710	15710	15710	15710	0
131	20240718	164000	4162597150	15710	15710	15710	15710	0
132	20240718	163900	4162597150	15710	15710	15710	15710	0
133	20240718	163800	4162597150	15710	15710	15710	15710	0
134	20240718	163700	4162597150	15710	15710	15710	15710	0
135	20240718	163600	4162597150	15710	15710	15710	15710	0
136	20240718	163500	4162597150	15710	15710	15710	15710	0
137	20240718	163400	4162597150	15710	15710	15710	15710	0
138	20240718	163300	4162597150	15710	15710	15710	15710	0
139	20240718	163200	4162597150	15710	15710	15710	15710	0
140	20240718	163100	4162597150	15710	15710	15710	15710	0
141	20240718	163000	4162597150	15710	15710	15710	15710	0
142	20240718	162900	4162597150	15710	15710	15710	15710	0
143	20240718	162800	4162597150	15710	15710	15710	15710	0
144	20240718	162700	4162597150	15710	15710	15710	15710	0
145	20240718	162600	4162597150	15710	15710	15710	15710	0
146	20240718	162500	4162597150	15710	15710	15710	15710	0
147	20240718	162400	4162597150	15710	15710	15710	15710	0
148	20240718	162300	4162597150	15710	15710	15710	15710	0
149	20240718	162200	4162597150	15710	15710	15710	15710	0
150	20240718	162100	4162597150	15710	15710	15710	15710	0
151	20240718	162000	4162597150	15710	15710	15710	15710	0
152	20240718	161900	4162597150	15710	15710	15710	15710	5721
153	20240718	161800	4162597150	15710	15710	15710	15710	0
154	20240718	161700	4162597150	15710	15710	15710	15710	0
155	20240718	161600	4162597150	15710	15710	15710	15710	0
156	20240718	161500	4162597150	15710	15710	15710	15710	0
157	20240718	161400	4162597150	15710	15710	15710	15710	0
158	20240718	161300	4162597150	15710	15710	15710	15710	0
159	20240718	161200	4162597150	15710	15710	15710	15710	0
160	20240718	161100	4162597150	15710	15710	15710	15710	0
161	20240718	161000	4162597150	15710	15710	15710	15710	0
162	20240718	160900	4162597150	15710	15710	15710	15710	0
163	20240718	160800	4162597150	15710	15710	15710	15710	0
164	20240718	160700	4162597150	15710	15710	15710	15710	0
165	20240718	160600	4162597150	15710	15710	15710	15710	0
166	20240718	160500	4162597150	15710	15710	15710	15710	0
167	20240718	160400	4162597150	15710	15710	15710	15710	0
168	20240718	160300	4162597150	15710	15710	15710	15710	0
169	20240718	160200	4162597150	15710	15710	15710	15710	0
170	20240718	160100	4162597150	15710	15710	15710	15710	0
171	20240718	160000	4162597150	15710	15710	15710	15710	0
172	20240718	155900	4162597150	15710	15710	15710	15710	0
173	20240718	155800	4162597150	15710	15710	15710	15710	0
174	20240718	155700	4162597150	15710	15710	15710	15710	0
175	20240718	155600	4162597150	15710	15710	15710	15710	0
176	20240718	155500	4162597150	15710	15710	15710	15710	0
177	20240718	155400	4162597150	15710	15710	15710	15710	0
178	20240718	155300	4162597150	15710	15710	15710	15710	0
179	20240718	155200	4162597150	15710	15710	15710	15710	0
180	20240718	155100	4162597150	15710	15710	15710	15710	0
181	20240718	155000	4162597150	15710	15710	15710	15710	0
182	20240718	154900	4162597150	15710	15710	15710	15710	5721
183	20240718	154800	4162597150	15710	15710	15710	15710	0
184	20240718	154700	4162597150	15710	15710	15710	15710	0
185	20240718	154600	4162597150	15710	15710	15710	15710	0
186	20240718	154500	4162597150	15710	15710	15710	15710	0
187	20240718	154400	4162597150	15710	15710	15710	15710	0
188	20240718	154300	4162597150	15710	15710	15710	15710	0
189	20240718	154200	4162597150	15710	15710	15710	15710	0
190	20240718	154100	4162597150	15710	15710	15710	15710	0
191	20240718	154000	4162597150	15710	15710	15710	15710	0
192	20240718	153900	4162597150	15710	15710	15710	15710	0
193	20240718	153800	4162597150	15710	15710	15710	15710	0
194	20240718	153700	4162597150	15710	15710	15710	15710	0
195	20240718	153600	4162597150	15710	15710	15710	15710	0
196	20240718	153500	4162597150	15710	15710	15710	15710	0
197	20240718	153400	4162597150	15710	15710	15710	15710	0
198	20240718	153300	4162597150	15710	15710	15710	15710	0
199	20240718	153200	4162597150	15710	15710	15710	15710	0
200	20240718	153100	4162597150	15710	15710	15710	15710	0
201	20240718	153000	4162597150	15710	15710	15710	15710	5721
202	20240718	152900	4072720240	15680	15680	15680	15680	0
203	20240718	152800	4072720240	15680	15680	15680	15680	0
204	20240718	152700	4072720240	15680	15680	15680	15680	0
205	20240718	152600	4072720240	15680	15680	15680	15680	0
206	20240718	152500	4072720240	15680	15680	15680	15680	0
207	20240718	152400	4072720240	15680	15680	15680	15680	0
208	20240718	152300	4072720240	15680	15680	15680	15680	0
209	20240718	152200	4072720240	15680	15680	15680	15680	0
210	20240718	152100	4072720240	15680	15680	15680	15680	0
211	20240718	152000	4072720240	15680	15680	15680	15680	0
212	20240718	151900	4072720240	15680	15740	15740	15680	3569
213	20240718	151800	4016683480	15700	15710	15710	15700	1016
214	20240718	151700	4000722430	15710	15750	15750	15710	100
215	20240718	151600	3999151130	15710	15730	15750	15700	4500
216	20240718	151500	3928496220	15710	15720	15750	15710	555
217	20240718	151400	3919770680	15750	15760	15760	15690	92
218	20240718	151300	3918324750	15750	15790	15790	15700	5095
219	20240718	151200	3838255200	15790	15790	15790	15780	305
220	20240718	151100	3833439840	15790	15800	15800	15790	599
221	20240718	151000	3823976160	15800	15820	15850	15800	813
222	20240718	150900	3811122140	15850	15840	15850	15840	670
223	20240718	150800	3800503980	15810	15820	15820	15810	322
224	20240718	150700	3795410940	15820	15860	15860	15820	326
225	20240718	150600	3790249290	15860	15850	15870	15850	1706
226	20240718	150500	3763195640	15840	15850	15850	15840	213
227	20240718	150400	3759819600	15850	15850	15850	15830	425
228	20240718	150300	3753084580	15850	15830	15860	15830	1529
229	20240718	150200	3728853910	15830	15830	15840	15820	298
230	20240718	150100	3724135630	15820	15820	15820	15820	63
231	20240718	150000	3723138970	15820	15820	15820	15820	93
232	20240718	145900	3721667710	15820	15820	15820	15820	0
233	20240718	145800	3721667710	15820	15800	15820	15750	1214
234	20240718	145700	3702526940	15800	15820	15820	15800	317
235	20240718	145600	3697518020	15820	15820	15820	15820	15
236	20240718	145500	3697280720	15820	15820	15820	15820	42
237	20240718	145400	3696616280	15830	15820	15830	15820	464
238	20240718	145300	3689274280	15820	15810	15820	15810	284
239	20240718	145200	3684784140	15810	15810	15810	15800	304
240	20240718	145100	3679978760	15810	15810	15810	15800	249
241	20240718	145000	3676042130	15810	15810	15810	15810	205
242	20240718	144900	3672801080	15810	15800	15810	15800	12
243	20240718	144800	3672611380	15810	15810	15820	15810	105
244	20240718	144700	3670951130	15810	15810	15810	15800	102
245	20240718	144600	3669339170	15810	15830	15830	15810	38
246	20240718	144500	3668738370	15800	15830	15830	15800	812
247	20240718	144400	3655889540	15800	15800	15800	15800	336
248	20240718	144300	3650580740	15810	15810	15810	15810	200
249	20240718	144200	3647418740	15810	15820	15830	15800	182
250	20240718	144100	3644542020	15800	15800	15800	15800	80
251	20240718	144000	3643278020	15840	15830	15840	15830	101
252	20240718	143900	3641679180	15830	15830	15830	15830	0
253	20240718	143800	3641679180	15830	15810	15830	15810	100
254	20240718	143700	3640097650	15800	15790	15800	15790	116
255	20240718	143600	3638265130	15700	15700	15760	15690	183
256	20240718	143500	3635383170	15690	15710	15710	15680	593
257	20240718	143400	3626078040	15690	15760	15770	15690	743
258	20240718	143300	3614385620	15800	15770	15800	15740	170
259	20240718	143200	3611707490	15770	15810	15810	15770	72
260	20240718	143100	3610569530	15770	15790	15800	15770	1590
261	20240718	143000	3585490700	15800	15840	15840	15800	1361
262	20240718	142900	3563983080	15840	15840	15850	15840	58
263	20240718	142800	3563064280	15850	15850	15850	15850	31
264	20240718	142700	3562572930	15810	15810	15840	15810	68
265	20240718	142600	3561495990	15830	15820	15830	15810	344
266	20240718	142500	3556051640	15820	15820	15820	15820	25
267	20240718	142400	3555656140	15820	15820	15820	15820	10
268	20240718	142300	3555497940	15830	15830	15830	15830	0
269	20240718	142200	3555497940	15830	15810	15830	15810	385
270	20240718	142100	3549409350	15810	15800	15810	15800	39
271	20240718	142000	3548792860	15790	15790	15790	15790	11
272	20240718	141900	3548619170	15790	15790	15790	15790	23
273	20240718	141800	3548256000	15790	15800	15800	15790	517
274	20240718	141700	3540088700	15790	15800	15800	15790	102
275	20240718	141600	3538477110	15800	15800	15800	15800	76
276	20240718	141500	3537276310	15800	15810	15810	15800	22
277	20240718	141400	3536928670	15810	15820	15820	15810	40
278	20240718	141300	3536296070	15790	15820	15820	15790	26
279	20240718	141200	3535885250	15820	15800	15820	15800	26
280	20240718	141100	3535474010	15820	15810	15820	15800	64
281	20240718	141000	3534462170	15820	15810	15820	15810	434
282	20240718	140900	3527600310	15810	15810	15810	15810	30
283	20240718	140800	3527126010	15810	15810	15810	15810	0
284	20240718	140700	3527126010	15810	15800	15810	15800	13
285	20240718	140600	3526920580	15810	15810	15810	15810	33
286	20240718	140500	3526398850	15810	15810	15810	15810	12
287	20240718	140400	3526209130	15810	15810	15810	15810	1
288	20240718	140300	3526193320	15810	15780	15810	15780	668
289	20240718	140200	3515640250	15780	15780	15780	15780	27
290	20240718	140100	3515214190	15760	15770	15770	15760	36
291	20240718	140000	3514646730	15760	15760	15760	15760	0
292	20240718	135900	3514646730	15760	15770	15800	15760	486
293	20240718	135800	3506985330	15770	15760	15770	15760	88
294	20240718	135700	3505598440	15760	15760	15760	15760	80
295	20240718	135600	3504337640	15760	15760	15760	15760	0
296	20240718	135500	3504337640	15760	15760	15760	15760	123
297	20240718	135400	3502399160	15760	15750	15760	15730	282
298	20240718	135300	3497958220	15740	15730	15740	15730	202
299	20240718	135200	3494779110	15730	15690	15730	15690	50
300	20240718	135100	3493993850	15690	15690	15690	15690	76
301	20240718	135000	3492801410	15690	15690	15690	15690	23
302	20240718	134900	3492440540	15700	15700	15700	15700	145
303	20240718	134800	3490164040	15700	15680	15700	15680	157
304	20240718	134700	3487702180	15680	15680	15680	15680	0
305	20240718	134600	3487702180	15680	15690	15690	15680	170
306	20240718	134500	3485036240	15740	15690	15740	15690	11
307	20240718	134400	3484863150	15680	15680	15680	15680	0
308	20240718	134300	3484863150	15680	15700	15700	15680	160
309	20240718	134200	3482352720	15700	15710	15710	15700	67
310	20240718	134100	3481300750	15750	15700	15750	15700	11
311	20240718	134000	3481127750	15700	15720	15720	15700	111
312	20240718	133900	3479383660	15720	15720	15720	15720	3
313	20240718	133800	3479336500	15730	15730	15730	15730	1
314	20240718	133700	3479320770	15720	15720	15720	15720	2
315	20240718	133600	3479289330	15720	15720	15720	15720	0
316	20240718	133500	3479289330	15720	15720	15720	15720	0
317	20240718	133400	3479289330	15720	15730	15730	15720	131
318	20240718	133300	3477229570	15730	15750	15750	15730	202
319	20240718	133200	3474052070	15760	15740	15760	15740	450
320	20240718	133100	3466963720	15720	15720	15720	15720	55
321	20240718	133000	3466099120	15720	15720	15720	15700	3
322	20240718	132900	3466051980	15710	15710	15720	15700	244
323	20240718	132800	3462219720	15710	15710	15710	15710	654
324	20240718	132700	3451945380	15730	15720	15730	15720	172
325	20240718	132600	3449240580	15740	15740	15740	15740	0
326	20240718	132500	3449240580	15740	15740	15740	15740	42
327	20240718	132400	3448579500	15740	15740	15740	15740	64
328	20240718	132300	3447572140	15670	15690	15690	15660	1765
329	20240718	132200	3419921530	15680	15680	15680	15680	0
330	20240718	132100	3419921530	15680	15680	15680	15680	2
331	20240718	132000	3419890170	15670	15740	15740	15670	2501
332	20240718	131900	3380631770	15770	15770	15770	15740	39
333	20240718	131800	3380016950	15770	15770	15770	15770	110
334	20240718	131700	3378282250	15720	15720	15720	15720	50
335	20240718	131600	3377496250	15720	15780	15780	15720	4
336	20240718	131500	3377433250	15780	15780	15780	15780	4
337	20240718	131400	3377370130	15800	15740	15800	15670	3112
338	20240718	131300	3328502270	15740	15740	15740	15740	99
339	20240718	131200	3326944010	15740	15750	15750	15740	3
340	20240718	131100	3326896780	15740	15740	15740	15740	103
341	20240718	131000	3325275560	15740	15800	15800	15740	234
342	20240718	130900	3321583650	15800	15800	15800	15800	272
343	20240718	130800	3317286050	15790	15790	15790	15790	0
344	20240718	130700	3317286050	15790	15790	15790	15790	8
345	20240718	130600	3317159730	15800	15800	15800	15800	5
346	20240718	130500	3317080730	15790	15740	15790	15740	174
347	20240718	130400	3314333720	15710	15710	15710	15710	154
348	20240718	130300	3311914380	15710	15770	15770	15700	515
349	20240718	130200	3303823410	15770	15780	15780	15770	11
350	20240718	130100	3303649840	15800	15770	15800	15770	222
351	20240718	130000	3300145040	15760	15760	15760	15760	13
352	20240718	125900	3299940160	15700	15700	15700	15700	0
353	20240718	125800	3299940160	15700	15720	15720	15700	436
354	20240718	125700	3293094590	15710	15710	15710	15710	594
355	20240718	125600	3283762850	15710	15710	15710	15710	0
356	20240718	125500	3283762850	15710	15710	15710	15710	0
357	20240718	125400	3283762850	15710	15740	15740	15710	956
358	20240718	125300	3268733210	15740	15740	15740	15740	1
359	20240718	125200	3268717470	15740	15740	15740	15740	68
360	20240718	125100	3267647150	15800	15800	15800	15800	2
361	20240718	125000	3267615550	15740	15750	15750	15740	127
362	20240718	124900	3265615720	15750	15750	15750	15750	20
363	20240718	124800	3265300720	15830	15780	15830	15760	397
364	20240718	124700	3259043090	15770	15770	15770	15770	1
365	20240718	124600	3259027320	15770	15800	15800	15770	53
366	20240718	124500	3258191000	15830	15830	15840	15830	9
367	20240718	124400	3258048520	15830	15830	15830	15830	279
368	20240718	124300	3253631950	15830	15830	15830	15830	2
369	20240718	124200	3253600290	15830	15830	15830	15830	1
370	20240718	124100	3253584460	15750	15810	15810	15750	497
371	20240718	124000	3245739080	15800	15800	15800	15800	0
372	20240718	123900	3245739080	15800	15800	15800	15800	40
373	20240718	123800	3245107080	15790	15790	15790	15790	0
374	20240718	123700	3245107080	15790	15790	15790	15790	8
375	20240718	123600	3244980760	15790	15790	15790	15790	3
376	20240718	123500	3244933390	15840	15840	15840	15840	63
377	20240718	123400	3243935470	15840	15810	15840	15780	27
378	20240718	123300	3243508930	15810	15830	15830	15810	35
379	20240718	123200	3242955000	15840	15830	15840	15830	10
380	20240718	123100	3242796620	15840	15840	15840	15840	0
381	20240718	123000	3242796620	15840	15830	15840	15830	378
382	20240718	122900	3236809350	15780	15790	15790	15780	21
383	20240718	122800	3236477910	15790	15780	15790	15770	106
384	20240718	122700	3234805990	15770	15780	15780	15770	28
385	20240718	122600	3234364160	15790	15790	15790	15790	0
386	20240718	122500	3234364160	15790	15790	15790	15790	0
387	20240718	122400	3234364160	15790	15830	15830	15790	195
388	20240718	122300	3231281900	15810	15820	15820	15810	54
389	20240718	122200	3230427780	15840	15840	15840	15840	1
390	20240718	122100	3230411940	15830	15830	15830	15830	66
391	20240718	122000	3229367160	15840	15830	15840	15830	32
392	20240718	121900	3228860490	15830	15830	15840	15830	182
393	20240718	121800	3225979320	15830	15830	15830	15830	0
394	20240718	121700	3225979320	15830	15800	15830	15790	633
395	20240718	121600	3215977900	15800	15800	15800	15800	2
396	20240718	121500	3215946300	15800	15800	15800	15800	84
397	20240718	121400	3214619100	15790	15770	15790	15770	63
398	20240718	121300	3213624370	15800	15760	15800	15750	143
399	20240718	121200	3211365970	15750	15750	15750	15750	0
400	20240718	121100	3211365970	15750	15750	15750	15750	70
401	20240718	121000	3210263470	15740	15740	15740	15710	30
402	20240718	120900	3209791300	15740	15740	15740	15740	1
403	20240718	120800	3209775560	15750	15750	15750	15750	0
404	20240718	120700	3209775560	15750	15750	15750	15750	1
405	20240718	120600	3209759810	15750	15750	15750	15750	0
406	20240718	120500	3209759810	15750	15750	15750	15750	1
407	20240718	120400	3209744060	15670	15680	15680	15660	1160
408	20240718	120300	3191564850	15670	15720	15720	15670	1167
409	20240718	120200	3173249680	15720	15730	15730	15720	117
410	20240718	120100	3171409950	15730	15740	15740	15730	101
411	20240718	120000	3169820310	15740	15740	15740	15740	56
412	20240718	115900	3168938870	15740	15740	15760	15740	103
413	20240718	115800	3167316450	15730	15750	15760	15730	710
414	20240718	115700	3156137120	15760	15760	15760	15760	41
415	20240718	115600	3155490960	15760	15750	15760	15750	161
416	20240718	115500	3152955110	15750	15760	15760	15750	30
417	20240718	115400	3152482360	15790	15750	15790	15750	26
418	20240718	115300	3152072620	15790	15790	15790	15790	0
419	20240718	115200	3152072620	15790	15750	15790	15750	150
420	20240718	115100	3149705890	15750	15760	15760	15740	67
421	20240718	115000	3148650930	15760	15760	15760	15760	1
422	20240718	114900	3148635170	15750	15750	15750	15750	0
423	20240718	114800	3148635170	15750	15750	15750	15750	0
424	20240718	114700	3148635170	15750	15790	15790	15750	92
425	20240718	114600	3147186130	15790	15790	15790	15790	6
426	20240718	114500	3147091390	15750	15750	15750	15750	168
427	20240718	114400	3144445390	15720	15760	15760	15720	502
428	20240718	114300	3136547030	15770	15790	15790	15770	74
429	20240718	114200	3135378730	15790	15780	15790	15780	6
430	20240718	114100	3135284000	15800	15810	15810	15800	5
431	20240718	114000	3135204990	15770	15770	15770	15770	0
432	20240718	113900	3135204990	15770	15770	15770	15770	4
433	20240718	113800	3135141910	15750	15760	15760	15750	67
434	20240718	113700	3134086550	15760	15770	15770	15760	154
435	20240718	113600	3131659290	15770	15770	15770	15760	133
436	20240718	113500	3129563030	15770	15770	15770	15770	19
437	20240718	113400	3129263400	15770	15770	15770	15770	24
438	20240718	113300	3128884920	15760	15760	15760	15760	18
439	20240718	113200	3128601240	15760	15760	15770	15760	78
440	20240718	113100	3127371900	15770	15760	15770	15760	165
441	20240718	113000	3124771340	15760	15760	15760	15760	29
442	20240718	112900	3124314300	15760	15750	15760	15750	19
443	20240718	112800	3124015000	15750	15810	15810	15750	565
444	20240718	112700	3115095410	15820	15820	15820	15820	4
445	20240718	112600	3115032130	15820	15810	15820	15810	481
446	20240718	112500	3107427510	15820	15820	15820	15820	105
447	20240718	112400	3105766410	15820	15830	15830	15820	28
448	20240718	112300	3105323300	15830	15830	15830	15830	16
449	20240718	112200	3105070020	15830	15830	15830	15830	64
450	20240718	112100	3104056900	15830	15810	15830	15810	303
451	20240718	112000	3099263530	15810	15810	15810	15810	65
452	20240718	111900	3098235880	15820	15820	15820	15820	6
453	20240718	111800	3098140960	15770	15760	15820	15760	46
454	20240718	111700	3097415100	15760	15820	15820	15760	272
455	20240718	111600	3093115460	15820	15810	15820	15810	53
456	20240718	111500	3092277190	15800	15810	15810	15770	12
457	20240718	111400	3092087610	15810	15790	15810	15790	1186
458	20240718	111300	3073339340	15790	15760	15790	15760	187
459	20240718	111200	3070389130	15760	15730	15760	15730	692
460	20240718	111100	3059495200	15730	15730	15730	15730	14
461	20240718	111000	3059274980	15730	15740	15750	15720	110
462	20240718	110900	3057544650	15750	15740	15750	15730	431
463	20240718	110800	3050761330	15740	15710	15740	15710	76
464	20240718	110700	3049566620	15710	15700	15710	15700	185
465	20240718	110600	3046662110	15700	15690	15700	15690	323
466	20240718	110500	3041591550	15700	15660	15700	15650	971
467	20240718	110400	3026390220	15650	15680	15700	15650	1607
468	20240718	110300	3001220060	15680	15700	15700	15670	1141
469	20240718	110200	2983317260	15700	15720	15750	15700	1576
470	20240718	110100	2958554050	15730	15740	15740	15730	114
471	20240718	110000	2956760440	15740	15720	15750	15720	353
472	20240718	105900	2951211160	15720	15720	15720	15720	300
473	20240718	105800	2946495160	15720	15750	15750	15720	1810
474	20240718	105700	2918029950	15770	15760	15770	15740	411
475	20240718	105600	2911560560	15770	15730	15770	15730	104
476	20240718	105500	2909924520	15770	15790	15800	15740	1016
477	20240718	105400	2893898860	15800	15790	15800	15790	18
478	20240718	105300	2893614610	15800	15780	15800	15780	64
479	20240718	105200	2892604560	15780	15800	15800	15780	47
480	20240718	105100	2891862830	15810	15800	15810	15750	98
481	20240718	105000	2890314460	15800	15790	15800	15750	361
482	20240718	104900	2884627060	15750	15800	15800	15750	1994
483	20240718	104800	2853193050	15800	15810	15810	15790	335
484	20240718	104700	2847899470	15810	15810	15810	15800	328
485	20240718	104600	2842715320	15810	15830	15830	15810	481
486	20240718	104500	2835104470	15830	15830	15830	15820	69
487	20240718	104400	2834012320	15820	15820	15820	15810	61
488	20240718	104300	2833047700	15850	15820	15850	15800	223
489	20240718	104200	2829522960	15800	15830	15850	15800	1079
490	20240718	104100	2812453660	15830	15840	15840	15830	1057
491	20240718	104000	2795712260	15840	15850	15850	15840	253
492	20240718	103900	2791703800	15850	15890	15890	15850	502
493	20240718	103800	2783730800	15890	15930	15930	15890	55
494	20240718	103700	2782856250	15930	15900	15930	15890	181
495	20240718	103600	2779975470	15900	15910	15910	15900	11
496	20240718	103500	2779800480	15910	15920	15940	15910	216
497	20240718	103400	2776362650	15940	15930	15940	15930	73
498	20240718	103300	2775199620	15940	15930	15940	15910	681
499	20240718	103200	2764347280	15910	15910	15910	15910	31
500	20240718	103100	2763854070	15880	15930	15930	15880	4
501	20240718	103000	2763790500	15920	15870	15940	15870	4823
502	20240718	102900	2687082930	15820	15810	15820	15810	264
503	20240718	102800	2682908090	15810	15810	15820	15810	2476
504	20240718	102700	2643739420	15800	15810	15870	15800	160
505	20240718	102600	2641209320	15810	15870	15880	15810	1436
506	20240718	102500	2618483450	15870	15840	15870	15840	24
507	20240718	102400	2618103170	15840	15870	15870	15840	336
508	20240718	102300	2612777450	15850	15850	15860	15850	18
509	20240718	102200	2612492140	15850	15870	15870	15840	111
510	20240718	102100	2610732830	15830	15830	15850	15830	456
511	20240718	102000	2603513230	15870	15870	15870	15870	3
512	20240718	101900	2603465620	15870	15820	15870	15820	167
513	20240718	101800	2600823000	15850	15840	15870	15820	520
514	20240718	101700	2592590580	15840	15890	15900	15840	409
515	20240718	101600	2586107750	15890	15890	15890	15890	0
516	20240718	101500	2586107750	15890	15840	15890	15840	374
517	20240718	101400	2580179490	15850	15850	15850	15840	600
518	20240718	101300	2570674520	15850	15860	15910	15850	419
519	20240718	101200	2564031580	15860	15900	15910	15850	108
520	20240718	101100	2562313920	15850	15850	15910	15840	484
521	20240718	101000	2554645300	15850	15850	15850	15850	103
522	20240718	100900	2553012750	15850	15890	15900	15840	1021
523	20240718	100800	2536818790	15890	15910	15910	15870	295
524	20240718	100700	2532128240	15910	15910	15970	15910	577
525	20240718	100600	2522939630	15910	15860	15910	15860	51
526	20240718	100500	2522130520	15850	15850	15850	15850	1000
527	20240718	100400	2506280520	15850	15890	15900	15840	174
528	20240718	100300	2503519210	15920	15850	15920	15840	691
529	20240718	100200	2492567700	15850	15870	15900	15850	244
530	20240718	100100	2488698190	15860	15900	15900	15860	376
531	20240718	100000	2482731310	15900	15880	15900	15880	64
532	20240718	095900	2481714690	15870	15870	15870	15870	1
533	20240718	095800	2481698820	15870	15870	15900	15850	610
534	20240718	095700	2472015480	15860	15850	15870	15840	387
535	20240718	095600	2465883340	15840	15880	15880	15840	2519
536	20240718	095500	2425944610	15880	15880	15890	15880	512
537	20240718	095400	2417814040	15880	15940	15940	15880	219
538	20240718	095300	2414331960	15940	15950	15950	15940	302
539	20240718	095200	2409515070	15950	15960	15960	15950	13
540	20240718	095100	2409307610	15960	15870	15960	15860	154
541	20240718	095000	2406863450	15850	15850	15870	15850	223
542	20240718	094900	2403326400	15850	15910	15930	15850	1291
543	20240718	094800	2382840600	15930	15940	15950	15930	215
544	20240718	094700	2379413700	15950	15990	16000	15940	918
545	20240718	094600	2364749260	16000	16020	16020	16000	1238
546	20240718	094500	2344935170	16020	16050	16050	16000	605
547	20240718	094400	2335230900	16040	16010	16050	15980	1614
548	20240718	094300	2309371960	16010	16000	16040	15990	555
549	20240718	094200	2300487540	16000	15910	16030	15900	2989
550	20240718	094100	2252698330	15900	15850	15900	15850	478
551	20240718	094000	2245115760	15850	15850	15850	15850	244
552	20240718	093900	2241248360	15930	15850	15930	15850	51
553	20240718	093800	2240438970	15840	15910	15930	15840	2477
554	20240718	093700	2201181740	15910	15870	15920	15860	233
555	20240718	093600	2197481170	15860	15890	15910	15860	778
556	20240718	093500	2185130460	15890	15890	15890	15890	16
557	20240718	093400	2184876220	15890	15930	15930	15890	545
558	20240718	093300	2176213450	15930	15940	15950	15930	592
559	20240718	093200	2166779350	15940	15900	15960	15900	1333
560	20240718	093100	2145532130	15890	15900	15900	15850	240
561	20240718	093000	2141721910	15900	15900	15910	15890	1388
562	20240718	092900	2119658830	15910	15890	15910	15890	241
563	20240718	092800	2115828270	15890	15810	15910	15810	1748
564	20240718	092700	2088092220	15860	15820	15870	15800	1843
565	20240718	092600	2058932980	15820	15810	15860	15810	788
566	20240718	092500	2046469750	15840	15850	15850	15790	1576
567	20240718	092400	2021509980	15850	15870	15870	15800	699
568	20240718	092300	2010459060	15880	15850	15880	15800	167
569	20240718	092200	2007813690	15760	15830	15850	15760	1458
570	20240718	092100	1984779030	15850	15860	15910	15800	1064
571	20240718	092000	1967930080	15910	15800	15910	15770	3599
572	20240718	091900	1911032140	15790	15780	15890	15750	2101
573	20240718	091800	1877720730	15780	15780	15850	15780	696
574	20240718	091700	1866713730	15780	15730	15780	15730	765
575	20240718	091600	1854654800	15730	15760	15770	15730	1501
576	20240718	091500	1831029750	15750	15830	15870	15750	1410
577	20240718	091400	1808744980	15870	15850	15880	15830	2653
578	20240718	091300	1766687670	15850	15840	15850	15830	547
579	20240718	091200	1758023360	15830	15770	15840	15760	526
580	20240718	091100	1749706840	15750	15820	15820	15750	2731
581	20240718	091000	1706571660	15810	15850	15870	15790	1850
582	20240718	090900	1677270280	15800	15740	15850	15740	2140
583	20240718	090800	1643456300	15710	15740	15810	15700	5956
584	20240718	090700	1549759450	15740	15750	15770	15700	4283
585	20240718	090600	1482444290	15770	15880	15880	15750	3941
586	20240718	090500	1420222580	15880	15650	15880	15620	5784
587	20240718	090400	1329244980	15700	15810	15930	15600	14592
588	20240718	090300	1099172970	15810	16070	16100	15810	14071
589	20240718	090200	874772190	16020	16060	16150	15990	8392
590	20240718	090100	740148310	16000	16030	16070	15970	18631
591	20240718	090000	441877300	16030	16150	16180	16010	26937