KissMeData/045660/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192600	1509246930	15620	15620	15620	15620	1898
3	20240723	192500	1509246930	15620	15620	15620	15620	0
4	20240723	192400	1509246930	15620	15620	15620	15620	0
5	20240723	192300	1509246930	15620	15620	15620	15620	0
6	20240723	192200	1509246930	15620	15620	15620	15620	0
7	20240723	192100	1509246930	15620	15620	15620	15620	0
8	20240723	192000	1509246930	15620	15620	15620	15620	0
9	20240723	191900	1509246930	15620	15620	15620	15620	0
10	20240723	191800	1509246930	15620	15620	15620	15620	0
11	20240723	191700	1509246930	15620	15620	15620	15620	0
12	20240723	191600	1509246930	15620	15620	15620	15620	0
13	20240723	191500	1509246930	15620	15620	15620	15620	0
14	20240723	191400	1509246930	15620	15620	15620	15620	0
15	20240723	191300	1509246930	15620	15620	15620	15620	0
16	20240723	191200	1509246930	15620	15620	15620	15620	0
17	20240723	191100	1509246930	15620	15620	15620	15620	0
18	20240723	191000	1509246930	15620	15620	15620	15620	0
19	20240723	190900	1509246930	15620	15620	15620	15620	0
20	20240723	190800	1509246930	15620	15620	15620	15620	0
21	20240723	190700	1509246930	15620	15620	15620	15620	0
22	20240723	190600	1509246930	15620	15620	15620	15620	0
23	20240723	190500	1509246930	15620	15620	15620	15620	0
24	20240723	190400	1509246930	15620	15620	15620	15620	0
25	20240723	190300	1509246930	15620	15620	15620	15620	0
26	20240723	190200	1509246930	15620	15620	15620	15620	0
27	20240723	190100	1509246930	15620	15620	15620	15620	0
28	20240723	190000	1509246930	15620	15620	15620	15620	0
29	20240723	185900	1509246930	15620	15620	15620	15620	0
30	20240723	185800	1509246930	15620	15620	15620	15620	0
31	20240723	185700	1509246930	15620	15620	15620	15620	0
32	20240723	185600	1509246930	15620	15620	15620	15620	1898
33	20240723	185500	1509246930	15620	15620	15620	15620	0
34	20240723	185400	1509246930	15620	15620	15620	15620	0
35	20240723	185300	1509246930	15620	15620	15620	15620	0
36	20240723	185200	1509246930	15620	15620	15620	15620	0
37	20240723	185100	1509246930	15620	15620	15620	15620	0
38	20240723	185000	1509246930	15620	15620	15620	15620	0
39	20240723	184900	1509246930	15620	15620	15620	15620	0
40	20240723	184800	1509246930	15620	15620	15620	15620	0
41	20240723	184700	1509246930	15620	15620	15620	15620	0
42	20240723	184600	1509246930	15620	15620	15620	15620	0
43	20240723	184500	1509246930	15620	15620	15620	15620	0
44	20240723	184400	1509246930	15620	15620	15620	15620	0
45	20240723	184300	1509246930	15620	15620	15620	15620	0
46	20240723	184200	1509246930	15620	15620	15620	15620	0
47	20240723	184100	1509246930	15620	15620	15620	15620	0
48	20240723	184000	1509246930	15620	15620	15620	15620	0
49	20240723	183900	1509246930	15620	15620	15620	15620	0
50	20240723	183800	1509246930	15620	15620	15620	15620	0
51	20240723	183700	1509246930	15620	15620	15620	15620	0
52	20240723	183600	1509246930	15620	15620	15620	15620	0
53	20240723	183500	1509246930	15620	15620	15620	15620	0
54	20240723	183400	1509246930	15620	15620	15620	15620	0
55	20240723	183300	1509246930	15620	15620	15620	15620	0
56	20240723	183200	1509246930	15620	15620	15620	15620	0
57	20240723	183100	1509246930	15620	15620	15620	15620	0
58	20240723	183000	1509246930	15620	15620	15620	15620	0
59	20240723	182900	1509246930	15620	15620	15620	15620	0
60	20240723	182800	1509246930	15620	15620	15620	15620	0
61	20240723	182700	1509246930	15620	15620	15620	15620	0
62	20240723	182600	1509246930	15620	15620	15620	15620	1898
63	20240723	182500	1509246930	15620	15620	15620	15620	0
64	20240723	182400	1509246930	15620	15620	15620	15620	0
65	20240723	182300	1509246930	15620	15620	15620	15620	0
66	20240723	182200	1509246930	15620	15620	15620	15620	0
67	20240723	182100	1509246930	15620	15620	15620	15620	0
68	20240723	182000	1509246930	15620	15620	15620	15620	0
69	20240723	181900	1509246930	15620	15620	15620	15620	0
70	20240723	181800	1509246930	15620	15620	15620	15620	0
71	20240723	181700	1509246930	15620	15620	15620	15620	0
72	20240723	181600	1509246930	15620	15620	15620	15620	0
73	20240723	181500	1509246930	15620	15620	15620	15620	0
74	20240723	181400	1509246930	15620	15620	15620	15620	0
75	20240723	181300	1509246930	15620	15620	15620	15620	0
76	20240723	181200	1509246930	15620	15620	15620	15620	0
77	20240723	181100	1509246930	15620	15620	15620	15620	0
78	20240723	181000	1509246930	15620	15620	15620	15620	0
79	20240723	180900	1509246930	15620	15620	15620	15620	0
80	20240723	180800	1509246930	15620	15620	15620	15620	0
81	20240723	180700	1509246930	15620	15620	15620	15620	0
82	20240723	180600	1509246930	15620	15620	15620	15620	0
83	20240723	180500	1509246930	15620	15620	15620	15620	0
84	20240723	180400	1509246930	15620	15620	15620	15620	0
85	20240723	180300	1509246930	15620	15620	15620	15620	0
86	20240723	180200	1509246930	15620	15620	15620	15620	0
87	20240723	180100	1509246930	15620	15620	15620	15620	0
88	20240723	180000	1509246930	15620	15620	15620	15620	0
89	20240723	175900	1509246930	15620	15620	15620	15620	0
90	20240723	175800	1509246930	15620	15620	15620	15620	0
91	20240723	175700	1509246930	15620	15620	15620	15620	0
92	20240723	175600	1509246930	15620	15620	15620	15620	1898
93	20240723	175500	1509246930	15620	15620	15620	15620	0
94	20240723	175400	1509246930	15620	15620	15620	15620	0
95	20240723	175300	1509246930	15620	15620	15620	15620	0
96	20240723	175200	1509246930	15620	15620	15620	15620	0
97	20240723	175100	1509246930	15620	15620	15620	15620	0
98	20240723	175000	1509246930	15620	15620	15620	15620	0
99	20240723	174900	1509246930	15620	15620	15620	15620	0
100	20240723	174800	1509246930	15620	15620	15620	15620	0
101	20240723	174700	1509246930	15620	15620	15620	15620	0
102	20240723	174600	1509246930	15620	15620	15620	15620	0
103	20240723	174500	1509246930	15620	15620	15620	15620	0
104	20240723	174400	1509246930	15620	15620	15620	15620	0
105	20240723	174300	1509246930	15620	15620	15620	15620	0
106	20240723	174200	1509246930	15620	15620	15620	15620	0
107	20240723	174100	1509246930	15620	15620	15620	15620	0
108	20240723	174000	1509246930	15620	15620	15620	15620	0
109	20240723	173900	1509246930	15620	15620	15620	15620	0
110	20240723	173800	1509246930	15620	15620	15620	15620	0
111	20240723	173700	1509246930	15620	15620	15620	15620	0
112	20240723	173600	1509246930	15620	15620	15620	15620	0
113	20240723	173500	1509246930	15620	15620	15620	15620	0
114	20240723	173400	1509246930	15620	15620	15620	15620	0
115	20240723	173300	1509246930	15620	15620	15620	15620	0
116	20240723	173200	1509246930	15620	15620	15620	15620	0
117	20240723	173100	1509246930	15620	15620	15620	15620	0
118	20240723	173000	1509246930	15620	15620	15620	15620	0
119	20240723	172900	1509246930	15620	15620	15620	15620	0
120	20240723	172800	1509246930	15620	15620	15620	15620	0
121	20240723	172700	1509246930	15620	15620	15620	15620	0
122	20240723	172600	1509246930	15620	15620	15620	15620	1898
123	20240723	172500	1509246930	15620	15620	15620	15620	0
124	20240723	172400	1509246930	15620	15620	15620	15620	0
125	20240723	172300	1509246930	15620	15620	15620	15620	0
126	20240723	172200	1509246930	15620	15620	15620	15620	0
127	20240723	172100	1509246930	15620	15620	15620	15620	0
128	20240723	172000	1509246930	15620	15620	15620	15620	0
129	20240723	171900	1509246930	15620	15620	15620	15620	0
130	20240723	171800	1509246930	15620	15620	15620	15620	0
131	20240723	171700	1509246930	15620	15620	15620	15620	0
132	20240723	171600	1509246930	15620	15620	15620	15620	0
133	20240723	171500	1509246930	15620	15620	15620	15620	0
134	20240723	171400	1509246930	15620	15620	15620	15620	0
135	20240723	171300	1509246930	15620	15620	15620	15620	0
136	20240723	171200	1509246930	15620	15620	15620	15620	0
137	20240723	171100	1509246930	15620	15620	15620	15620	0
138	20240723	171000	1509246930	15620	15620	15620	15620	0
139	20240723	170900	1509246930	15620	15620	15620	15620	0
140	20240723	170800	1509246930	15620	15620	15620	15620	0
141	20240723	170700	1509246930	15620	15620	15620	15620	0
142	20240723	170600	1509246930	15620	15620	15620	15620	0
143	20240723	170500	1509246930	15620	15620	15620	15620	0
144	20240723	170400	1509246930	15620	15620	15620	15620	0
145	20240723	170300	1509246930	15620	15620	15620	15620	0
146	20240723	170200	1509246930	15620	15620	15620	15620	0
147	20240723	170100	1509246930	15620	15620	15620	15620	0
148	20240723	170000	1509246930	15620	15620	15620	15620	0
149	20240723	165900	1509246930	15620	15620	15620	15620	0
150	20240723	165800	1509246930	15620	15620	15620	15620	0
151	20240723	165700	1509246930	15620	15620	15620	15620	0
152	20240723	165600	1509246930	15620	15620	15620	15620	1898
153	20240723	165500	1509246930	15620	15620	15620	15620	0
154	20240723	165400	1509246930	15620	15620	15620	15620	0
155	20240723	165300	1509246930	15620	15620	15620	15620	0
156	20240723	165200	1509246930	15620	15620	15620	15620	0
157	20240723	165100	1509246930	15620	15620	15620	15620	0
158	20240723	165000	1509246930	15620	15620	15620	15620	0
159	20240723	164900	1509246930	15620	15620	15620	15620	0
160	20240723	164800	1509246930	15620	15620	15620	15620	0
161	20240723	164700	1509246930	15620	15620	15620	15620	0
162	20240723	164600	1509246930	15620	15620	15620	15620	0
163	20240723	164500	1509246930	15620	15620	15620	15620	0
164	20240723	164400	1509246930	15620	15620	15620	15620	0
165	20240723	164300	1509246930	15620	15620	15620	15620	0
166	20240723	164200	1509246930	15620	15620	15620	15620	0
167	20240723	164100	1509246930	15620	15620	15620	15620	0
168	20240723	164000	1509246930	15620	15620	15620	15620	0
169	20240723	163900	1509246930	15620	15620	15620	15620	0
170	20240723	163800	1509246930	15620	15620	15620	15620	0
171	20240723	163700	1509246930	15620	15620	15620	15620	0
172	20240723	163600	1509246930	15620	15620	15620	15620	0
173	20240723	163500	1509246930	15620	15620	15620	15620	0
174	20240723	163400	1509246930	15620	15620	15620	15620	0
175	20240723	163300	1509246930	15620	15620	15620	15620	0
176	20240723	163200	1509246930	15620	15620	15620	15620	0
177	20240723	163100	1509246930	15620	15620	15620	15620	0
178	20240723	163000	1509246930	15620	15620	15620	15620	0
179	20240723	162900	1509246930	15620	15620	15620	15620	0
180	20240723	162800	1509246930	15620	15620	15620	15620	0
181	20240723	162700	1509246930	15620	15620	15620	15620	0
182	20240723	162600	1509246930	15620	15620	15620	15620	1898
183	20240723	162500	1509246930	15620	15620	15620	15620	0
184	20240723	162400	1509246930	15620	15620	15620	15620	0
185	20240723	162300	1509246930	15620	15620	15620	15620	0
186	20240723	162200	1509246930	15620	15620	15620	15620	0
187	20240723	162100	1509246930	15620	15620	15620	15620	0
188	20240723	162000	1509246930	15620	15620	15620	15620	0
189	20240723	161900	1509246930	15620	15620	15620	15620	0
190	20240723	161800	1509246930	15620	15620	15620	15620	0
191	20240723	161700	1509246930	15620	15620	15620	15620	0
192	20240723	161600	1509246930	15620	15620	15620	15620	0
193	20240723	161500	1509246930	15620	15620	15620	15620	0
194	20240723	161400	1509246930	15620	15620	15620	15620	0
195	20240723	161300	1509246930	15620	15620	15620	15620	0
196	20240723	161200	1509246930	15620	15620	15620	15620	0
197	20240723	161100	1509246930	15620	15620	15620	15620	0
198	20240723	161000	1509246930	15620	15620	15620	15620	0
199	20240723	160900	1509246930	15620	15620	15620	15620	0
200	20240723	160800	1509246930	15620	15620	15620	15620	0
201	20240723	160700	1509246930	15620	15620	15620	15620	0
202	20240723	160600	1509246930	15620	15620	15620	15620	0
203	20240723	160500	1509246930	15620	15620	15620	15620	0
204	20240723	160400	1509246930	15620	15620	15620	15620	0
205	20240723	160300	1509246930	15620	15620	15620	15620	0
206	20240723	160200	1509246930	15620	15620	15620	15620	0
207	20240723	160100	1509246930	15620	15620	15620	15620	0
208	20240723	160000	1509246930	15620	15620	15620	15620	0
209	20240723	155900	1509246930	15620	15620	15620	15620	0
210	20240723	155800	1509246930	15620	15620	15620	15620	0
211	20240723	155700	1509246930	15620	15620	15620	15620	0
212	20240723	155600	1509246930	15620	15620	15620	15620	1898
213	20240723	155500	1509246930	15620	15620	15620	15620	0
214	20240723	155400	1509246930	15620	15620	15620	15620	0
215	20240723	155300	1509246930	15620	15620	15620	15620	0
216	20240723	155200	1509246930	15620	15620	15620	15620	0
217	20240723	155100	1509246930	15620	15620	15620	15620	0
218	20240723	155000	1509246930	15620	15620	15620	15620	0
219	20240723	154900	1509246930	15620	15620	15620	15620	0
220	20240723	154800	1509246930	15620	15620	15620	15620	0
221	20240723	154700	1509246930	15620	15620	15620	15620	0
222	20240723	154600	1509246930	15620	15620	15620	15620	0
223	20240723	154500	1509246930	15620	15620	15620	15620	0
224	20240723	154400	1509246930	15620	15620	15620	15620	0
225	20240723	154300	1509246930	15620	15620	15620	15620	0
226	20240723	154200	1509246930	15620	15620	15620	15620	0
227	20240723	154100	1509246930	15620	15620	15620	15620	0
228	20240723	154000	1509246930	15620	15620	15620	15620	0
229	20240723	153900	1509246930	15620	15620	15620	15620	0
230	20240723	153800	1509246930	15620	15620	15620	15620	0
231	20240723	153700	1509246930	15620	15620	15620	15620	0
232	20240723	153600	1509246930	15620	15620	15620	15620	0
233	20240723	153500	1509246930	15620	15620	15620	15620	0
234	20240723	153400	1509246930	15620	15620	15620	15620	0
235	20240723	153300	1509246930	15620	15620	15620	15620	0
236	20240723	153200	1509246930	15620	15620	15620	15620	0
237	20240723	153100	1509246930	15620	15620	15620	15620	0
238	20240723	153000	1509246930	15620	15620	15620	15620	1898
239	20240723	152900	1479600170	15610	15610	15610	15610	0
240	20240723	152800	1479600170	15610	15610	15610	15610	0
241	20240723	152700	1479600170	15610	15610	15610	15610	0
242	20240723	152600	1479600170	15610	15610	15610	15610	0
243	20240723	152500	1479600170	15610	15610	15610	15610	0
244	20240723	152400	1479600170	15610	15610	15610	15610	0
245	20240723	152300	1479600170	15610	15610	15610	15610	0
246	20240723	152200	1479600170	15610	15610	15610	15610	0
247	20240723	152100	1479600170	15610	15610	15610	15610	0
248	20240723	152000	1479600170	15610	15610	15610	15610	0
249	20240723	151900	1479600170	15610	15620	15620	15600	4492
250	20240723	151800	1409478350	15620	15670	15670	15620	5085
251	20240723	151700	1330016780	15670	15720	15720	15660	731
252	20240723	151600	1318554440	15720	15730	15730	15720	32
253	20240723	151500	1318051090	15730	15660	15730	15660	63
254	20240723	151400	1317063390	15680	15680	15730	15670	464
255	20240723	151300	1309790840	15740	15740	15740	15680	104
256	20240723	151200	1308160000	15740	15740	15740	15740	1
257	20240723	151100	1308144260	15740	15660	15740	15660	107
258	20240723	151000	1306468480	15660	15660	15740	15630	1244
259	20240723	150900	1287000230	15760	15760	15760	15760	17
260	20240723	150800	1286732310	15660	15770	15770	15660	6
261	20240723	150700	1286638240	15770	15770	15770	15770	1
262	20240723	150600	1286622470	15770	15750	15780	15750	663
263	20240723	150500	1276175580	15750	15760	15760	15700	712
264	20240723	150400	1264996570	15710	15740	15740	15710	2
265	20240723	150300	1264965120	15780	15660	15790	15660	1002
266	20240723	150200	1249187910	15650	15650	15650	15650	105
267	20240723	150100	1247544660	15660	15650	15660	15650	12
268	20240723	150000	1247356840	15660	15660	15660	15640	135
269	20240723	145900	1245242940	15660	15660	15660	15650	595
270	20240723	145800	1235931170	15660	15660	15660	15660	0
271	20240723	145700	1235931170	15660	15660	15660	15650	293
272	20240723	145600	1231344870	15660	15660	15660	15660	10
273	20240723	145500	1231188270	15690	15660	15690	15660	8
274	20240723	145400	1231062780	15660	15660	15660	15660	20
275	20240723	145300	1230749580	15700	15670	15700	15660	321
276	20240723	145200	1225722400	15670	15720	15720	15670	1942
277	20240723	145100	1195240860	15780	15780	15780	15780	0
278	20240723	145000	1195240860	15780	15780	15780	15780	20
279	20240723	144900	1194925260	15720	15780	15790	15720	548
280	20240723	144800	1186310270	15780	15780	15780	15780	1
281	20240723	144700	1186294490	15780	15780	15780	15780	70
282	20240723	144600	1185189890	15780	15780	15780	15780	16
283	20240723	144500	1184937410	15790	15770	15790	15770	501
284	20240723	144400	1177036620	15770	15770	15770	15770	51
285	20240723	144300	1176232350	15720	15770	15770	15720	321
286	20240723	144200	1171184970	15770	15770	15770	15770	1
287	20240723	144100	1171169200	15730	15740	15770	15730	93
288	20240723	144000	1169705750	15750	15750	15750	15750	1
289	20240723	143900	1169690000	15770	15770	15770	15770	3
290	20240723	143800	1169642690	15770	15770	15770	15770	0
291	20240723	143700	1169642690	15770	15770	15770	15770	140
292	20240723	143600	1167434890	15770	15770	15770	15770	0
293	20240723	143500	1167434890	15770	15770	15770	15770	0
294	20240723	143400	1167434890	15770	15750	15770	15750	221
295	20240723	143300	1163954120	15750	15750	15750	15750	2
296	20240723	143200	1163922620	15770	15770	15770	15770	128
297	20240723	143100	1161904060	15770	15750	15770	15750	282
298	20240723	143000	1157462520	15760	15760	15760	15760	0
299	20240723	142900	1157462520	15760	15760	15770	15760	79
300	20240723	142800	1156217440	15760	15760	15760	15760	130
301	20240723	142700	1154168640	15770	15770	15790	15770	447
302	20240723	142600	1147119430	15770	15770	15770	15770	66
303	20240723	142500	1146078610	15790	15790	15790	15790	0
304	20240723	142400	1146078610	15790	15780	15790	15770	775
305	20240723	142300	1133855240	15780	15790	15790	15780	405
306	20240723	142200	1127462050	15830	15830	15830	15830	0
307	20240723	142100	1127462050	15830	15830	15830	15830	0
308	20240723	142000	1127462050	15830	15830	15830	15830	0
309	20240723	141900	1127462050	15830	15830	15830	15830	0
310	20240723	141800	1127462050	15830	15800	15830	15800	24
311	20240723	141700	1127082790	15830	15830	15830	15830	0
312	20240723	141600	1127082790	15830	15830	15830	15830	0
313	20240723	141500	1127082790	15830	15830	15840	15800	491
314	20240723	141400	1119324590	15840	15790	15840	15780	51
315	20240723	141300	1118519590	15860	15860	15860	15860	0
316	20240723	141200	1118519590	15860	15780	15860	15780	22
317	20240723	141100	1118172270	15800	15800	15800	15800	3
318	20240723	141000	1118124870	15860	15800	15860	15800	9
319	20240723	140900	1117982610	15800	15800	15870	15800	502
320	20240723	140800	1110050940	15870	15870	15870	15870	1
321	20240723	140700	1110035070	15880	15880	15880	15880	0
322	20240723	140600	1110035070	15880	15880	15880	15880	0
323	20240723	140500	1110035070	15880	15860	15880	15860	7
324	20240723	140400	1109923950	15880	15880	15880	15880	0
325	20240723	140300	1109923950	15880	15880	15880	15880	1
326	20240723	140200	1109908070	15880	15880	15880	15860	24
327	20240723	140100	1109527150	15860	15850	15860	15850	546
328	20240723	140000	1100872090	15860	15750	15860	15750	2
329	20240723	135900	1100840480	15860	15840	15860	15840	4
330	20240723	135800	1100777070	15820	15810	15820	15810	461
331	20240723	135700	1093484690	15810	15800	15810	15800	103
332	20240723	135600	1091857280	15800	15790	15800	15790	99
333	20240723	135500	1090294030	15790	15750	15790	15750	2
334	20240723	135400	1090262490	15790	15790	15790	15790	0
335	20240723	135300	1090262490	15790	15790	15790	15790	15
336	20240723	135200	1090025640	15790	15790	15790	15790	0
337	20240723	135100	1090025640	15790	15790	15790	15790	0
338	20240723	135000	1090025640	15790	15790	15790	15790	53
339	20240723	134900	1089188770	15790	15790	15790	15790	12
340	20240723	134800	1088999290	15790	15780	15790	15780	8
341	20240723	134700	1088873020	15780	15750	15780	15750	189
342	20240723	134600	1085895370	15790	15790	15790	15790	3
343	20240723	134500	1085848000	15780	15780	15780	15780	50
344	20240723	134400	1085059000	15780	15780	15780	15780	0
345	20240723	134300	1085059000	15780	15780	15780	15780	0
346	20240723	134200	1085059000	15780	15780	15780	15780	2
347	20240723	134100	1085027440	15780	15780	15780	15780	0
348	20240723	134000	1085027440	15780	15700	15780	15700	59
349	20240723	133900	1084099700	15700	15740	15740	15700	25
350	20240723	133800	1083706240	15740	15740	15740	15740	100
351	20240723	133700	1082132240	15780	15780	15780	15740	79
352	20240723	133600	1080888700	15740	15700	15770	15700	203
353	20240723	133500	1077690570	15700	15700	15700	15700	201
354	20240723	133400	1074534870	15790	15790	15790	15790	0
355	20240723	133300	1074534870	15790	15710	15790	15710	4
356	20240723	133200	1074471790	15790	15790	15790	15790	1
357	20240723	133100	1074456000	15690	15720	15720	15690	500
358	20240723	133000	1066607740	15790	15790	15790	15790	2
359	20240723	132900	1066576160	15750	15750	15750	15750	30
360	20240723	132800	1066103660	15790	15790	15790	15790	0
361	20240723	132700	1066103660	15790	15790	15790	15790	0
362	20240723	132600	1066103660	15790	15790	15790	15790	2
363	20240723	132500	1066072080	15700	15800	15800	15700	400
364	20240723	132400	1059779690	15800	15800	15800	15800	20
365	20240723	132300	1059463690	15800	15800	15800	15800	0
366	20240723	132200	1059463690	15800	15800	15800	15800	0
367	20240723	132100	1059463690	15800	15800	15800	15800	0
368	20240723	132000	1059463690	15800	15800	15800	15800	21
369	20240723	131900	1059131890	15820	15820	15820	15820	0
370	20240723	131800	1059131890	15820	15820	15820	15820	0
371	20240723	131700	1059131890	15820	15750	15820	15750	509
372	20240723	131600	1051110830	15760	15760	15760	15760	0
373	20240723	131500	1051110830	15760	15760	15760	15760	0
374	20240723	131400	1051110830	15760	15740	15760	15690	68
375	20240723	131300	1050042770	15760	15740	15760	15740	66
376	20240723	131200	1049002790	15740	15740	15740	15740	0
377	20240723	131100	1049002790	15740	15740	15740	15740	438
378	20240723	131000	1042108670	15740	15720	15740	15710	70
379	20240723	130900	1041008810	15740	15740	15740	15740	1
380	20240723	130800	1040993070	15740	15710	15740	15710	134
381	20240723	130700	1038887620	15710	15710	15710	15710	74
382	20240723	130600	1037725080	15710	15680	15710	15680	51
383	20240723	130500	1036925370	15670	15670	15670	15670	0
384	20240723	130400	1036925370	15670	15670	15670	15670	250
385	20240723	130300	1033007870	15670	15680	15680	15670	462
386	20240723	130200	1025766630	15680	15680	15680	15680	50
387	20240723	130100	1024982630	15710	15710	15710	15710	80
388	20240723	130000	1023725830	15710	15710	15710	15710	21
389	20240723	125900	1023395920	15680	15680	15680	15680	74
390	20240723	125800	1022235600	15670	15670	15670	15670	0
391	20240723	125700	1022235600	15670	15670	15670	15670	0
392	20240723	125600	1022235600	15670	15680	15680	15670	562
393	20240723	125500	1013426010	15710	15710	15710	15710	0
394	20240723	125400	1013426010	15710	15710	15710	15710	10
395	20240723	125300	1013268910	15710	15710	15710	15710	1
396	20240723	125200	1013253200	15680	15700	15700	15680	347
397	20240723	125100	1007805400	15700	15700	15700	15700	0
398	20240723	125000	1007805400	15700	15700	15700	15700	0
399	20240723	124900	1007805400	15700	15700	15700	15700	5
400	20240723	124800	1007726900	15700	15700	15700	15700	0
401	20240723	124700	1007726900	15700	15700	15700	15700	0
402	20240723	124600	1007726900	15700	15650	15700	15650	193
403	20240723	124500	1004700500	15650	15650	15650	15650	0
404	20240723	124400	1004700500	15650	15600	15650	15600	1076
405	20240723	124300	987914800	15600	15600	15600	15600	5
406	20240723	124200	987836800	15600	15600	15600	15600	1
407	20240723	124100	987821200	15590	15620	15620	15590	1451
408	20240723	124000	965170530	15620	15650	15650	15620	103
409	20240723	123900	963558610	15650	15660	15660	15620	1671
410	20240723	123800	937412070	15670	15690	15690	15670	1929
411	20240723	123700	907164470	15690	15690	15690	15690	9
412	20240723	123600	907023260	15700	15700	15700	15700	101
413	20240723	123500	905437560	15700	15700	15700	15700	1
414	20240723	123400	905421860	15700	15690	15700	15680	375
415	20240723	123300	899538110	15700	15700	15700	15700	7
416	20240723	123200	899428210	15700	15730	15730	15700	200
417	20240723	123100	896287760	15700	15700	15700	15700	271
418	20240723	123000	892033060	15730	15730	15730	15730	0
419	20240723	122900	892033060	15730	15700	15730	15700	236
420	20240723	122800	888326780	15730	15730	15730	15730	35
421	20240723	122700	887776230	15730	15730	15730	15730	2
422	20240723	122600	887744770	15690	15730	15730	15690	6
423	20240723	122500	887650460	15730	15730	15730	15730	60
424	20240723	122400	886706660	15690	15690	15690	15690	11
425	20240723	122300	886534070	15690	15690	15690	15690	130
426	20240723	122200	884494370	15700	15680	15700	15680	206
427	20240723	122100	881260290	15690	15690	15690	15690	13
428	20240723	122000	881056320	15680	15700	15700	15680	701
429	20240723	121900	870055780	15730	15730	15730	15730	1
430	20240723	121800	870040050	15700	15700	15700	15700	14
431	20240723	121700	869820250	15730	15730	15730	15730	20
432	20240723	121600	869505650	15730	15730	15730	15730	4
433	20240723	121500	869442730	15730	15730	15730	15730	0
434	20240723	121400	869442730	15730	15700	15730	15690	346
435	20240723	121300	864013210	15700	15710	15710	15700	1723
436	20240723	121200	836962070	15710	15710	15710	15710	1
437	20240723	121100	836946360	15710	15710	15710	15710	82
438	20240723	121000	835658140	15710	15710	15710	15710	5
439	20240723	120900	835579590	15710	15710	15710	15700	997
440	20240723	120800	819917780	15730	15730	15730	15730	0
441	20240723	120700	819917780	15730	15730	15730	15730	0
442	20240723	120600	819917780	15730	15730	15730	15730	0
443	20240723	120500	819917780	15730	15730	15730	15730	272
444	20240723	120400	815639220	15740	15720	15740	15720	308
445	20240723	120300	810796360	15730	15740	15740	15710	372
446	20240723	120200	804947110	15720	15750	15750	15720	663
447	20240723	120100	794524650	15750	15750	15750	15750	1
448	20240723	120000	794508900	15720	15720	15720	15710	550
449	20240723	115900	785863950	15760	15760	15760	15760	5
450	20240723	115800	785785150	15760	15720	15760	15720	332
451	20240723	115700	780566070	15760	15760	15760	15720	626
452	20240723	115600	770725230	15720	15720	15720	15720	0
453	20240723	115500	770725230	15720	15720	15720	15720	1
454	20240723	115400	770709510	15760	15750	15760	15750	25
455	20240723	115300	770315750	15750	15740	15750	15740	187
456	20240723	115200	767371530	15710	15710	15710	15710	0
457	20240723	115100	767371530	15710	15710	15710	15710	0
458	20240723	115000	767371530	15710	15710	15710	15710	0
459	20240723	114900	767371530	15710	15710	15710	15710	0
460	20240723	114800	767371530	15710	15740	15740	15710	145
461	20240723	114700	765092680	15740	15720	15740	15710	888
462	20240723	114600	751141420	15710	15730	15730	15710	16
463	20240723	114500	750889840	15750	15760	15760	15730	74
464	20240723	114400	749725770	15760	15760	15760	15760	5
465	20240723	114300	749646970	15710	15710	15710	15710	29
466	20240723	114200	749191380	15710	15720	15720	15710	1211
467	20240723	114100	730160730	15720	15770	15770	15720	5043
468	20240723	114000	650748500	15760	15760	15760	15760	0
469	20240723	113900	650748500	15760	15760	15760	15760	0
470	20240723	113800	650748500	15760	15760	15760	15760	10
471	20240723	113700	650590900	15760	15780	15780	15760	546
472	20240723	113600	641981880	15790	15870	15870	15790	381
473	20240723	113500	635960280	15850	15870	15870	15850	2
474	20240723	113400	635928560	15870	15870	15870	15870	30
475	20240723	113300	635452460	15870	15850	15870	15850	62
476	20240723	113200	634469520	15870	15810	15870	15800	340
477	20240723	113100	629096580	15870	15870	15870	15870	1
478	20240723	113000	629080710	15800	15800	15800	15800	0
479	20240723	112900	629080710	15800	15800	15800	15800	0
480	20240723	112800	629080710	15800	15800	15800	15800	0
481	20240723	112700	629080710	15800	15800	15800	15800	60
482	20240723	112600	628132710	15870	15870	15870	15870	1
483	20240723	112500	628116840	15870	15870	15870	15870	1
484	20240723	112400	628100970	15800	15800	15800	15800	30
485	20240723	112300	627626970	15810	15810	15810	15810	1
486	20240723	112200	627611160	15870	15870	15870	15870	6
487	20240723	112100	627515940	15870	15870	15870	15870	0
488	20240723	112000	627515940	15870	15820	15870	15810	400
489	20240723	111900	621188220	15870	15870	15870	15870	2
490	20240723	111800	621156480	15850	15850	15850	15850	5
491	20240723	111700	621077230	15870	15870	15870	15870	0
492	20240723	111600	621077230	15870	15870	15870	15870	0
493	20240723	111500	621077230	15870	15870	15870	15870	5
494	20240723	111400	620997880	15870	15870	15870	15870	0
495	20240723	111300	620997880	15870	15870	15870	15870	1
496	20240723	111200	620982010	15870	15870	15870	15870	1
497	20240723	111100	620966140	15870	15850	15870	15850	68
498	20240723	111000	619888310	15850	15830	15850	15830	501
499	20240723	110900	611957460	15830	15830	15830	15830	61
500	20240723	110800	610991830	15830	15810	15830	15810	617
501	20240723	110700	601230080	15810	15810	15810	15810	47
502	20240723	110600	600487010	15800	15800	15800	15800	2
503	20240723	110500	600455410	15800	15800	15800	15800	51
504	20240723	110400	599649610	15780	15780	15780	15780	242
505	20240723	110300	595830850	15780	15780	15780	15780	0
506	20240723	110200	595830850	15780	15800	15800	15770	979
507	20240723	110100	580386540	15810	15810	15810	15810	0
508	20240723	110000	580386540	15810	15810	15810	15810	11
509	20240723	105900	580212630	15770	15770	15770	15770	0
510	20240723	105800	580212630	15770	15770	15770	15770	38
511	20240723	105700	579613370	15810	15810	15810	15810	1
512	20240723	105600	579597560	15770	15770	15770	15770	82
513	20240723	105500	578304420	15770	15790	15810	15770	291
514	20240723	105400	573712550	15800	15810	15810	15800	10
515	20240723	105300	573554500	15830	15820	15880	15820	688
516	20240723	105200	562665050	15830	15790	15830	15750	2805
517	20240723	105100	518445370	15790	15810	15810	15790	1396
518	20240723	105000	496382570	15810	15810	15810	15800	166
519	20240723	104900	493759130	15810	15820	15820	15810	240
520	20240723	104800	489963640	15830	15830	15830	15830	523
521	20240723	104700	481684550	15830	15820	15830	15820	65
522	20240723	104600	480655620	15830	15830	15830	15830	0
523	20240723	104500	480655620	15830	15830	15830	15830	20
524	20240723	104400	480339020	15830	15830	15830	15830	9
525	20240723	104300	480196550	15830	15830	15830	15820	161
526	20240723	104200	477648350	15820	15790	15820	15790	61
527	20240723	104100	476684390	15780	15830	15830	15770	650
528	20240723	104000	466409810	15820	15830	15830	15820	307
529	20240723	103900	461552830	15830	15820	15830	15820	201
530	20240723	103800	458372990	15800	15820	15820	15790	446
531	20240723	103700	451324030	15830	15830	15830	15830	0
532	20240723	103600	451324030	15830	15820	15830	15810	1387
533	20240723	103500	429370080	15820	15830	15830	15820	342
534	20240723	103400	423957120	15820	15850	15850	15820	470
535	20240723	103300	416517660	15990	15820	15990	15820	3293
536	20240723	103200	364420290	15820	15850	15850	15820	309
537	20240723	103100	359530160	15840	15850	15850	15840	424
538	20240723	103000	352809900	15850	15990	15990	15850	215
539	20240723	102900	349400450	15880	15880	15880	15880	0
540	20240723	102800	349400450	15880	15950	16030	15880	85
541	20240723	102700	348042050	16030	16030	16030	16030	5
542	20240723	102600	347961900	16040	16050	16050	15900	80
543	20240723	102500	346688120	16050	16060	16060	16050	30
544	20240723	102400	346206420	16080	16080	16080	16080	50
545	20240723	102300	345402420	16080	16080	16080	16080	12
546	20240723	102200	345209460	16080	15950	16080	15950	279
547	20240723	102100	340759150	15950	15940	15950	15940	203
548	20240723	102000	337523300	15940	15940	15940	15940	5
549	20240723	101900	337443600	15940	15940	15940	15940	0
550	20240723	101800	337443600	15940	15870	15940	15860	324
551	20240723	101700	332301550	15950	15950	15950	15950	0
552	20240723	101600	332301550	15950	15950	15960	15950	22
553	20240723	101500	331950520	15980	15960	16000	15950	109
554	20240723	101400	330209000	15960	15890	15970	15890	336
555	20240723	101300	324863860	15890	15730	15900	15730	334
556	20240723	101200	319586670	15730	15730	15790	15730	205
557	20240723	101100	316361360	15740	15810	15810	15740	1717
558	20240723	101000	289287880	15830	15830	15830	15830	85
559	20240723	100900	287942330	15830	15830	15830	15830	100
560	20240723	100800	286359330	15800	15840	15840	15780	950
561	20240723	100700	271350850	15840	15890	15890	15840	948
562	20240723	100600	256316480	15900	15900	15900	15900	31
563	20240723	100500	255823580	15920	15910	15920	15900	502
564	20240723	100400	247840600	15920	15950	15950	15920	680
565	20240723	100300	237009690	15960	15950	15960	15950	211
566	20240723	100200	233643730	15950	15950	15950	15950	56
567	20240723	100100	232750530	15960	15930	15960	15920	232
568	20240723	100000	229056450	15960	15940	15960	15920	168
569	20240723	095900	226380990	15990	16000	16000	15920	449
570	20240723	095800	219219820	16000	16000	16000	16000	6
571	20240723	095700	219123820	15970	16080	16080	15970	548
572	20240723	095600	210353760	16080	16060	16080	16010	1075
573	20240723	095500	193126360	16050	16140	16140	16050	455
574	20240723	095400	185821830	16070	16110	16110	16070	934
575	20240723	095300	170792000	16150	16150	16150	16150	0
576	20240723	095200	170792000	16150	16150	16150	16150	1
577	20240723	095100	170775850	16100	16130	16130	16100	488
578	20240723	095000	162909040	16140	16250	16250	16140	2309
579	20240723	094900	125614680	16250	16250	16250	16250	1
580	20240723	094800	125598430	16180	16180	16180	16180	0
581	20240723	094700	125598430	16180	16180	16180	16180	123
582	20240723	094600	123608290	16190	16190	16190	16190	377
583	20240723	094500	117504660	16190	16190	16190	16190	0
584	20240723	094400	117504660	16190	16190	16190	16190	0
585	20240723	094300	117504660	16190	16200	16200	16190	20
586	20240723	094200	117180760	16220	16220	16220	16220	10
587	20240723	094100	117018560	16200	16200	16200	16200	0
588	20240723	094000	117018560	16200	16200	16200	16200	284
589	20240723	093900	112417760	16200	16220	16220	16200	429
590	20240723	093800	105463330	16210	16210	16210	16210	0
591	20240723	093700	105463330	16210	16210	16210	16210	3
592	20240723	093600	105414700	16270	16270	16270	16270	0
593	20240723	093500	105414700	16270	16260	16270	16260	3
594	20240723	093400	105365900	16270	16270	16270	16270	0
595	20240723	093300	105365900	16270	16270	16270	16270	0
596	20240723	093200	105365900	16270	16270	16270	16270	20
597	20240723	093100	105040500	16270	16270	16270	16270	51
598	20240723	093000	104210730	16270	16270	16270	16270	0
599	20240723	092900	104210730	16270	16200	16270	16200	230
600	20240723	092800	100483630	16200	16200	16200	16200	269
601	20240723	092700	96125830	16200	16200	16200	16200	409
602	20240723	092600	89500030	16180	16180	16180	16180	0
603	20240723	092500	89500030	16180	16190	16190	16180	110
604	20240723	092400	87719440	16190	16200	16200	16190	13
605	20240723	092300	87508850	16200	16200	16200	16200	6
606	20240723	092200	87411650	16190	16190	16190	16190	10
607	20240723	092100	87249750	16200	16190	16200	16190	107
608	20240723	092000	85516600	16200	16190	16200	16190	255
609	20240723	091900	81385720	16200	16230	16230	16200	1022
610	20240723	091800	64827740	16220	16230	16230	16220	1000
611	20240723	091700	48607310	16280	16280	16280	16280	0
612	20240723	091600	48607310	16280	16270	16280	16230	14
613	20240723	091500	48379800	16280	16280	16280	16280	0
614	20240723	091400	48379800	16280	16280	16280	16280	0
615	20240723	091300	48379800	16280	16280	16280	16280	3
616	20240723	091200	48330960	16220	16220	16220	16220	0
617	20240723	091100	48330960	16220	16220	16220	16220	3
618	20240723	091000	48282300	16300	16300	16300	16300	0
619	20240723	090900	48282300	16300	16290	16300	16220	111
620	20240723	090800	46478990	16230	16240	16240	16230	21
621	20240723	090700	46138100	16240	16240	16240	16240	300
622	20240723	090600	41266100	16300	16290	16300	16290	2
623	20240723	090500	41233510	16290	16290	16290	16290	14
624	20240723	090400	41005450	16290	16300	16300	16290	61
625	20240723	090300	40011650	16310	16280	16310	16280	685
626	20240723	090200	28848760	16200	16200	16200	16200	75
627	20240723	090100	27633760	16300	16290	16300	16290	280
628	20240723	090000	23071050	16290	16190	16290	16190	1425