KissMeData/045660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	524677470	16120	16120	16120	16120	196
3	20240719	192400	524677470	16120	16120	16120	16120	0
4	20240719	192300	524677470	16120	16120	16120	16120	0
5	20240719	192200	524677470	16120	16120	16120	16120	0
6	20240719	192100	524677470	16120	16120	16120	16120	0
7	20240719	192000	524677470	16120	16120	16120	16120	0
8	20240719	191900	524677470	16120	16120	16120	16120	0
9	20240719	191800	524677470	16120	16120	16120	16120	0
10	20240719	191700	524677470	16120	16120	16120	16120	0
11	20240719	191600	524677470	16120	16120	16120	16120	0
12	20240719	191500	524677470	16120	16120	16120	16120	0
13	20240719	191400	524677470	16120	16120	16120	16120	0
14	20240719	191300	524677470	16120	16120	16120	16120	0
15	20240719	191200	524677470	16120	16120	16120	16120	0
16	20240719	191100	524677470	16120	16120	16120	16120	0
17	20240719	191000	524677470	16120	16120	16120	16120	0
18	20240719	190900	524677470	16120	16120	16120	16120	0
19	20240719	190800	524677470	16120	16120	16120	16120	0
20	20240719	190700	524677470	16120	16120	16120	16120	0
21	20240719	190600	524677470	16120	16120	16120	16120	0
22	20240719	190500	524677470	16120	16120	16120	16120	0
23	20240719	190400	524677470	16120	16120	16120	16120	0
24	20240719	190300	524677470	16120	16120	16120	16120	0
25	20240719	190200	524677470	16120	16120	16120	16120	0
26	20240719	190100	524677470	16120	16120	16120	16120	0
27	20240719	190000	524677470	16120	16120	16120	16120	0
28	20240719	185900	524677470	16120	16120	16120	16120	0
29	20240719	185800	524677470	16120	16120	16120	16120	0
30	20240719	185700	524677470	16120	16120	16120	16120	0
31	20240719	185600	524677470	16120	16120	16120	16120	0
32	20240719	185500	524677470	16120	16120	16120	16120	196
33	20240719	185400	524677470	16120	16120	16120	16120	0
34	20240719	185300	524677470	16120	16120	16120	16120	0
35	20240719	185200	524677470	16120	16120	16120	16120	0
36	20240719	185100	524677470	16120	16120	16120	16120	0
37	20240719	185000	524677470	16120	16120	16120	16120	0
38	20240719	184900	524677470	16120	16120	16120	16120	0
39	20240719	184800	524677470	16120	16120	16120	16120	0
40	20240719	184700	524677470	16120	16120	16120	16120	0
41	20240719	184600	524677470	16120	16120	16120	16120	0
42	20240719	184500	524677470	16120	16120	16120	16120	0
43	20240719	184400	524677470	16120	16120	16120	16120	0
44	20240719	184300	524677470	16120	16120	16120	16120	0
45	20240719	184200	524677470	16120	16120	16120	16120	0
46	20240719	184100	524677470	16120	16120	16120	16120	0
47	20240719	184000	524677470	16120	16120	16120	16120	0
48	20240719	183900	524677470	16120	16120	16120	16120	0
49	20240719	183800	524677470	16120	16120	16120	16120	0
50	20240719	183700	524677470	16120	16120	16120	16120	0
51	20240719	183600	524677470	16120	16120	16120	16120	0
52	20240719	183500	524677470	16120	16120	16120	16120	0
53	20240719	183400	524677470	16120	16120	16120	16120	0
54	20240719	183300	524677470	16120	16120	16120	16120	0
55	20240719	183200	524677470	16120	16120	16120	16120	0
56	20240719	183100	524677470	16120	16120	16120	16120	0
57	20240719	183000	524677470	16120	16120	16120	16120	0
58	20240719	182900	524677470	16120	16120	16120	16120	0
59	20240719	182800	524677470	16120	16120	16120	16120	0
60	20240719	182700	524677470	16120	16120	16120	16120	0
61	20240719	182600	524677470	16120	16120	16120	16120	0
62	20240719	182500	524677470	16120	16120	16120	16120	196
63	20240719	182400	524677470	16120	16120	16120	16120	0
64	20240719	182300	524677470	16120	16120	16120	16120	0
65	20240719	182200	524677470	16120	16120	16120	16120	0
66	20240719	182100	524677470	16120	16120	16120	16120	0
67	20240719	182000	524677470	16120	16120	16120	16120	0
68	20240719	181900	524677470	16120	16120	16120	16120	0
69	20240719	181800	524677470	16120	16120	16120	16120	0
70	20240719	181700	524677470	16120	16120	16120	16120	0
71	20240719	181600	524677470	16120	16120	16120	16120	0
72	20240719	181500	524677470	16120	16120	16120	16120	0
73	20240719	181400	524677470	16120	16120	16120	16120	0
74	20240719	181300	524677470	16120	16120	16120	16120	0
75	20240719	181200	524677470	16120	16120	16120	16120	0
76	20240719	181100	524677470	16120	16120	16120	16120	0
77	20240719	181000	524677470	16120	16120	16120	16120	0
78	20240719	180900	524677470	16120	16120	16120	16120	0
79	20240719	180800	524677470	16120	16120	16120	16120	0
80	20240719	180700	524677470	16120	16120	16120	16120	0
81	20240719	180600	524677470	16120	16120	16120	16120	0
82	20240719	180500	524677470	16120	16120	16120	16120	0
83	20240719	180400	524677470	16120	16120	16120	16120	0
84	20240719	180300	524677470	16120	16120	16120	16120	0
85	20240719	180200	524677470	16120	16120	16120	16120	0
86	20240719	180100	524677470	16120	16120	16120	16120	0
87	20240719	180000	524677470	16120	16120	16120	16120	0
88	20240719	175900	524677470	16120	16120	16120	16120	0
89	20240719	175800	524677470	16120	16120	16120	16120	0
90	20240719	175700	524677470	16120	16120	16120	16120	0
91	20240719	175600	524677470	16120	16120	16120	16120	0
92	20240719	175500	524677470	16120	16120	16120	16120	196
93	20240719	175400	524677470	16120	16120	16120	16120	0
94	20240719	175300	524677470	16120	16120	16120	16120	0
95	20240719	175200	524677470	16120	16120	16120	16120	0
96	20240719	175100	524677470	16120	16120	16120	16120	0
97	20240719	175000	524677470	16120	16120	16120	16120	0
98	20240719	174900	524677470	16120	16120	16120	16120	0
99	20240719	174800	524677470	16120	16120	16120	16120	0
100	20240719	174700	524677470	16120	16120	16120	16120	0
101	20240719	174600	524677470	16120	16120	16120	16120	0
102	20240719	174500	524677470	16120	16120	16120	16120	0
103	20240719	174400	524677470	16120	16120	16120	16120	0
104	20240719	174300	524677470	16120	16120	16120	16120	0
105	20240719	174200	524677470	16120	16120	16120	16120	0
106	20240719	174100	524677470	16120	16120	16120	16120	0
107	20240719	174000	524677470	16120	16120	16120	16120	0
108	20240719	173900	524677470	16120	16120	16120	16120	0
109	20240719	173800	524677470	16120	16120	16120	16120	0
110	20240719	173700	524677470	16120	16120	16120	16120	0
111	20240719	173600	524677470	16120	16120	16120	16120	0
112	20240719	173500	524677470	16120	16120	16120	16120	0
113	20240719	173400	524677470	16120	16120	16120	16120	0
114	20240719	173300	524677470	16120	16120	16120	16120	0
115	20240719	173200	524677470	16120	16120	16120	16120	0
116	20240719	173100	524677470	16120	16120	16120	16120	0
117	20240719	173000	524677470	16120	16120	16120	16120	0
118	20240719	172900	524677470	16120	16120	16120	16120	0
119	20240719	172800	524677470	16120	16120	16120	16120	0
120	20240719	172700	524677470	16120	16120	16120	16120	0
121	20240719	172600	524677470	16120	16120	16120	16120	0
122	20240719	172500	524677470	16120	16120	16120	16120	196
123	20240719	172400	524677470	16120	16120	16120	16120	0
124	20240719	172300	524677470	16120	16120	16120	16120	0
125	20240719	172200	524677470	16120	16120	16120	16120	0
126	20240719	172100	524677470	16120	16120	16120	16120	0
127	20240719	172000	524677470	16120	16120	16120	16120	0
128	20240719	171900	524677470	16120	16120	16120	16120	0
129	20240719	171800	524677470	16120	16120	16120	16120	0
130	20240719	171700	524677470	16120	16120	16120	16120	0
131	20240719	171600	524677470	16120	16120	16120	16120	0
132	20240719	171500	524677470	16120	16120	16120	16120	0
133	20240719	171400	524677470	16120	16120	16120	16120	0
134	20240719	171300	524677470	16120	16120	16120	16120	0
135	20240719	171200	524677470	16120	16120	16120	16120	0
136	20240719	171100	524677470	16120	16120	16120	16120	0
137	20240719	171000	524677470	16120	16120	16120	16120	0
138	20240719	170900	524677470	16120	16120	16120	16120	0
139	20240719	170800	524677470	16120	16120	16120	16120	0
140	20240719	170700	524677470	16120	16120	16120	16120	0
141	20240719	170600	524677470	16120	16120	16120	16120	0
142	20240719	170500	524677470	16120	16120	16120	16120	0
143	20240719	170400	524677470	16120	16120	16120	16120	0
144	20240719	170300	524677470	16120	16120	16120	16120	0
145	20240719	170200	524677470	16120	16120	16120	16120	0
146	20240719	170100	524677470	16120	16120	16120	16120	0
147	20240719	170000	524677470	16120	16120	16120	16120	0
148	20240719	165900	524677470	16120	16120	16120	16120	0
149	20240719	165800	524677470	16120	16120	16120	16120	0
150	20240719	165700	524677470	16120	16120	16120	16120	0
151	20240719	165600	524677470	16120	16120	16120	16120	0
152	20240719	165500	524677470	16120	16120	16120	16120	196
153	20240719	165400	524677470	16120	16120	16120	16120	0
154	20240719	165300	524677470	16120	16120	16120	16120	0
155	20240719	165200	524677470	16120	16120	16120	16120	0
156	20240719	165100	524677470	16120	16120	16120	16120	0
157	20240719	165000	524677470	16120	16120	16120	16120	0
158	20240719	164900	524677470	16120	16120	16120	16120	0
159	20240719	164800	524677470	16120	16120	16120	16120	0
160	20240719	164700	524677470	16120	16120	16120	16120	0
161	20240719	164600	524677470	16120	16120	16120	16120	0
162	20240719	164500	524677470	16120	16120	16120	16120	0
163	20240719	164400	524677470	16120	16120	16120	16120	0
164	20240719	164300	524677470	16120	16120	16120	16120	0
165	20240719	164200	524677470	16120	16120	16120	16120	0
166	20240719	164100	524677470	16120	16120	16120	16120	0
167	20240719	164000	524677470	16120	16120	16120	16120	0
168	20240719	163900	524677470	16120	16120	16120	16120	0
169	20240719	163800	524677470	16120	16120	16120	16120	0
170	20240719	163700	524677470	16120	16120	16120	16120	0
171	20240719	163600	524677470	16120	16120	16120	16120	0
172	20240719	163500	524677470	16120	16120	16120	16120	0
173	20240719	163400	524677470	16120	16120	16120	16120	0
174	20240719	163300	524677470	16120	16120	16120	16120	0
175	20240719	163200	524677470	16120	16120	16120	16120	0
176	20240719	163100	524677470	16120	16120	16120	16120	0
177	20240719	163000	524677470	16120	16120	16120	16120	0
178	20240719	162900	524677470	16120	16120	16120	16120	0
179	20240719	162800	524677470	16120	16120	16120	16120	0
180	20240719	162700	524677470	16120	16120	16120	16120	0
181	20240719	162600	524677470	16120	16120	16120	16120	0
182	20240719	162500	524677470	16120	16120	16120	16120	196
183	20240719	162400	524677470	16120	16120	16120	16120	0
184	20240719	162300	524677470	16120	16120	16120	16120	0
185	20240719	162200	524677470	16120	16120	16120	16120	0
186	20240719	162100	524677470	16120	16120	16120	16120	0
187	20240719	162000	524677470	16120	16120	16120	16120	0
188	20240719	161900	524677470	16120	16120	16120	16120	0
189	20240719	161800	524677470	16120	16120	16120	16120	0
190	20240719	161700	524677470	16120	16120	16120	16120	0
191	20240719	161600	524677470	16120	16120	16120	16120	0
192	20240719	161500	524677470	16120	16120	16120	16120	0
193	20240719	161400	524677470	16120	16120	16120	16120	0
194	20240719	161300	524677470	16120	16120	16120	16120	0
195	20240719	161200	524677470	16120	16120	16120	16120	0
196	20240719	161100	524677470	16120	16120	16120	16120	0
197	20240719	161000	524677470	16120	16120	16120	16120	0
198	20240719	160900	524677470	16120	16120	16120	16120	0
199	20240719	160800	524677470	16120	16120	16120	16120	0
200	20240719	160700	524677470	16120	16120	16120	16120	0
201	20240719	160600	524677470	16120	16120	16120	16120	0
202	20240719	160500	524677470	16120	16120	16120	16120	0
203	20240719	160400	524677470	16120	16120	16120	16120	0
204	20240719	160300	524677470	16120	16120	16120	16120	0
205	20240719	160200	524677470	16120	16120	16120	16120	0
206	20240719	160100	524677470	16120	16120	16120	16120	0
207	20240719	160000	524677470	16120	16120	16120	16120	0
208	20240719	155900	524677470	16120	16120	16120	16120	0
209	20240719	155800	524677470	16120	16120	16120	16120	0
210	20240719	155700	524677470	16120	16120	16120	16120	0
211	20240719	155600	524677470	16120	16120	16120	16120	0
212	20240719	155500	524677470	16120	16120	16120	16120	196
213	20240719	155400	524677470	16120	16120	16120	16120	0
214	20240719	155300	524677470	16120	16120	16120	16120	0
215	20240719	155200	524677470	16120	16120	16120	16120	0
216	20240719	155100	524677470	16120	16120	16120	16120	0
217	20240719	155000	524677470	16120	16120	16120	16120	0
218	20240719	154900	524677470	16120	16120	16120	16120	0
219	20240719	154800	524677470	16120	16120	16120	16120	0
220	20240719	154700	524677470	16120	16120	16120	16120	0
221	20240719	154600	524677470	16120	16120	16120	16120	0
222	20240719	154500	524677470	16120	16120	16120	16120	0
223	20240719	154400	524677470	16120	16120	16120	16120	0
224	20240719	154300	524677470	16120	16120	16120	16120	0
225	20240719	154200	524677470	16120	16120	16120	16120	0
226	20240719	154100	524677470	16120	16120	16120	16120	0
227	20240719	154000	524677470	16120	16120	16120	16120	0
228	20240719	153900	524677470	16120	16120	16120	16120	0
229	20240719	153800	524677470	16120	16120	16120	16120	0
230	20240719	153700	524677470	16120	16120	16120	16120	0
231	20240719	153600	524677470	16120	16120	16120	16120	0
232	20240719	153500	524677470	16120	16120	16120	16120	0
233	20240719	153400	524677470	16120	16120	16120	16120	0
234	20240719	153300	524677470	16120	16120	16120	16120	0
235	20240719	153200	524677470	16120	16120	16120	16120	0
236	20240719	153100	524677470	16120	16120	16120	16120	0
237	20240719	153000	524677470	16120	16120	16120	16120	196
238	20240719	152900	521517950	16120	16120	16120	16120	0
239	20240719	152800	521517950	16120	16120	16120	16120	0
240	20240719	152700	521517950	16120	16120	16120	16120	0
241	20240719	152600	521517950	16120	16120	16120	16120	0
242	20240719	152500	521517950	16120	16120	16120	16120	0
243	20240719	152400	521517950	16120	16120	16120	16120	0
244	20240719	152300	521517950	16120	16120	16120	16120	0
245	20240719	152200	521517950	16120	16120	16120	16120	0
246	20240719	152100	521517950	16120	16120	16120	16120	0
247	20240719	152000	521517950	16120	16120	16120	16120	0
248	20240719	151900	521517950	16120	16040	16120	16040	62
249	20240719	151800	520523310	16120	16070	16120	16050	415
250	20240719	151700	513860530	16060	16080	16080	16060	63
251	20240719	151600	512848460	16120	16120	16120	16120	2
252	20240719	151500	512816220	16080	16120	16120	16080	373
253	20240719	151400	506809990	16130	16130	16130	16130	0
254	20240719	151300	506809990	16130	16130	16130	16130	2
255	20240719	151200	506777730	16070	16070	16070	16070	0
256	20240719	151100	506777730	16070	16080	16080	16070	16
257	20240719	151000	506520600	16060	16130	16130	16060	262
258	20240719	150900	502301280	16120	16120	16120	16120	54
259	20240719	150800	501430800	16120	16110	16120	16110	58
260	20240719	150700	500496410	16110	16110	16110	16110	1
261	20240719	150600	500480300	16070	16070	16070	16070	0
262	20240719	150500	500480300	16070	16070	16070	16070	0
263	20240719	150400	500480300	16070	16070	16070	16070	0
264	20240719	150300	500480300	16070	16070	16070	16070	1
265	20240719	150200	500464230	16120	16120	16120	16120	56
266	20240719	150100	499561510	16050	16050	16050	16050	0
267	20240719	150000	499561510	16050	16090	16090	16050	85
268	20240719	145900	498194770	16120	16120	16120	16120	0
269	20240719	145800	498194770	16120	16120	16120	16120	0
270	20240719	145700	498194770	16120	16120	16120	16120	160
271	20240719	145600	495615570	16090	16090	16090	16090	0
272	20240719	145500	495615570	16090	16090	16090	16090	10
273	20240719	145400	495454670	16090	16090	16090	16090	31
274	20240719	145300	494955880	16090	16120	16120	16090	350
275	20240719	145200	489318660	16110	16110	16110	16110	0
276	20240719	145100	489318660	16110	16110	16110	16110	0
277	20240719	145000	489318660	16110	16110	16110	16110	0
278	20240719	144900	489318660	16110	16110	16110	16110	2
279	20240719	144800	489286440	16120	16120	16120	16120	0
280	20240719	144700	489286440	16120	16120	16120	16120	0
281	20240719	144600	489286440	16120	16120	16120	16120	0
282	20240719	144500	489286440	16120	16120	16120	16120	39
283	20240719	144400	488657760	16120	16120	16120	16120	0
284	20240719	144300	488657760	16120	16130	16130	16120	158
285	20240719	144200	486110220	16130	16130	16130	16130	0
286	20240719	144100	486110220	16130	16130	16130	16130	20
287	20240719	144000	485787620	16160	16160	16160	16160	0
288	20240719	143900	485787620	16160	16160	16160	16160	50
289	20240719	143800	484979620	16160	16160	16160	16160	0
290	20240719	143700	484979620	16160	16160	16160	16160	0
291	20240719	143600	484979620	16160	16160	16160	16160	0
292	20240719	143500	484979620	16160	16160	16160	16160	0
293	20240719	143400	484979620	16160	16160	16160	16160	2
294	20240719	143300	484947300	16160	16160	16160	16160	0
295	20240719	143200	484947300	16160	16160	16160	16160	0
296	20240719	143100	484947300	16160	16160	16160	16160	0
297	20240719	143000	484947300	16160	16160	16160	16160	0
298	20240719	142900	484947300	16160	16160	16160	16160	0
299	20240719	142800	484947300	16160	16160	16160	16160	0
300	20240719	142700	484947300	16160	16160	16160	16160	0
301	20240719	142600	484947300	16160	16160	16160	16160	0
302	20240719	142500	484947300	16160	16160	16160	16160	0
303	20240719	142400	484947300	16160	16160	16160	16160	0
304	20240719	142300	484947300	16160	16120	16160	16120	122
305	20240719	142200	482976870	16120	16120	16120	16120	1
306	20240719	142100	482960750	16150	16120	16150	16120	185
307	20240719	142000	479973620	16120	16120	16120	16120	0
308	20240719	141900	479973620	16120	16120	16120	16120	2
309	20240719	141800	479941380	16120	16120	16120	16120	0
310	20240719	141700	479941380	16120	16120	16120	16120	191
311	20240719	141600	476862460	16130	16130	16130	16130	0
312	20240719	141500	476862460	16130	16130	16130	16130	0
313	20240719	141400	476862460	16130	16130	16130	16130	0
314	20240719	141300	476862460	16130	16130	16130	16130	0
315	20240719	141200	476862460	16130	16130	16130	16130	1
316	20240719	141100	476846330	16120	16120	16120	16120	0
317	20240719	141000	476846330	16120	16120	16120	16120	70
318	20240719	140900	475717930	16120	16120	16120	16120	0
319	20240719	140800	475717930	16120	16120	16120	16120	0
320	20240719	140700	475717930	16120	16120	16120	16120	0
321	20240719	140600	475717930	16120	16120	16120	16120	0
322	20240719	140500	475717930	16120	16120	16120	16120	1
323	20240719	140400	475701810	16120	16120	16120	16120	1
324	20240719	140300	475685690	16100	16100	16100	16100	51
325	20240719	140200	474864590	16080	16080	16080	16080	110
326	20240719	140100	473095790	16080	16080	16080	16080	0
327	20240719	140000	473095790	16080	16080	16080	16080	0
328	20240719	135900	473095790	16080	16080	16080	16080	0
329	20240719	135800	473095790	16080	16080	16080	16080	70
330	20240719	135700	471970190	16080	16080	16080	16080	400
331	20240719	135600	465538190	16080	16080	16080	16080	0
332	20240719	135500	465538190	16080	16090	16090	16080	50
333	20240719	135400	464734160	16090	16090	16090	16090	500
334	20240719	135300	456689160	16120	16120	16120	16120	19
335	20240719	135200	456382880	16120	16120	16120	16120	1
336	20240719	135100	456366760	16090	16090	16090	16090	50
337	20240719	135000	455562260	16100	16120	16120	16100	50
338	20240719	134900	454757200	16130	16130	16130	16130	0
339	20240719	134800	454757200	16130	16130	16130	16130	0
340	20240719	134700	454757200	16130	16130	16130	16130	0
341	20240719	134600	454757200	16130	16130	16130	16130	0
342	20240719	134500	454757200	16130	16130	16130	16130	223
343	20240719	134400	451160210	16130	16140	16140	16130	164
344	20240719	134300	448514880	16140	16140	16140	16140	48
345	20240719	134200	447740160	16140	16140	16140	16140	0
346	20240719	134100	447740160	16140	16140	16140	16140	2
347	20240719	134000	447707880	16150	16150	16150	16150	0
348	20240719	133900	447707880	16150	16150	16150	16150	0
349	20240719	133800	447707880	16150	16150	16150	16150	0
350	20240719	133700	447707880	16150	16150	16150	16150	0
351	20240719	133600	447707880	16150	16150	16150	16150	0
352	20240719	133500	447707880	16150	16170	16180	16150	367
353	20240719	133400	441775110	16160	16140	16160	16140	525
354	20240719	133300	433294470	16130	16130	16130	16130	50
355	20240719	133200	432487970	16090	16090	16090	16090	27
356	20240719	133100	432053540	16090	16090	16090	16090	0
357	20240719	133000	432053540	16090	16090	16090	16090	0
358	20240719	132900	432053540	16090	16090	16090	16090	50
359	20240719	132800	431249040	16090	16090	16090	16090	0
360	20240719	132700	431249040	16090	16090	16090	16090	4
361	20240719	132600	431184680	16090	16090	16090	16090	0
362	20240719	132500	431184680	16090	16090	16090	16090	0
363	20240719	132400	431184680	16090	16090	16090	16090	1
364	20240719	132300	431168590	16090	16110	16110	16090	88
365	20240719	132200	429751650	16110	16110	16110	16110	1
366	20240719	132100	429735540	16130	16130	16130	16130	0
367	20240719	132000	429735540	16130	16130	16130	16130	0
368	20240719	131900	429735540	16130	16130	16130	16130	0
369	20240719	131800	429735540	16130	16130	16130	16130	1
370	20240719	131700	429719410	16150	16150	16150	16150	0
371	20240719	131600	429719410	16150	16150	16150	16150	0
372	20240719	131500	429719410	16150	16150	16150	16150	0
373	20240719	131400	429719410	16150	16130	16150	16130	28
374	20240719	131300	429267310	16160	16160	16160	16160	0
375	20240719	131200	429267310	16160	16160	16160	16160	0
376	20240719	131100	429267310	16160	16160	16160	16160	0
377	20240719	131000	429267310	16160	16160	16160	16160	0
378	20240719	130900	429267310	16160	16160	16160	16160	8
379	20240719	130800	429138030	16150	16140	16150	16140	190
380	20240719	130700	426069610	16150	16150	16150	16150	0
381	20240719	130600	426069610	16150	16150	16150	16150	0
382	20240719	130500	426069610	16150	16140	16150	16140	3
383	20240719	130400	426021180	16150	16110	16150	16110	239
384	20240719	130300	422168270	16100	16050	16100	16050	2790
385	20240719	130200	377304880	16050	16050	16050	16050	0
386	20240719	130100	377304880	16050	16000	16050	16000	222
387	20240719	130000	373752780	16050	16050	16050	16050	54
388	20240719	125900	372886080	16020	16010	16020	16010	104
389	20240719	125800	371220030	16010	16010	16010	16010	17
390	20240719	125700	370947860	16010	16010	16010	16010	1
391	20240719	125600	370931850	16000	16000	16000	16000	0
392	20240719	125500	370931850	16000	16000	16000	16000	1
393	20240719	125400	370915850	16010	16010	16010	16010	0
394	20240719	125300	370915850	16010	16010	16010	16010	5
395	20240719	125200	370835800	16000	16000	16000	16000	0
396	20240719	125100	370835800	16000	16000	16000	16000	0
397	20240719	125000	370835800	16000	16000	16000	16000	1
398	20240719	124900	370819800	16010	16010	16010	16010	0
399	20240719	124800	370819800	16010	16010	16010	16010	4
400	20240719	124700	370755760	16000	16000	16000	16000	1
401	20240719	124600	370739760	16020	16020	16020	16020	100
402	20240719	124500	369137760	16020	16020	16020	16020	75
403	20240719	124400	367936260	16020	16020	16020	16020	279
404	20240719	124300	363466680	16020	16020	16020	16020	0
405	20240719	124200	363466680	16020	16020	16020	16020	0
406	20240719	124100	363466680	16020	16020	16020	16020	0
407	20240719	124000	363466680	16020	16020	16020	16020	0
408	20240719	123900	363466680	16020	16020	16020	16020	0
409	20240719	123800	363466680	16020	16020	16020	16020	0
410	20240719	123700	363466680	16020	16020	16020	16020	0
411	20240719	123600	363466680	16020	16020	16020	16020	1
412	20240719	123500	363450660	16050	16050	16050	16050	0
413	20240719	123400	363450660	16050	16050	16050	16050	0
414	20240719	123300	363450660	16050	16050	16050	16050	2
415	20240719	123200	363418560	16050	16050	16050	16050	0
416	20240719	123100	363418560	16050	16050	16050	16050	0
417	20240719	123000	363418560	16050	16050	16050	16050	20
418	20240719	122900	363097560	16050	16050	16050	16050	0
419	20240719	122800	363097560	16050	16050	16050	16050	0
420	20240719	122700	363097560	16050	16050	16050	16050	0
421	20240719	122600	363097560	16050	16050	16050	16050	46
422	20240719	122500	362359260	16050	16050	16050	16050	21
423	20240719	122400	362022210	16050	16050	16050	16050	0
424	20240719	122300	362022210	16050	16050	16050	16050	100
425	20240719	122200	360417210	16050	16050	16050	16050	0
426	20240719	122100	360417210	16050	16050	16050	16050	0
427	20240719	122000	360417210	16050	16050	16050	16050	83
428	20240719	121900	359085060	16050	16050	16050	16050	0
429	20240719	121800	359085060	16050	16050	16050	16050	0
430	20240719	121700	359085060	16050	16050	16050	16050	0
431	20240719	121600	359085060	16050	16050	16050	16050	15
432	20240719	121500	358844310	16010	16010	16010	16010	0
433	20240719	121400	358844310	16010	16010	16010	16010	0
434	20240719	121300	358844310	16010	16010	16010	16010	0
435	20240719	121200	358844310	16010	16010	16010	16010	3
436	20240719	121100	358796280	16010	16010	16010	16010	0
437	20240719	121000	358796280	16010	16010	16010	16010	0
438	20240719	120900	358796280	16010	16010	16010	16010	183
439	20240719	120800	355866450	16000	16000	16000	16000	0
440	20240719	120700	355866450	16000	16000	16000	16000	0
441	20240719	120600	355866450	16000	16000	16000	16000	0
442	20240719	120500	355866450	16000	16000	16000	16000	0
443	20240719	120400	355866450	16000	16000	16000	16000	0
444	20240719	120300	355866450	16000	16000	16000	16000	0
445	20240719	120200	355866450	16000	16000	16000	16000	0
446	20240719	120100	355866450	16000	16000	16000	16000	0
447	20240719	120000	355866450	16000	16000	16000	16000	0
448	20240719	115900	355866450	16000	16000	16000	16000	0
449	20240719	115800	355866450	16000	16000	16000	16000	0
450	20240719	115700	355866450	16000	16000	16000	16000	0
451	20240719	115600	355866450	16000	16000	16000	16000	0
452	20240719	115500	355866450	16000	16000	16000	16000	1
453	20240719	115400	355850450	16000	16000	16000	16000	0
454	20240719	115300	355850450	16000	16000	16000	16000	500
455	20240719	115200	347850450	15990	15990	15990	15990	0
456	20240719	115100	347850450	15990	15990	15990	15990	0
457	20240719	115000	347850450	15990	15990	15990	15990	0
458	20240719	114900	347850450	15990	15990	15990	15990	0
459	20240719	114800	347850450	15990	15990	15990	15990	0
460	20240719	114700	347850450	15990	16040	16040	15990	50
461	20240719	114600	347050600	16060	16060	16060	16060	0
462	20240719	114500	347050600	16060	16060	16060	16060	0
463	20240719	114400	347050600	16060	16060	16060	16060	0
464	20240719	114300	347050600	16060	16060	16060	16060	0
465	20240719	114200	347050600	16060	16060	16060	16060	0
466	20240719	114100	347050600	16060	16060	16060	16060	0
467	20240719	114000	347050600	16060	16060	16060	16060	85
468	20240719	113900	345685500	16060	16060	16060	16060	30
469	20240719	113800	345203700	16070	16070	16070	16070	0
470	20240719	113700	345203700	16070	16070	16070	16070	0
471	20240719	113600	345203700	16070	16070	16070	16070	0
472	20240719	113500	345203700	16070	16070	16070	16070	0
473	20240719	113400	345203700	16070	16070	16070	16070	0
474	20240719	113300	345203700	16070	16070	16070	16070	0
475	20240719	113200	345203700	16070	16010	16070	16010	65
476	20240719	113100	344162990	16070	16070	16070	16070	100
477	20240719	113000	342555990	16070	16070	16070	16070	0
478	20240719	112900	342555990	16070	16070	16070	16070	0
479	20240719	112800	342555990	16070	16020	16070	16010	159
480	20240719	112700	340006760	16060	16060	16060	16060	0
481	20240719	112600	340006760	16060	16060	16060	16060	0
482	20240719	112500	340006760	16060	16060	16060	16060	0
483	20240719	112400	340006760	16060	16060	16060	16060	0
484	20240719	112300	340006760	16060	16060	16060	16060	0
485	20240719	112200	340006760	16060	16060	16060	16060	0
486	20240719	112100	340006760	16060	16060	16060	16060	0
487	20240719	112000	340006760	16060	16060	16060	16060	1
488	20240719	111900	339990700	16060	16060	16060	16060	1
489	20240719	111800	339974640	15990	15990	15990	15990	17
490	20240719	111700	339702810	16070	16070	16070	16070	0
491	20240719	111600	339702810	16070	16060	16070	16060	51
492	20240719	111500	338883740	16060	16060	16060	16060	0
493	20240719	111400	338883740	16060	16060	16060	16060	5
494	20240719	111300	338803440	15990	15990	15990	15990	0
495	20240719	111200	338803440	15990	15990	15990	15990	0
496	20240719	111100	338803440	15990	15990	15990	15990	1
497	20240719	111000	338787450	16060	16060	16060	16060	0
498	20240719	110900	338787450	16060	16060	16060	16060	0
499	20240719	110800	338787450	16060	16010	16060	15980	702
500	20240719	110700	327559410	16000	16040	16040	16000	500
501	20240719	110600	319556820	16070	16070	16070	16070	1
502	20240719	110500	319540750	16040	16040	16040	16040	111
503	20240719	110400	317760310	16070	16070	16070	16070	2
504	20240719	110300	317728170	16060	16060	16060	16060	10
505	20240719	110200	317567570	16060	16060	16060	16060	2
506	20240719	110100	317535450	16030	16030	16060	16030	82
507	20240719	110000	316220960	16060	16060	16060	16060	0
508	20240719	105900	316220960	16060	16060	16060	16060	0
509	20240719	105800	316220960	16060	16060	16060	16060	0
510	20240719	105700	316220960	16060	16060	16060	16060	1
511	20240719	105600	316204900	16060	16060	16060	16060	0
512	20240719	105500	316204900	16060	16020	16060	16020	5
513	20240719	105400	316124640	16060	16060	16060	16060	89
514	20240719	105300	314695300	16060	16060	16060	16060	0
515	20240719	105200	314695300	16060	16060	16060	16060	0
516	20240719	105100	314695300	16060	16060	16060	16060	10
517	20240719	105000	314534700	16060	16060	16060	16060	0
518	20240719	104900	314534700	16060	16060	16060	16060	1
519	20240719	104800	314518640	16060	16060	16060	15990	83
520	20240719	104700	313186920	16060	16060	16060	16060	0
521	20240719	104600	313186920	16060	16060	16060	16060	1
522	20240719	104500	313170860	16010	16040	16040	16010	2
523	20240719	104400	313138810	16060	16060	16060	16060	0
524	20240719	104300	313138810	16060	16060	16060	16060	0
525	20240719	104200	313138810	16060	16060	16060	16060	0
526	20240719	104100	313138810	16060	16060	16060	16060	0
527	20240719	104000	313138810	16060	16060	16060	16060	0
528	20240719	103900	313138810	16060	16060	16060	16060	0
529	20240719	103800	313138810	16060	16060	16060	16060	0
530	20240719	103700	313138810	16060	16050	16060	16050	199
531	20240719	103600	309944840	16050	16050	16050	16050	0
532	20240719	103500	309944840	16050	16050	16050	16050	1
533	20240719	103400	309928790	16050	16050	16050	16050	1
534	20240719	103300	309912740	16050	16050	16050	16050	1
535	20240719	103200	309896690	16070	16070	16070	16070	0
536	20240719	103100	309896690	16070	16070	16070	16070	0
537	20240719	103000	309896690	16070	16070	16070	16070	0
538	20240719	102900	309896690	16070	16020	16070	15890	31
539	20240719	102800	309401950	15870	16040	16040	15870	3726
540	20240719	102700	249978630	16040	16040	16040	16040	8
541	20240719	102600	249850310	16030	16030	16030	16030	0
542	20240719	102500	249850310	16030	16040	16040	16030	41
543	20240719	102400	249192770	16080	16080	16080	16080	0
544	20240719	102300	249192770	16080	16080	16080	16080	0
545	20240719	102200	249192770	16080	16080	16080	16080	1
546	20240719	102100	249176690	16080	16080	16080	16080	0
547	20240719	102000	249176690	16080	16080	16080	16080	0
548	20240719	101900	249176690	16080	16080	16080	16080	10
549	20240719	101800	249015890	16080	16080	16080	16080	62
550	20240719	101700	248018930	16080	16080	16080	16080	0
551	20240719	101600	248018930	16080	16080	16080	16080	0
552	20240719	101500	248018930	16080	16050	16080	16020	12
553	20240719	101400	247826330	16050	16100	16100	16050	50
554	20240719	101300	247022230	16110	16110	16110	16110	0
555	20240719	101200	247022230	16110	16110	16110	16110	0
556	20240719	101100	247022230	16110	16110	16110	16110	7
557	20240719	101000	246909460	16060	16110	16120	16060	116
558	20240719	100900	245040850	16110	16060	16110	16050	1125
559	20240719	100800	226980260	16120	16050	16120	16050	671
560	20240719	100700	216210640	16120	16120	16120	16120	19
561	20240719	100600	215904360	16130	16130	16130	16130	0
562	20240719	100500	215904360	16130	16140	16140	16130	4
563	20240719	100400	215839830	16100	16130	16130	16100	50
564	20240719	100300	215034130	16150	16080	16160	16080	839
565	20240719	100200	201487520	16070	16050	16070	16020	341
566	20240719	100100	196015370	16050	16050	16050	16050	5
567	20240719	100000	195935120	16050	16030	16050	16030	11
568	20240719	095900	195758590	16030	16050	16050	16030	179
569	20240719	095800	192888190	16090	16090	16090	16090	11
570	20240719	095700	192711200	16090	16090	16090	16050	111
571	20240719	095600	190926310	16090	16090	16090	16090	30
572	20240719	095500	190443610	16090	16090	16090	16090	0
573	20240719	095400	190443610	16090	16090	16090	16090	0
574	20240719	095300	190443610	16090	16090	16090	16090	21
575	20240719	095200	190105720	16090	16090	16090	16090	9
576	20240719	095100	189960910	16090	15980	16090	15980	253
577	20240719	095000	185917640	16000	16000	16000	16000	0
578	20240719	094900	185917640	16000	16000	16000	16000	0
579	20240719	094800	185917640	16000	16080	16080	16000	1310
580	20240719	094700	164954580	16090	16090	16090	16090	1
581	20240719	094600	164938490	16080	16070	16080	16070	120
582	20240719	094500	163009990	16070	16050	16070	16050	777
583	20240719	094400	150525010	16060	15990	16060	15980	904
584	20240719	094300	136067830	15980	15920	15980	15920	581
585	20240719	094200	126787300	15950	15910	15950	15900	601
586	20240719	094100	117226350	15910	15910	15910	15910	55
587	20240719	094000	116351300	15910	15950	15950	15910	15
588	20240719	093900	116112610	15900	15900	15900	15900	214
589	20240719	093800	112710010	15950	15950	15950	15950	0
590	20240719	093700	112710010	15950	15950	15950	15950	200
591	20240719	093600	109520010	15950	15970	15970	15950	2
592	20240719	093500	109488090	15980	15980	15980	15980	1
593	20240719	093400	109472110	15930	15890	15930	15890	1388
594	20240719	093300	87387530	15890	15890	15890	15890	0
595	20240719	093200	87387530	15890	15890	15890	15890	0
596	20240719	093100	87387530	15890	15890	15890	15890	0
597	20240719	093000	87387530	15890	15890	15890	15890	68
598	20240719	092900	86307010	15810	15810	15810	15810	0
599	20240719	092800	86307010	15810	15810	15810	15810	33
600	20240719	092700	85785280	15800	15800	15800	15800	1
601	20240719	092600	85769480	15900	15900	15900	15900	1
602	20240719	092500	85753580	15780	15900	15900	15780	671
603	20240719	092400	75161030	15800	15800	15800	15800	90
604	20240719	092300	73739030	15910	15840	15910	15840	133
605	20240719	092200	71624190	15840	15840	15840	15840	1
606	20240719	092100	71608350	15840	15840	15840	15840	1
607	20240719	092000	71592510	15780	15780	15780	15780	14
608	20240719	091900	71371590	15840	15840	15840	15840	1
609	20240719	091800	71355750	15750	15900	15900	15750	2300
610	20240719	091700	34963280	15960	15960	15960	15960	0
611	20240719	091600	34963280	15960	15960	15960	15960	0
612	20240719	091500	34963280	15960	15960	15960	15960	0
613	20240719	091400	34963280	15960	15960	15960	15960	1
614	20240719	091300	34947320	15900	15900	15900	15900	0
615	20240719	091200	34947320	15900	15900	15900	15900	20
616	20240719	091100	34629320	15900	15950	15950	15900	261
617	20240719	091000	30475770	15980	15900	15980	15880	766
618	20240719	090900	18295150	15990	15990	15990	15900	35
619	20240719	090800	17735590	15990	15990	15990	15990	0
620	20240719	090700	17735590	15990	15990	15990	15990	51
621	20240719	090600	16920100	16000	15960	16000	15870	139
622	20240719	090500	14712780	15960	15950	15960	15950	13
623	20240719	090400	14505320	16180	15870	16200	15850	770
624	20240719	090300	2228250	15870	15910	15910	15870	57
625	20240719	090200	1321970	15910	15930	15930	15910	13
626	20240719	090100	1114960	15930	15920	15930	15920	43
627	20240719	090000	430010	15920	15930	15930	15920	27