KissMeData/045660/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192700	648773430	15590	15590	15590	15590	1999
3	20240724	192600	648773430	15590	15590	15590	15590	0
4	20240724	192500	648773430	15590	15590	15590	15590	0
5	20240724	192400	648773430	15590	15590	15590	15590	0
6	20240724	192300	648773430	15590	15590	15590	15590	0
7	20240724	192200	648773430	15590	15590	15590	15590	0
8	20240724	192100	648773430	15590	15590	15590	15590	0
9	20240724	192000	648773430	15590	15590	15590	15590	0
10	20240724	191900	648773430	15590	15590	15590	15590	0
11	20240724	191800	648773430	15590	15590	15590	15590	0
12	20240724	191700	648773430	15590	15590	15590	15590	0
13	20240724	191600	648773430	15590	15590	15590	15590	0
14	20240724	191500	648773430	15590	15590	15590	15590	0
15	20240724	191400	648773430	15590	15590	15590	15590	0
16	20240724	191300	648773430	15590	15590	15590	15590	0
17	20240724	191200	648773430	15590	15590	15590	15590	0
18	20240724	191100	648773430	15590	15590	15590	15590	0
19	20240724	191000	648773430	15590	15590	15590	15590	0
20	20240724	190900	648773430	15590	15590	15590	15590	0
21	20240724	190800	648773430	15590	15590	15590	15590	0
22	20240724	190700	648773430	15590	15590	15590	15590	0
23	20240724	190600	648773430	15590	15590	15590	15590	0
24	20240724	190500	648773430	15590	15590	15590	15590	0
25	20240724	190400	648773430	15590	15590	15590	15590	0
26	20240724	190300	648773430	15590	15590	15590	15590	0
27	20240724	190200	648773430	15590	15590	15590	15590	0
28	20240724	190100	648773430	15590	15590	15590	15590	0
29	20240724	190000	648773430	15590	15590	15590	15590	0
30	20240724	185900	648773430	15590	15590	15590	15590	0
31	20240724	185800	648773430	15590	15590	15590	15590	0
32	20240724	185700	648773430	15590	15590	15590	15590	1999
33	20240724	185600	648773430	15590	15590	15590	15590	0
34	20240724	185500	648773430	15590	15590	15590	15590	0
35	20240724	185400	648773430	15590	15590	15590	15590	0
36	20240724	185300	648773430	15590	15590	15590	15590	0
37	20240724	185200	648773430	15590	15590	15590	15590	0
38	20240724	185100	648773430	15590	15590	15590	15590	0
39	20240724	185000	648773430	15590	15590	15590	15590	0
40	20240724	184900	648773430	15590	15590	15590	15590	0
41	20240724	184800	648773430	15590	15590	15590	15590	0
42	20240724	184700	648773430	15590	15590	15590	15590	0
43	20240724	184600	648773430	15590	15590	15590	15590	0
44	20240724	184500	648773430	15590	15590	15590	15590	0
45	20240724	184400	648773430	15590	15590	15590	15590	0
46	20240724	184300	648773430	15590	15590	15590	15590	0
47	20240724	184200	648773430	15590	15590	15590	15590	0
48	20240724	184100	648773430	15590	15590	15590	15590	0
49	20240724	184000	648773430	15590	15590	15590	15590	0
50	20240724	183900	648773430	15590	15590	15590	15590	0
51	20240724	183800	648773430	15590	15590	15590	15590	0
52	20240724	183700	648773430	15590	15590	15590	15590	0
53	20240724	183600	648773430	15590	15590	15590	15590	0
54	20240724	183500	648773430	15590	15590	15590	15590	0
55	20240724	183400	648773430	15590	15590	15590	15590	0
56	20240724	183300	648773430	15590	15590	15590	15590	0
57	20240724	183200	648773430	15590	15590	15590	15590	0
58	20240724	183100	648773430	15590	15590	15590	15590	0
59	20240724	183000	648773430	15590	15590	15590	15590	0
60	20240724	182900	648773430	15590	15590	15590	15590	0
61	20240724	182800	648773430	15590	15590	15590	15590	0
62	20240724	182700	648773430	15590	15590	15590	15590	1999
63	20240724	182600	648773430	15590	15590	15590	15590	0
64	20240724	182500	648773430	15590	15590	15590	15590	0
65	20240724	182400	648773430	15590	15590	15590	15590	0
66	20240724	182300	648773430	15590	15590	15590	15590	0
67	20240724	182200	648773430	15590	15590	15590	15590	0
68	20240724	182100	648773430	15590	15590	15590	15590	0
69	20240724	182000	648773430	15590	15590	15590	15590	0
70	20240724	181900	648773430	15590	15590	15590	15590	0
71	20240724	181800	648773430	15590	15590	15590	15590	0
72	20240724	181700	648773430	15590	15590	15590	15590	0
73	20240724	181600	648773430	15590	15590	15590	15590	0
74	20240724	181500	648773430	15590	15590	15590	15590	0
75	20240724	181400	648773430	15590	15590	15590	15590	0
76	20240724	181300	648773430	15590	15590	15590	15590	0
77	20240724	181200	648773430	15590	15590	15590	15590	0
78	20240724	181100	648773430	15590	15590	15590	15590	0
79	20240724	181000	648773430	15590	15590	15590	15590	0
80	20240724	180900	648773430	15590	15590	15590	15590	0
81	20240724	180800	648773430	15590	15590	15590	15590	0
82	20240724	180700	648773430	15590	15590	15590	15590	0
83	20240724	180600	648773430	15590	15590	15590	15590	0
84	20240724	180500	648773430	15590	15590	15590	15590	0
85	20240724	180400	648773430	15590	15590	15590	15590	0
86	20240724	180300	648773430	15590	15590	15590	15590	0
87	20240724	180200	648773430	15590	15590	15590	15590	0
88	20240724	180100	648773430	15590	15590	15590	15590	0
89	20240724	180000	648773430	15590	15590	15590	15590	0
90	20240724	175900	648773430	15590	15590	15590	15590	0
91	20240724	175800	648773430	15590	15590	15590	15590	0
92	20240724	175700	648773430	15590	15590	15590	15590	1999
93	20240724	175600	648773430	15590	15590	15590	15590	0
94	20240724	175500	648773430	15590	15590	15590	15590	0
95	20240724	175400	648773430	15590	15590	15590	15590	0
96	20240724	175300	648773430	15590	15590	15590	15590	0
97	20240724	175200	648773430	15590	15590	15590	15590	0
98	20240724	175100	648773430	15590	15590	15590	15590	0
99	20240724	175000	648773430	15590	15590	15590	15590	0
100	20240724	174900	648773430	15590	15590	15590	15590	0
101	20240724	174800	648773430	15590	15590	15590	15590	0
102	20240724	174700	648773430	15590	15590	15590	15590	0
103	20240724	174600	648773430	15590	15590	15590	15590	0
104	20240724	174500	648773430	15590	15590	15590	15590	0
105	20240724	174400	648773430	15590	15590	15590	15590	0
106	20240724	174300	648773430	15590	15590	15590	15590	0
107	20240724	174200	648773430	15590	15590	15590	15590	0
108	20240724	174100	648773430	15590	15590	15590	15590	0
109	20240724	174000	648773430	15590	15590	15590	15590	0
110	20240724	173900	648773430	15590	15590	15590	15590	0
111	20240724	173800	648773430	15590	15590	15590	15590	0
112	20240724	173700	648773430	15590	15590	15590	15590	0
113	20240724	173600	648773430	15590	15590	15590	15590	0
114	20240724	173500	648773430	15590	15590	15590	15590	0
115	20240724	173400	648773430	15590	15590	15590	15590	0
116	20240724	173300	648773430	15590	15590	15590	15590	0
117	20240724	173200	648773430	15590	15590	15590	15590	0
118	20240724	173100	648773430	15590	15590	15590	15590	0
119	20240724	173000	648773430	15590	15590	15590	15590	0
120	20240724	172900	648773430	15590	15590	15590	15590	0
121	20240724	172800	648773430	15590	15590	15590	15590	0
122	20240724	172700	648773430	15590	15590	15590	15590	1999
123	20240724	172600	648773430	15590	15590	15590	15590	0
124	20240724	172500	648773430	15590	15590	15590	15590	0
125	20240724	172400	648773430	15590	15590	15590	15590	0
126	20240724	172300	648773430	15590	15590	15590	15590	0
127	20240724	172200	648773430	15590	15590	15590	15590	0
128	20240724	172100	648773430	15590	15590	15590	15590	0
129	20240724	172000	648773430	15590	15590	15590	15590	0
130	20240724	171900	648773430	15590	15590	15590	15590	0
131	20240724	171800	648773430	15590	15590	15590	15590	0
132	20240724	171700	648773430	15590	15590	15590	15590	0
133	20240724	171600	648773430	15590	15590	15590	15590	0
134	20240724	171500	648773430	15590	15590	15590	15590	0
135	20240724	171400	648773430	15590	15590	15590	15590	0
136	20240724	171300	648773430	15590	15590	15590	15590	0
137	20240724	171200	648773430	15590	15590	15590	15590	0
138	20240724	171100	648773430	15590	15590	15590	15590	0
139	20240724	171000	648773430	15590	15590	15590	15590	0
140	20240724	170900	648773430	15590	15590	15590	15590	0
141	20240724	170800	648773430	15590	15590	15590	15590	0
142	20240724	170700	648773430	15590	15590	15590	15590	0
143	20240724	170600	648773430	15590	15590	15590	15590	0
144	20240724	170500	648773430	15590	15590	15590	15590	0
145	20240724	170400	648773430	15590	15590	15590	15590	0
146	20240724	170300	648773430	15590	15590	15590	15590	0
147	20240724	170200	648773430	15590	15590	15590	15590	0
148	20240724	170100	648773430	15590	15590	15590	15590	0
149	20240724	170000	648773430	15590	15590	15590	15590	0
150	20240724	165900	648773430	15590	15590	15590	15590	0
151	20240724	165800	648773430	15590	15590	15590	15590	0
152	20240724	165700	648773430	15590	15590	15590	15590	1999
153	20240724	165600	648773430	15590	15590	15590	15590	0
154	20240724	165500	648773430	15590	15590	15590	15590	0
155	20240724	165400	648773430	15590	15590	15590	15590	0
156	20240724	165300	648773430	15590	15590	15590	15590	0
157	20240724	165200	648773430	15590	15590	15590	15590	0
158	20240724	165100	648773430	15590	15590	15590	15590	0
159	20240724	165000	648773430	15590	15590	15590	15590	0
160	20240724	164900	648773430	15590	15590	15590	15590	0
161	20240724	164800	648773430	15590	15590	15590	15590	0
162	20240724	164700	648773430	15590	15590	15590	15590	0
163	20240724	164600	648773430	15590	15590	15590	15590	0
164	20240724	164500	648773430	15590	15590	15590	15590	0
165	20240724	164400	648773430	15590	15590	15590	15590	0
166	20240724	164300	648773430	15590	15590	15590	15590	0
167	20240724	164200	648773430	15590	15590	15590	15590	0
168	20240724	164100	648773430	15590	15590	15590	15590	0
169	20240724	164000	648773430	15590	15590	15590	15590	0
170	20240724	163900	648773430	15590	15590	15590	15590	0
171	20240724	163800	648773430	15590	15590	15590	15590	0
172	20240724	163700	648773430	15590	15590	15590	15590	0
173	20240724	163600	648773430	15590	15590	15590	15590	0
174	20240724	163500	648773430	15590	15590	15590	15590	0
175	20240724	163400	648773430	15590	15590	15590	15590	0
176	20240724	163300	648773430	15590	15590	15590	15590	0
177	20240724	163200	648773430	15590	15590	15590	15590	0
178	20240724	163100	648773430	15590	15590	15590	15590	0
179	20240724	163000	648773430	15590	15590	15590	15590	0
180	20240724	162900	648773430	15590	15590	15590	15590	0
181	20240724	162800	648773430	15590	15590	15590	15590	0
182	20240724	162700	648773430	15590	15590	15590	15590	1999
183	20240724	162600	648773430	15590	15590	15590	15590	0
184	20240724	162500	648773430	15590	15590	15590	15590	0
185	20240724	162400	648773430	15590	15590	15590	15590	0
186	20240724	162300	648773430	15590	15590	15590	15590	0
187	20240724	162200	648773430	15590	15590	15590	15590	0
188	20240724	162100	648773430	15590	15590	15590	15590	0
189	20240724	162000	648773430	15590	15590	15590	15590	0
190	20240724	161900	648773430	15590	15590	15590	15590	0
191	20240724	161800	648773430	15590	15590	15590	15590	0
192	20240724	161700	648773430	15590	15590	15590	15590	0
193	20240724	161600	648773430	15590	15590	15590	15590	0
194	20240724	161500	648773430	15590	15590	15590	15590	0
195	20240724	161400	648773430	15590	15590	15590	15590	0
196	20240724	161300	648773430	15590	15590	15590	15590	0
197	20240724	161200	648773430	15590	15590	15590	15590	0
198	20240724	161100	648773430	15590	15590	15590	15590	0
199	20240724	161000	648773430	15590	15590	15590	15590	0
200	20240724	160900	648773430	15590	15590	15590	15590	0
201	20240724	160800	648773430	15590	15590	15590	15590	0
202	20240724	160700	648773430	15590	15590	15590	15590	0
203	20240724	160600	648773430	15590	15590	15590	15590	0
204	20240724	160500	648773430	15590	15590	15590	15590	0
205	20240724	160400	648773430	15590	15590	15590	15590	0
206	20240724	160300	648773430	15590	15590	15590	15590	0
207	20240724	160200	648773430	15590	15590	15590	15590	0
208	20240724	160100	648773430	15590	15590	15590	15590	0
209	20240724	160000	648773430	15590	15590	15590	15590	0
210	20240724	155900	648773430	15590	15590	15590	15590	0
211	20240724	155800	648773430	15590	15590	15590	15590	0
212	20240724	155700	648773430	15590	15590	15590	15590	1999
213	20240724	155600	648773430	15590	15590	15590	15590	0
214	20240724	155500	648773430	15590	15590	15590	15590	0
215	20240724	155400	648773430	15590	15590	15590	15590	0
216	20240724	155300	648773430	15590	15590	15590	15590	0
217	20240724	155200	648773430	15590	15590	15590	15590	0
218	20240724	155100	648773430	15590	15590	15590	15590	0
219	20240724	155000	648773430	15590	15590	15590	15590	0
220	20240724	154900	648773430	15590	15590	15590	15590	0
221	20240724	154800	648773430	15590	15590	15590	15590	0
222	20240724	154700	648773430	15590	15590	15590	15590	0
223	20240724	154600	648773430	15590	15590	15590	15590	0
224	20240724	154500	648773430	15590	15590	15590	15590	0
225	20240724	154400	648773430	15590	15590	15590	15590	0
226	20240724	154300	648773430	15590	15590	15590	15590	0
227	20240724	154200	648773430	15590	15590	15590	15590	0
228	20240724	154100	648773430	15590	15590	15590	15590	0
229	20240724	154000	648773430	15590	15590	15590	15590	0
230	20240724	153900	648773430	15590	15590	15590	15590	0
231	20240724	153800	648773430	15590	15590	15590	15590	0
232	20240724	153700	648773430	15590	15590	15590	15590	0
233	20240724	153600	648773430	15590	15590	15590	15590	0
234	20240724	153500	648773430	15590	15590	15590	15590	0
235	20240724	153400	648773430	15590	15590	15590	15590	0
236	20240724	153300	648773430	15590	15590	15590	15590	0
237	20240724	153200	648773430	15590	15590	15590	15590	0
238	20240724	153100	648773430	15590	15590	15590	15590	0
239	20240724	153000	648773430	15590	15590	15590	15590	1999
240	20240724	152900	617609020	15590	15590	15590	15590	0
241	20240724	152800	617609020	15590	15590	15590	15590	0
242	20240724	152700	617609020	15590	15590	15590	15590	0
243	20240724	152600	617609020	15590	15590	15590	15590	0
244	20240724	152500	617609020	15590	15590	15590	15590	0
245	20240724	152400	617609020	15590	15590	15590	15590	0
246	20240724	152300	617609020	15590	15590	15590	15590	0
247	20240724	152200	617609020	15590	15590	15590	15590	0
248	20240724	152100	617609020	15590	15590	15590	15590	0
249	20240724	152000	617609020	15590	15590	15590	15590	0
250	20240724	151900	617609020	15590	15590	15590	15590	2
251	20240724	151800	617577840	15590	15590	15590	15590	100
252	20240724	151700	616018840	15590	15540	15590	15530	36
253	20240724	151600	615459370	15590	15590	15590	15590	4
254	20240724	151500	615397010	15590	15590	15590	15570	237
255	20240724	151400	611706860	15590	15590	15590	15590	0
256	20240724	151300	611706860	15590	15580	15590	15580	2
257	20240724	151200	611675690	15590	15590	15590	15590	1
258	20240724	151100	611660100	15570	15570	15600	15570	12
259	20240724	151000	611473230	15610	15610	15610	15570	79
260	20240724	150900	610242960	15610	15590	15610	15570	74
261	20240724	150800	609090390	15590	15550	15590	15550	656
262	20240724	150700	598877900	15550	15530	15550	15530	127
263	20240724	150600	596903230	15530	15540	15540	15530	62
264	20240724	150500	595939920	15550	15540	15550	15540	56
265	20240724	150400	595069670	15540	15530	15540	15530	14
266	20240724	150300	594852160	15540	15530	15540	15520	78
267	20240724	150200	593641000	15540	15540	15540	15540	210
268	20240724	150100	590377600	15540	15540	15540	15540	20
269	20240724	150000	590066800	15530	15520	15540	15520	77
270	20240724	145900	588871540	15550	15540	15550	15540	11
271	20240724	145800	588700590	15550	15540	15550	15540	26
272	20240724	145700	588296540	15550	15520	15550	15520	68
273	20240724	145600	587241150	15550	15550	15550	15550	171
274	20240724	145500	584582100	15550	15550	15550	15550	1
275	20240724	145400	584566550	15550	15500	15550	15500	179
276	20240724	145300	581791900	15500	15540	15540	15500	5018
277	20240724	145200	503995290	15540	15540	15540	15540	27
278	20240724	145100	503575710	15550	15570	15570	15550	671
279	20240724	145000	493137870	15570	15570	15570	15570	0
280	20240724	144900	493137870	15570	15570	15570	15570	4
281	20240724	144800	493075590	15570	15570	15570	15570	130
282	20240724	144700	491051490	15590	15590	15590	15590	11
283	20240724	144600	490880000	15590	15590	15590	15590	71
284	20240724	144500	489773110	15590	15560	15590	15560	67
285	20240724	144400	488730500	15590	15590	15590	15590	1
286	20240724	144300	488714910	15590	15590	15590	15590	0
287	20240724	144200	488714910	15590	15570	15590	15560	66
288	20240724	144100	487687290	15590	15590	15590	15590	10
289	20240724	144000	487531390	15590	15590	15590	15590	120
290	20240724	143900	485660590	15590	15550	15590	15550	66
291	20240724	143800	484634210	15590	15590	15590	15590	0
292	20240724	143700	484634210	15590	15590	15590	15580	36
293	20240724	143600	484073290	15540	15540	15540	15540	64
294	20240724	143500	483078730	15590	15590	15590	15590	0
295	20240724	143400	483078730	15590	15590	15590	15590	15
296	20240724	143300	482844880	15600	15550	15600	15540	65
297	20240724	143200	481834670	15550	15550	15550	15550	0
298	20240724	143100	481834670	15550	15550	15550	15550	0
299	20240724	143000	481834670	15550	15600	15600	15550	66
300	20240724	142900	480808270	15550	15550	15550	15550	9
301	20240724	142800	480668320	15550	15550	15550	15550	0
302	20240724	142700	480668320	15550	15560	15560	15550	161
303	20240724	142600	478164000	15620	15560	15620	15560	2
304	20240724	142500	478132820	15630	15630	15630	15630	0
305	20240724	142400	478132820	15630	15570	15630	15560	66
306	20240724	142300	477105650	15630	15630	15630	15630	0
307	20240724	142200	477105650	15630	15630	15630	15630	2
308	20240724	142100	477074390	15560	15560	15560	15560	64
309	20240724	142000	476078550	15630	15630	15630	15630	83
310	20240724	141900	474781260	15630	15630	15630	15630	1
311	20240724	141800	474765630	15600	15600	15630	15600	68
312	20240724	141700	473704770	15600	15600	15600	15600	0
313	20240724	141600	473704770	15600	15600	15600	15600	1
314	20240724	141500	473689170	15630	15560	15630	15560	152
315	20240724	141400	471323980	15560	15570	15570	15560	61
316	20240724	141300	470374810	15630	15580	15630	15560	27
317	20240724	141200	469954530	15630	15580	15630	15560	77
318	20240724	141100	468755080	15630	15630	15630	15630	0
319	20240724	141000	468755080	15630	15630	15630	15630	0
320	20240724	140900	468755080	15630	15570	15630	15570	68
321	20240724	140800	467696200	15650	15650	15650	15650	0
322	20240724	140700	467696200	15650	15650	15650	15650	0
323	20240724	140600	467696200	15650	15650	15650	15560	80
324	20240724	140500	466450140	15650	15650	15650	15650	100
325	20240724	140400	464885140	15650	15650	15650	15650	0
326	20240724	140300	464885140	15650	15560	15650	15560	68
327	20240724	140200	463826880	15650	15650	15650	15650	0
328	20240724	140100	463826880	15650	15650	15650	15650	2
329	20240724	140000	463795580	15560	15610	15610	15560	1229
330	20240724	135900	444619630	15660	15660	15660	15660	0
331	20240724	135800	444619630	15660	15660	15660	15660	0
332	20240724	135700	444619630	15660	15660	15660	15610	92
333	20240724	135600	443182210	15660	15660	15660	15660	0
334	20240724	135500	443182210	15660	15660	15660	15660	0
335	20240724	135400	443182210	15660	15620	15660	15610	67
336	20240724	135300	442136050	15660	15660	15660	15660	10
337	20240724	135200	441979450	15660	15660	15660	15660	1
338	20240724	135100	441963790	15610	15610	15610	15610	72
339	20240724	135000	440839870	15670	15670	15670	15670	1
340	20240724	134900	440824200	15610	15620	15620	15610	10
341	20240724	134800	440668090	15680	15620	15680	15610	67
342	20240724	134700	439621650	15620	15680	15680	15620	419
343	20240724	134600	433076750	15620	15670	15680	15620	725
344	20240724	134500	421725300	15620	15620	15620	15620	66
345	20240724	134400	420694380	15680	15680	15680	15680	0
346	20240724	134300	420694380	15680	15620	15680	15620	751
347	20240724	134200	408963700	15680	15620	15680	15620	69
348	20240724	134100	407885740	15680	15680	15680	15680	0
349	20240724	134000	407885740	15680	15680	15680	15680	0
350	20240724	133900	407885740	15680	15630	15680	15620	96
351	20240724	133800	406384630	15680	15680	15680	15680	0
352	20240724	133700	406384630	15680	15680	15680	15680	0
353	20240724	133600	406384630	15680	15620	15680	15620	67
354	20240724	133500	405338030	15680	15680	15680	15680	1
355	20240724	133400	405322350	15680	15680	15680	15680	0
356	20240724	133300	405322350	15680	15620	15680	15620	75
357	20240724	133200	404150450	15660	15660	15660	15660	0
358	20240724	133100	404150450	15660	15620	15660	15620	2
359	20240724	133000	404119170	15620	15620	15620	15620	66
360	20240724	132900	403088250	15630	15630	15630	15630	1
361	20240724	132800	403072620	15660	15660	15660	15660	0
362	20240724	132700	403072620	15660	15630	15660	15620	68
363	20240724	132600	402009970	15660	15660	15660	15660	0
364	20240724	132500	402009970	15660	15660	15660	15660	0
365	20240724	132400	402009970	15660	15630	15660	15620	159
366	20240724	132300	399524900	15680	15680	15680	15680	0
367	20240724	132200	399524900	15680	15680	15680	15680	0
368	20240724	132100	399524900	15680	15630	15680	15630	68
369	20240724	132000	398461960	15690	15680	15690	15680	6
370	20240724	131900	398367850	15690	15690	15690	15690	0
371	20240724	131800	398367850	15690	15630	15690	15630	68
372	20240724	131700	397304890	15630	15630	15630	15630	15
373	20240724	131600	397070440	15630	15630	15630	15630	0
374	20240724	131500	397070440	15630	15640	15640	15630	66
375	20240724	131400	396038380	15690	15690	15690	15690	0
376	20240724	131300	396038380	15690	15690	15690	15690	0
377	20240724	131200	396038380	15690	15640	15690	15640	68
378	20240724	131100	394974810	15700	15700	15700	15700	0
379	20240724	131000	394974810	15700	15700	15700	15700	2
380	20240724	130900	394943410	15630	15650	15650	15630	664
381	20240724	130800	384561890	15690	15690	15690	15690	380
382	20240724	130700	378599690	15640	15640	15640	15640	0
383	20240724	130600	378599690	15640	15650	15650	15640	67
384	20240724	130500	377551480	15650	15650	15650	15650	0
385	20240724	130400	377551480	15650	15650	15650	15650	0
386	20240724	130300	377551480	15650	15650	15650	15650	67
387	20240724	130200	376502930	15690	15690	15690	15690	1
388	20240724	130100	376487240	15640	15640	15640	15640	88
389	20240724	130000	375110920	15640	15640	15640	15640	67
390	20240724	125900	374063040	15640	15640	15640	15640	0
391	20240724	125800	374063040	15640	15640	15640	15640	0
392	20240724	125700	374063040	15640	15640	15640	15640	67
393	20240724	125600	373015160	15640	15640	15640	15640	1
394	20240724	125500	372999520	15640	15640	15640	15640	0
395	20240724	125400	372999520	15640	15650	15650	15640	467
396	20240724	125300	365693980	15650	15650	15650	15650	5
397	20240724	125200	365615730	15650	15650	15650	15650	0
398	20240724	125100	365615730	15650	15650	15650	15650	136
399	20240724	125000	363487330	15710	15710	15710	15710	0
400	20240724	124900	363487330	15710	15710	15710	15710	0
401	20240724	124800	363487330	15710	15660	15710	15650	844
402	20240724	124700	350270280	15660	15660	15660	15660	0
403	20240724	124600	350270280	15660	15660	15660	15660	0
404	20240724	124500	350270280	15660	15670	15670	15660	1460
405	20240724	124400	327392410	15670	15670	15670	15670	0
406	20240724	124300	327392410	15670	15670	15670	15670	0
407	20240724	124200	327392410	15670	15670	15670	15670	183
408	20240724	124100	324524800	15670	15670	15670	15670	0
409	20240724	124000	324524800	15670	15670	15670	15670	0
410	20240724	123900	324524800	15670	15670	15670	15670	68
411	20240724	123800	323459240	15730	15700	15730	15700	3
412	20240724	123700	323412090	15670	15670	15670	15670	2
413	20240724	123600	323380750	15740	15740	15740	15740	0
414	20240724	123500	323380750	15740	15700	15750	15670	676
415	20240724	123400	312741770	15690	15690	15690	15690	8
416	20240724	123300	312616250	15690	15690	15690	15690	1
417	20240724	123200	312600560	15670	15670	15670	15670	0
418	20240724	123100	312600560	15670	15670	15670	15670	0
419	20240724	123000	312600560	15670	15670	15670	15670	120
420	20240724	122900	310720160	15670	15670	15670	15670	0
421	20240724	122800	310720160	15670	15670	15670	15670	50
422	20240724	122700	309936660	15670	15670	15670	15670	35
423	20240724	122600	309388210	15660	15660	15660	15660	0
424	20240724	122500	309388210	15660	15660	15660	15660	0
425	20240724	122400	309388210	15660	15660	15660	15660	0
426	20240724	122300	309388210	15660	15660	15660	15660	3
427	20240724	122200	309341230	15740	15740	15740	15740	11
428	20240724	122100	309168090	15740	15740	15740	15740	1
429	20240724	122000	309152350	15700	15700	15700	15700	0
430	20240724	121900	309152350	15700	15700	15700	15700	0
431	20240724	121800	309152350	15700	15700	15700	15700	0
432	20240724	121700	309152350	15700	15700	15700	15700	0
433	20240724	121600	309152350	15700	15700	15700	15700	0
434	20240724	121500	309152350	15700	15700	15700	15700	0
435	20240724	121400	309152350	15700	15700	15700	15700	0
436	20240724	121300	309152350	15700	15700	15700	15700	0
437	20240724	121200	309152350	15700	15700	15700	15700	0
438	20240724	121100	309152350	15700	15730	15730	15700	255
439	20240724	121000	305148820	15750	15750	15750	15750	1
440	20240724	120900	305133070	15760	15760	15760	15760	3
441	20240724	120800	305085790	15750	15740	15750	15740	1012
442	20240724	120700	289146940	15740	15690	15740	15690	7
443	20240724	120600	289036980	15690	15680	15690	15680	37
444	20240724	120500	288456520	15680	15680	15680	15680	11
445	20240724	120400	288284040	15660	15660	15660	15660	0
446	20240724	120300	288284040	15660	15660	15660	15660	208
447	20240724	120200	285026760	15660	15660	15660	15660	0
448	20240724	120100	285026760	15660	15660	15660	15660	1
449	20240724	120000	285011100	15660	15660	15660	15660	0
450	20240724	115900	285011100	15660	15670	15670	15660	56
451	20240724	115800	284133670	15670	15670	15670	15670	0
452	20240724	115700	284133670	15670	15670	15670	15670	60
453	20240724	115600	283193470	15670	15670	15670	15670	0
454	20240724	115500	283193470	15670	15670	15670	15670	1
455	20240724	115400	283177800	15670	15670	15670	15670	0
456	20240724	115300	283177800	15670	15670	15670	15670	0
457	20240724	115200	283177800	15670	15670	15670	15670	4
458	20240724	115100	283115120	15680	15690	15690	15680	9
459	20240724	115000	282973940	15730	15730	15730	15730	0
460	20240724	114900	282973940	15730	15730	15730	15730	0
461	20240724	114800	282973940	15730	15730	15730	15730	2
462	20240724	114700	282942480	15720	15720	15720	15720	0
463	20240724	114600	282942480	15720	15720	15720	15720	6
464	20240724	114500	282848160	15720	15720	15720	15720	9
465	20240724	114400	282706680	15720	15720	15720	15720	0
466	20240724	114300	282706680	15720	15720	15720	15720	2
467	20240724	114200	282675240	15700	15700	15700	15700	29
468	20240724	114100	282219940	15700	15700	15700	15700	29
469	20240724	114000	281764640	15700	15700	15700	15700	0
470	20240724	113900	281764640	15700	15700	15700	15700	11
471	20240724	113800	281591940	15700	15700	15700	15700	0
472	20240724	113700	281591940	15700	15700	15700	15700	0
473	20240724	113600	281591940	15700	15700	15700	15700	11
474	20240724	113500	281419240	15720	15720	15720	15720	0
475	20240724	113400	281419240	15720	15720	15720	15720	0
476	20240724	113300	281419240	15720	15700	15720	15700	2
477	20240724	113200	281387820	15730	15730	15730	15730	1
478	20240724	113100	281372090	15690	15690	15690	15690	0
479	20240724	113000	281372090	15690	15690	15690	15690	0
480	20240724	112900	281372090	15690	15690	15690	15690	25
481	20240724	112800	280979840	15700	15700	15700	15700	0
482	20240724	112700	280979840	15700	15700	15700	15700	0
483	20240724	112600	280979840	15700	15700	15700	15700	0
484	20240724	112500	280979840	15700	15700	15700	15700	13
485	20240724	112400	280775740	15750	15750	15750	15750	0
486	20240724	112300	280775740	15750	15750	15750	15750	0
487	20240724	112200	280775740	15750	15750	15750	15750	0
488	20240724	112100	280775740	15750	15750	15750	15750	0
489	20240724	112000	280775740	15750	15750	15750	15750	0
490	20240724	111900	280775740	15750	15750	15750	15750	0
491	20240724	111800	280775740	15750	15750	15750	15750	0
492	20240724	111700	280775740	15750	15750	15750	15750	0
493	20240724	111600	280775740	15750	15750	15750	15750	1
494	20240724	111500	280759990	15700	15700	15700	15700	0
495	20240724	111400	280759990	15700	15700	15700	15700	0
496	20240724	111300	280759990	15700	15700	15700	15700	0
497	20240724	111200	280759990	15700	15710	15710	15700	350
498	20240724	111100	275264900	15700	15700	15700	15700	0
499	20240724	111000	275264900	15700	15700	15700	15700	29
500	20240724	110900	274809600	15680	15680	15680	15680	0
501	20240724	110800	274809600	15680	15680	15680	15680	0
502	20240724	110700	274809600	15680	15680	15680	15680	0
503	20240724	110600	274809600	15680	15660	15680	15660	588
504	20240724	110500	265595460	15650	15650	15650	15650	150
505	20240724	110400	263247960	15660	15660	15660	15660	0
506	20240724	110300	263247960	15660	15660	15660	15660	1
507	20240724	110200	263232300	15660	15660	15660	15660	7
508	20240724	110100	263122680	15660	15660	15660	15660	0
509	20240724	110000	263122680	15660	15660	15660	15660	88
510	20240724	105900	261744600	15670	15670	15670	15660	101
511	20240724	105800	260162680	15660	15660	15660	15660	0
512	20240724	105700	260162680	15660	15660	15660	15660	0
513	20240724	105600	260162680	15660	15660	15660	15660	0
514	20240724	105500	260162680	15660	15660	15660	15660	1
515	20240724	105400	260147020	15680	15670	15680	15670	44
516	20240724	105300	259457360	15670	15670	15670	15670	0
517	20240724	105200	259457360	15670	15670	15680	15670	3
518	20240724	105100	259410340	15670	15670	15670	15670	151
519	20240724	105000	257044170	15670	15670	15670	15670	70
520	20240724	104900	255947270	15650	15650	15650	15650	0
521	20240724	104800	255947270	15650	15650	15650	15650	0
522	20240724	104700	255947270	15650	15660	15660	15650	83
523	20240724	104600	254648270	15670	15680	15680	15670	225
524	20240724	104500	251120280	15680	15680	15680	15680	0
525	20240724	104400	251120280	15680	15680	15680	15680	37
526	20240724	104300	250540120	15700	15690	15700	15690	26
527	20240724	104200	250132170	15700	15710	15710	15700	1150
528	20240724	104100	232077090	15710	15710	15710	15710	135
529	20240724	104000	229956240	15750	15750	15750	15750	0
530	20240724	103900	229956240	15750	15750	15750	15750	0
531	20240724	103800	229956240	15750	15750	15750	15750	0
532	20240724	103700	229956240	15750	15750	15750	15750	0
533	20240724	103600	229956240	15750	15720	15750	15710	569
534	20240724	103500	220997920	15750	15750	15750	15750	10
535	20240724	103400	220840420	15750	15750	15750	15750	0
536	20240724	103300	220840420	15750	15750	15750	15750	12
537	20240724	103200	220651420	15760	15760	15760	15760	0
538	20240724	103100	220651420	15760	15760	15760	15760	206
539	20240724	103000	217404860	15800	15800	15800	15800	3
540	20240724	102900	217357460	15800	15800	15800	15800	1
541	20240724	102800	217341660	15770	15770	15770	15770	137
542	20240724	102700	215181170	15800	15790	15800	15790	6
543	20240724	102600	215086420	15770	15790	15790	15770	213
544	20240724	102500	211725410	15790	15780	15790	15780	82
545	20240724	102400	210431430	15770	15770	15770	15770	125
546	20240724	102300	208460180	15770	15770	15770	15770	0
547	20240724	102200	208460180	15770	15770	15770	15770	2
548	20240724	102100	208428640	15770	15770	15770	15770	0
549	20240724	102000	208428640	15770	15770	15770	15770	0
550	20240724	101900	208428640	15770	15770	15770	15770	0
551	20240724	101800	208428640	15770	15770	15770	15770	1
552	20240724	101700	208412870	15770	15770	15770	15770	0
553	20240724	101600	208412870	15770	15770	15770	15770	1
554	20240724	101500	208397100	15780	15780	15780	15780	0
555	20240724	101400	208397100	15780	15780	15780	15780	0
556	20240724	101300	208397100	15780	15770	15780	15770	43
557	20240724	101200	207718570	15770	15770	15770	15770	0
558	20240724	101100	207718570	15770	15770	15770	15770	0
559	20240724	101000	207718570	15770	15770	15770	15770	176
560	20240724	100900	204943050	15770	15770	15770	15770	1
561	20240724	100800	204927280	15770	15770	15770	15770	110
562	20240724	100700	203192580	15770	15770	15770	15770	0
563	20240724	100600	203192580	15770	15770	15770	15770	0
564	20240724	100500	203192580	15770	15770	15770	15770	3
565	20240724	100400	203145270	15710	15730	15770	15710	457
566	20240724	100300	195965010	15760	15760	15760	15760	1
567	20240724	100200	195949250	15760	15760	15770	15760	602
568	20240724	100100	186461700	15760	15760	15760	15760	0
569	20240724	100000	186461700	15760	15740	15760	15740	21
570	20240724	095900	186131140	15760	15760	15760	15760	2
571	20240724	095800	186099620	15760	15760	15760	15760	2
572	20240724	095700	186068100	15760	15730	15760	15730	252
573	20240724	095600	182100660	15740	15700	15740	15700	330
574	20240724	095500	176919380	15700	15690	15700	15690	192
575	20240724	095400	173906870	15690	15690	15690	15690	0
576	20240724	095300	173906870	15690	15690	15690	15690	3
577	20240724	095200	173859800	15690	15690	15690	15690	0
578	20240724	095100	173859800	15690	15680	15700	15680	1049
579	20240724	095000	157408010	15660	15660	15660	15660	0
580	20240724	094900	157408010	15660	15660	15660	15660	0
581	20240724	094800	157408010	15660	15660	15660	15660	0
582	20240724	094700	157408010	15660	15620	15660	15620	47
583	20240724	094600	156672070	15640	15640	15640	15640	10
584	20240724	094500	156515670	15640	15640	15640	15640	128
585	20240724	094400	154513750	15640	15640	15640	15640	3
586	20240724	094300	154466830	15640	15640	15640	15640	0
587	20240724	094200	154466830	15640	15640	15640	15640	18
588	20240724	094100	154185310	15640	15640	15640	15640	0
589	20240724	094000	154185310	15640	15640	15640	15640	1
590	20240724	093900	154169670	15600	15600	15600	15600	50
591	20240724	093800	153389670	15550	15550	15600	15550	299
592	20240724	093700	148735220	15600	15610	15610	15600	11
593	20240724	093600	148563610	15610	15610	15610	15610	61
594	20240724	093500	147611400	15640	15640	15640	15640	0
595	20240724	093400	147611400	15640	15650	15650	15640	200
596	20240724	093300	144481810	15660	15660	15660	15660	109
597	20240724	093200	142774870	15670	15670	15670	15670	67
598	20240724	093100	141724980	15680	15680	15680	15680	0
599	20240724	093000	141724980	15680	15690	15690	15680	3
600	20240724	092900	141677930	15680	15670	15680	15670	101
601	20240724	092800	140095250	15670	15670	15670	15670	0
602	20240724	092700	140095250	15670	15670	15670	15670	0
603	20240724	092600	140095250	15670	15680	15690	15670	1620
604	20240724	092500	114679900	15670	15690	15690	15670	676
605	20240724	092400	104082220	15690	15690	15690	15690	141
606	20240724	092300	101869930	15690	15690	15690	15690	0
607	20240724	092200	101869930	15690	15690	15690	15690	10
608	20240724	092100	101713030	15690	15690	15690	15690	5
609	20240724	092000	101634580	15690	15690	15700	15690	106
610	20240724	091900	99970440	15700	15690	15700	15690	3700
611	20240724	091800	41881310	15650	15650	15650	15650	38
612	20240724	091700	41286610	15650	15650	15650	15650	78
613	20240724	091600	40065910	15690	15690	15690	15690	1
614	20240724	091500	40050220	15700	15660	15700	15660	26
615	20240724	091400	39642260	15660	15660	15660	15660	20
616	20240724	091300	39329060	15700	15700	15700	15700	0
617	20240724	091200	39329060	15700	15700	15700	15700	0
618	20240724	091100	39329060	15700	15700	15700	15700	0
619	20240724	091000	39329060	15700	15700	15700	15700	1
620	20240724	090900	39313360	15650	15740	15740	15650	5
621	20240724	090800	39234880	15630	15680	15760	15630	311
622	20240724	090700	34357650	15780	15600	15780	15600	245
623	20240724	090600	30530400	15600	15590	15600	15590	75
624	20240724	090500	29361080	15590	15550	15590	15500	842
625	20240724	090400	16287120	15550	15610	15610	15550	26
626	20240724	090300	15881620	15620	15620	15620	15620	0
627	20240724	090200	15881620	15620	15590	15620	15580	121
628	20240724	090100	13995630	15630	15630	15630	15630	1
629	20240724	090000	13980000	15620	15480	15640	15480	903