KissMeData/045660/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192700	285285600	15680	15680	15680	15680	135
3	20240726	192600	285285600	15680	15680	15680	15680	0
4	20240726	192500	285285600	15680	15680	15680	15680	0
5	20240726	192400	285285600	15680	15680	15680	15680	0
6	20240726	192300	285285600	15680	15680	15680	15680	0
7	20240726	192200	285285600	15680	15680	15680	15680	0
8	20240726	192100	285285600	15680	15680	15680	15680	0
9	20240726	192000	285285600	15680	15680	15680	15680	0
10	20240726	191900	285285600	15680	15680	15680	15680	0
11	20240726	191800	285285600	15680	15680	15680	15680	0
12	20240726	191700	285285600	15680	15680	15680	15680	0
13	20240726	191600	285285600	15680	15680	15680	15680	0
14	20240726	191500	285285600	15680	15680	15680	15680	0
15	20240726	191400	285285600	15680	15680	15680	15680	0
16	20240726	191300	285285600	15680	15680	15680	15680	0
17	20240726	191200	285285600	15680	15680	15680	15680	0
18	20240726	191100	285285600	15680	15680	15680	15680	0
19	20240726	191000	285285600	15680	15680	15680	15680	0
20	20240726	190900	285285600	15680	15680	15680	15680	0
21	20240726	190800	285285600	15680	15680	15680	15680	0
22	20240726	190700	285285600	15680	15680	15680	15680	0
23	20240726	190600	285285600	15680	15680	15680	15680	0
24	20240726	190500	285285600	15680	15680	15680	15680	0
25	20240726	190400	285285600	15680	15680	15680	15680	0
26	20240726	190300	285285600	15680	15680	15680	15680	0
27	20240726	190200	285285600	15680	15680	15680	15680	0
28	20240726	190100	285285600	15680	15680	15680	15680	0
29	20240726	190000	285285600	15680	15680	15680	15680	0
30	20240726	185900	285285600	15680	15680	15680	15680	0
31	20240726	185800	285285600	15680	15680	15680	15680	0
32	20240726	185700	285285600	15680	15680	15680	15680	135
33	20240726	185600	285285600	15680	15680	15680	15680	0
34	20240726	185500	285285600	15680	15680	15680	15680	0
35	20240726	185400	285285600	15680	15680	15680	15680	0
36	20240726	185300	285285600	15680	15680	15680	15680	0
37	20240726	185200	285285600	15680	15680	15680	15680	0
38	20240726	185100	285285600	15680	15680	15680	15680	0
39	20240726	185000	285285600	15680	15680	15680	15680	0
40	20240726	184900	285285600	15680	15680	15680	15680	0
41	20240726	184800	285285600	15680	15680	15680	15680	0
42	20240726	184700	285285600	15680	15680	15680	15680	0
43	20240726	184600	285285600	15680	15680	15680	15680	0
44	20240726	184500	285285600	15680	15680	15680	15680	0
45	20240726	184400	285285600	15680	15680	15680	15680	0
46	20240726	184300	285285600	15680	15680	15680	15680	0
47	20240726	184200	285285600	15680	15680	15680	15680	0
48	20240726	184100	285285600	15680	15680	15680	15680	0
49	20240726	184000	285285600	15680	15680	15680	15680	0
50	20240726	183900	285285600	15680	15680	15680	15680	0
51	20240726	183800	285285600	15680	15680	15680	15680	0
52	20240726	183700	285285600	15680	15680	15680	15680	0
53	20240726	183600	285285600	15680	15680	15680	15680	0
54	20240726	183500	285285600	15680	15680	15680	15680	0
55	20240726	183400	285285600	15680	15680	15680	15680	0
56	20240726	183300	285285600	15680	15680	15680	15680	0
57	20240726	183200	285285600	15680	15680	15680	15680	0
58	20240726	183100	285285600	15680	15680	15680	15680	0
59	20240726	183000	285285600	15680	15680	15680	15680	0
60	20240726	182900	285285600	15680	15680	15680	15680	0
61	20240726	182800	285285600	15680	15680	15680	15680	0
62	20240726	182700	285285600	15680	15680	15680	15680	135
63	20240726	182600	285285600	15680	15680	15680	15680	0
64	20240726	182500	285285600	15680	15680	15680	15680	0
65	20240726	182400	285285600	15680	15680	15680	15680	0
66	20240726	182300	285285600	15680	15680	15680	15680	0
67	20240726	182200	285285600	15680	15680	15680	15680	0
68	20240726	182100	285285600	15680	15680	15680	15680	0
69	20240726	182000	285285600	15680	15680	15680	15680	0
70	20240726	181900	285285600	15680	15680	15680	15680	0
71	20240726	181800	285285600	15680	15680	15680	15680	0
72	20240726	181700	285285600	15680	15680	15680	15680	0
73	20240726	181600	285285600	15680	15680	15680	15680	0
74	20240726	181500	285285600	15680	15680	15680	15680	0
75	20240726	181400	285285600	15680	15680	15680	15680	0
76	20240726	181300	285285600	15680	15680	15680	15680	0
77	20240726	181200	285285600	15680	15680	15680	15680	0
78	20240726	181100	285285600	15680	15680	15680	15680	0
79	20240726	181000	285285600	15680	15680	15680	15680	0
80	20240726	180900	285285600	15680	15680	15680	15680	0
81	20240726	180800	285285600	15680	15680	15680	15680	0
82	20240726	180700	285285600	15680	15680	15680	15680	0
83	20240726	180600	285285600	15680	15680	15680	15680	0
84	20240726	180500	285285600	15680	15680	15680	15680	0
85	20240726	180400	285285600	15680	15680	15680	15680	0
86	20240726	180300	285285600	15680	15680	15680	15680	0
87	20240726	180200	285285600	15680	15680	15680	15680	0
88	20240726	180100	285285600	15680	15680	15680	15680	0
89	20240726	180000	285285600	15680	15680	15680	15680	0
90	20240726	175900	285285600	15680	15680	15680	15680	0
91	20240726	175800	285285600	15680	15680	15680	15680	0
92	20240726	175700	285285600	15680	15680	15680	15680	135
93	20240726	175600	285285600	15680	15680	15680	15680	0
94	20240726	175500	285285600	15680	15680	15680	15680	0
95	20240726	175400	285285600	15680	15680	15680	15680	0
96	20240726	175300	285285600	15680	15680	15680	15680	0
97	20240726	175200	285285600	15680	15680	15680	15680	0
98	20240726	175100	285285600	15680	15680	15680	15680	0
99	20240726	175000	285285600	15680	15680	15680	15680	0
100	20240726	174900	285285600	15680	15680	15680	15680	0
101	20240726	174800	285285600	15680	15680	15680	15680	0
102	20240726	174700	285285600	15680	15680	15680	15680	0
103	20240726	174600	285285600	15680	15680	15680	15680	0
104	20240726	174500	285285600	15680	15680	15680	15680	0
105	20240726	174400	285285600	15680	15680	15680	15680	0
106	20240726	174300	285285600	15680	15680	15680	15680	0
107	20240726	174200	285285600	15680	15680	15680	15680	0
108	20240726	174100	285285600	15680	15680	15680	15680	0
109	20240726	174000	285285600	15680	15680	15680	15680	0
110	20240726	173900	285285600	15680	15680	15680	15680	0
111	20240726	173800	285285600	15680	15680	15680	15680	0
112	20240726	173700	285285600	15680	15680	15680	15680	0
113	20240726	173600	285285600	15680	15680	15680	15680	0
114	20240726	173500	285285600	15680	15680	15680	15680	0
115	20240726	173400	285285600	15680	15680	15680	15680	0
116	20240726	173300	285285600	15680	15680	15680	15680	0
117	20240726	173200	285285600	15680	15680	15680	15680	0
118	20240726	173100	285285600	15680	15680	15680	15680	0
119	20240726	173000	285285600	15680	15680	15680	15680	0
120	20240726	172900	285285600	15680	15680	15680	15680	0
121	20240726	172800	285285600	15680	15680	15680	15680	0
122	20240726	172700	285285600	15680	15680	15680	15680	135
123	20240726	172600	285285600	15680	15680	15680	15680	0
124	20240726	172500	285285600	15680	15680	15680	15680	0
125	20240726	172400	285285600	15680	15680	15680	15680	0
126	20240726	172300	285285600	15680	15680	15680	15680	0
127	20240726	172200	285285600	15680	15680	15680	15680	0
128	20240726	172100	285285600	15680	15680	15680	15680	0
129	20240726	172000	285285600	15680	15680	15680	15680	0
130	20240726	171900	285285600	15680	15680	15680	15680	0
131	20240726	171800	285285600	15680	15680	15680	15680	0
132	20240726	171700	285285600	15680	15680	15680	15680	0
133	20240726	171600	285285600	15680	15680	15680	15680	0
134	20240726	171500	285285600	15680	15680	15680	15680	0
135	20240726	171400	285285600	15680	15680	15680	15680	0
136	20240726	171300	285285600	15680	15680	15680	15680	0
137	20240726	171200	285285600	15680	15680	15680	15680	0
138	20240726	171100	285285600	15680	15680	15680	15680	0
139	20240726	171000	285285600	15680	15680	15680	15680	0
140	20240726	170900	285285600	15680	15680	15680	15680	0
141	20240726	170800	285285600	15680	15680	15680	15680	0
142	20240726	170700	285285600	15680	15680	15680	15680	0
143	20240726	170600	285285600	15680	15680	15680	15680	0
144	20240726	170500	285285600	15680	15680	15680	15680	0
145	20240726	170400	285285600	15680	15680	15680	15680	0
146	20240726	170300	285285600	15680	15680	15680	15680	0
147	20240726	170200	285285600	15680	15680	15680	15680	0
148	20240726	170100	285285600	15680	15680	15680	15680	0
149	20240726	170000	285285600	15680	15680	15680	15680	0
150	20240726	165900	285285600	15680	15680	15680	15680	0
151	20240726	165800	285285600	15680	15680	15680	15680	0
152	20240726	165700	285285600	15680	15680	15680	15680	135
153	20240726	165600	285285600	15680	15680	15680	15680	0
154	20240726	165500	285285600	15680	15680	15680	15680	0
155	20240726	165400	285285600	15680	15680	15680	15680	0
156	20240726	165300	285285600	15680	15680	15680	15680	0
157	20240726	165200	285285600	15680	15680	15680	15680	0
158	20240726	165100	285285600	15680	15680	15680	15680	0
159	20240726	165000	285285600	15680	15680	15680	15680	0
160	20240726	164900	285285600	15680	15680	15680	15680	0
161	20240726	164800	285285600	15680	15680	15680	15680	0
162	20240726	164700	285285600	15680	15680	15680	15680	0
163	20240726	164600	285285600	15680	15680	15680	15680	0
164	20240726	164500	285285600	15680	15680	15680	15680	0
165	20240726	164400	285285600	15680	15680	15680	15680	0
166	20240726	164300	285285600	15680	15680	15680	15680	0
167	20240726	164200	285285600	15680	15680	15680	15680	0
168	20240726	164100	285285600	15680	15680	15680	15680	0
169	20240726	164000	285285600	15680	15680	15680	15680	0
170	20240726	163900	285285600	15680	15680	15680	15680	0
171	20240726	163800	285285600	15680	15680	15680	15680	0
172	20240726	163700	285285600	15680	15680	15680	15680	0
173	20240726	163600	285285600	15680	15680	15680	15680	0
174	20240726	163500	285285600	15680	15680	15680	15680	0
175	20240726	163400	285285600	15680	15680	15680	15680	0
176	20240726	163300	285285600	15680	15680	15680	15680	0
177	20240726	163200	285285600	15680	15680	15680	15680	0
178	20240726	163100	285285600	15680	15680	15680	15680	0
179	20240726	163000	285285600	15680	15680	15680	15680	0
180	20240726	162900	285285600	15680	15680	15680	15680	0
181	20240726	162800	285285600	15680	15680	15680	15680	0
182	20240726	162700	285285600	15680	15680	15680	15680	135
183	20240726	162600	285285600	15680	15680	15680	15680	0
184	20240726	162500	285285600	15680	15680	15680	15680	0
185	20240726	162400	285285600	15680	15680	15680	15680	0
186	20240726	162300	285285600	15680	15680	15680	15680	0
187	20240726	162200	285285600	15680	15680	15680	15680	0
188	20240726	162100	285285600	15680	15680	15680	15680	0
189	20240726	162000	285285600	15680	15680	15680	15680	0
190	20240726	161900	285285600	15680	15680	15680	15680	0
191	20240726	161800	285285600	15680	15680	15680	15680	0
192	20240726	161700	285285600	15680	15680	15680	15680	0
193	20240726	161600	285285600	15680	15680	15680	15680	0
194	20240726	161500	285285600	15680	15680	15680	15680	0
195	20240726	161400	285285600	15680	15680	15680	15680	0
196	20240726	161300	285285600	15680	15680	15680	15680	0
197	20240726	161200	285285600	15680	15680	15680	15680	0
198	20240726	161100	285285600	15680	15680	15680	15680	0
199	20240726	161000	285285600	15680	15680	15680	15680	0
200	20240726	160900	285285600	15680	15680	15680	15680	0
201	20240726	160800	285285600	15680	15680	15680	15680	0
202	20240726	160700	285285600	15680	15680	15680	15680	0
203	20240726	160600	285285600	15680	15680	15680	15680	0
204	20240726	160500	285285600	15680	15680	15680	15680	0
205	20240726	160400	285285600	15680	15680	15680	15680	0
206	20240726	160300	285285600	15680	15680	15680	15680	0
207	20240726	160200	285285600	15680	15680	15680	15680	0
208	20240726	160100	285285600	15680	15680	15680	15680	0
209	20240726	160000	285285600	15680	15680	15680	15680	0
210	20240726	155900	285285600	15680	15680	15680	15680	0
211	20240726	155800	285285600	15680	15680	15680	15680	0
212	20240726	155700	285285600	15680	15680	15680	15680	135
213	20240726	155600	285285600	15680	15680	15680	15680	0
214	20240726	155500	285285600	15680	15680	15680	15680	0
215	20240726	155400	285285600	15680	15680	15680	15680	0
216	20240726	155300	285285600	15680	15680	15680	15680	0
217	20240726	155200	285285600	15680	15680	15680	15680	0
218	20240726	155100	285285600	15680	15680	15680	15680	0
219	20240726	155000	285285600	15680	15680	15680	15680	0
220	20240726	154900	285285600	15680	15680	15680	15680	0
221	20240726	154800	285285600	15680	15680	15680	15680	0
222	20240726	154700	285285600	15680	15680	15680	15680	0
223	20240726	154600	285285600	15680	15680	15680	15680	0
224	20240726	154500	285285600	15680	15680	15680	15680	0
225	20240726	154400	285285600	15680	15680	15680	15680	0
226	20240726	154300	285285600	15680	15680	15680	15680	0
227	20240726	154200	285285600	15680	15680	15680	15680	0
228	20240726	154100	285285600	15680	15680	15680	15680	0
229	20240726	154000	285285600	15680	15680	15680	15680	0
230	20240726	153900	285285600	15680	15680	15680	15680	0
231	20240726	153800	285285600	15680	15680	15680	15680	0
232	20240726	153700	285285600	15680	15680	15680	15680	0
233	20240726	153600	285285600	15680	15680	15680	15680	0
234	20240726	153500	285285600	15680	15680	15680	15680	0
235	20240726	153400	285285600	15680	15680	15680	15680	0
236	20240726	153300	285285600	15680	15680	15680	15680	0
237	20240726	153200	285285600	15680	15680	15680	15680	0
238	20240726	153100	285285600	15680	15680	15680	15680	0
239	20240726	153000	285285600	15680	15680	15680	15680	135
240	20240726	152900	283168800	15660	15660	15660	15660	0
241	20240726	152800	283168800	15660	15660	15660	15660	0
242	20240726	152700	283168800	15660	15660	15660	15660	0
243	20240726	152600	283168800	15660	15660	15660	15660	0
244	20240726	152500	283168800	15660	15660	15660	15660	0
245	20240726	152400	283168800	15660	15660	15660	15660	0
246	20240726	152300	283168800	15660	15660	15660	15660	0
247	20240726	152200	283168800	15660	15660	15660	15660	0
248	20240726	152100	283168800	15660	15660	15660	15660	0
249	20240726	152000	283168800	15660	15660	15660	15660	0
250	20240726	151900	283168800	15660	15660	15660	15660	1
251	20240726	151800	283153140	15600	15640	15670	15600	52
252	20240726	151700	282341720	15670	15670	15670	15670	0
253	20240726	151600	282341720	15670	15670	15670	15670	4
254	20240726	151500	282279040	15640	15640	15640	15640	127
255	20240726	151400	280292760	15670	15670	15670	15670	1
256	20240726	151300	280277090	15660	15660	15660	15650	242
257	20240726	151200	276489770	15650	15650	15650	15650	3
258	20240726	151100	276442820	15660	15660	15660	15660	0
259	20240726	151000	276442820	15660	15660	15660	15660	0
260	20240726	150900	276442820	15660	15660	15660	15660	0
261	20240726	150800	276442820	15660	15650	15660	15650	2
262	20240726	150700	276411510	15660	15650	15660	15650	10
263	20240726	150600	276254920	15660	15660	15660	15660	0
264	20240726	150500	276254920	15660	15660	15660	15660	0
265	20240726	150400	276254920	15660	15660	15670	15660	128
266	20240726	150300	274249370	15670	15660	15670	15660	219
267	20240726	150200	270819440	15660	15650	15660	15630	3
268	20240726	150100	270772500	15660	15660	15660	15660	0
269	20240726	150000	270772500	15660	15660	15660	15660	0
270	20240726	145900	270772500	15660	15660	15660	15660	0
271	20240726	145800	270772500	15660	15660	15660	15660	0
272	20240726	145700	270772500	15660	15660	15660	15660	2
273	20240726	145600	270741180	15670	15630	15670	15560	501
274	20240726	145500	262923980	15670	15640	15670	15640	3
275	20240726	145400	262877030	15640	15640	15640	15640	498
276	20240726	145300	255088310	15670	15650	15670	15650	2
277	20240726	145200	255056990	15650	15650	15650	15650	0
278	20240726	145100	255056990	15650	15650	15650	15650	1
279	20240726	145000	255041340	15670	15670	15670	15670	0
280	20240726	144900	255041340	15670	15640	15670	15640	23
281	20240726	144800	254681590	15670	15670	15670	15670	0
282	20240726	144700	254681590	15670	15670	15670	15670	0
283	20240726	144600	254681590	15670	15670	15670	15670	0
284	20240726	144500	254681590	15670	15670	15670	15670	1
285	20240726	144400	254665920	15670	15670	15670	15670	0
286	20240726	144300	254665920	15670	15670	15670	15670	0
287	20240726	144200	254665920	15670	15670	15670	15670	0
288	20240726	144100	254665920	15670	15670	15670	15670	0
289	20240726	144000	254665920	15670	15670	15670	15670	0
290	20240726	143900	254665920	15670	15620	15670	15620	534
291	20240726	143800	246319820	15620	15620	15620	15620	0
292	20240726	143700	246319820	15620	15620	15620	15620	0
293	20240726	143600	246319820	15620	15620	15620	15620	0
294	20240726	143500	246319820	15620	15620	15620	15620	4
295	20240726	143400	246257340	15620	15620	15620	15620	0
296	20240726	143300	246257340	15620	15620	15620	15620	0
297	20240726	143200	246257340	15620	15620	15620	15620	0
298	20240726	143100	246257340	15620	15620	15620	15620	260
299	20240726	143000	242196140	15630	15630	15630	15630	0
300	20240726	142900	242196140	15630	15630	15630	15630	0
301	20240726	142800	242196140	15630	15630	15630	15630	0
302	20240726	142700	242196140	15630	15630	15630	15630	0
303	20240726	142600	242196140	15630	15620	15630	15620	6
304	20240726	142500	242102410	15620	15620	15620	15620	190
305	20240726	142400	239134610	15620	15620	15620	15620	1
306	20240726	142300	239118990	15610	15610	15610	15610	0
307	20240726	142200	239118990	15610	15610	15610	15610	137
308	20240726	142100	236980420	15610	15610	15610	15610	0
309	20240726	142000	236980420	15610	15610	15610	15610	0
310	20240726	141900	236980420	15610	15610	15610	15610	1
311	20240726	141800	236964810	15600	15600	15600	15600	0
312	20240726	141700	236964810	15600	15600	15600	15600	0
313	20240726	141600	236964810	15600	15600	15600	15600	150
314	20240726	141500	234624810	15610	15610	15610	15610	0
315	20240726	141400	234624810	15610	15610	15610	15610	0
316	20240726	141300	234624810	15610	15610	15610	15610	0
317	20240726	141200	234624810	15610	15610	15610	15610	0
318	20240726	141100	234624810	15610	15610	15610	15610	0
319	20240726	141000	234624810	15610	15610	15610	15610	0
320	20240726	140900	234624810	15610	15600	15610	15600	3
321	20240726	140800	234578000	15620	15620	15620	15620	0
322	20240726	140700	234578000	15620	15620	15620	15620	1
323	20240726	140600	234562380	15600	15600	15600	15600	2
324	20240726	140500	234531180	15620	15620	15620	15620	0
325	20240726	140400	234531180	15620	15620	15620	15620	0
326	20240726	140300	234531180	15620	15620	15620	15620	1
327	20240726	140200	234515560	15550	15550	15550	15550	0
328	20240726	140100	234515560	15550	15550	15550	15550	0
329	20240726	140000	234515560	15550	15550	15550	15550	0
330	20240726	135900	234515560	15550	15550	15550	15550	100
331	20240726	135800	232960560	15550	15550	15550	15550	92
332	20240726	135700	231529960	15540	15540	15540	15540	0
333	20240726	135600	231529960	15540	15540	15540	15540	0
334	20240726	135500	231529960	15540	15540	15540	15540	1
335	20240726	135400	231514420	15620	15620	15620	15620	0
336	20240726	135300	231514420	15620	15620	15620	15620	0
337	20240726	135200	231514420	15620	15620	15620	15620	0
338	20240726	135100	231514420	15620	15540	15620	15540	612
339	20240726	135000	222003540	15540	15540	15540	15540	0
340	20240726	134900	222003540	15540	15550	15550	15540	70
341	20240726	134800	220915630	15550	15600	15600	15550	150
342	20240726	134700	218582380	15620	15620	15620	15620	0
343	20240726	134600	218582380	15620	15620	15620	15620	0
344	20240726	134500	218582380	15620	15620	15620	15620	0
345	20240726	134400	218582380	15620	15620	15620	15620	1
346	20240726	134300	218566760	15630	15630	15630	15630	0
347	20240726	134200	218566760	15630	15630	15630	15630	0
348	20240726	134100	218566760	15630	15630	15630	15630	0
349	20240726	134000	218566760	15630	15630	15630	15630	0
350	20240726	133900	218566760	15630	15630	15630	15630	0
351	20240726	133800	218566760	15630	15630	15630	15630	0
352	20240726	133700	218566760	15630	15560	15630	15560	13
353	20240726	133600	218364340	15560	15560	15560	15560	0
354	20240726	133500	218364340	15560	15560	15560	15560	0
355	20240726	133400	218364340	15560	15560	15560	15560	0
356	20240726	133300	218364340	15560	15560	15560	15560	100
357	20240726	133200	216808340	15560	15560	15560	15560	0
358	20240726	133100	216808340	15560	15560	15560	15560	90
359	20240726	133000	215407940	15670	15670	15670	15670	0
360	20240726	132900	215407940	15670	15670	15670	15670	0
361	20240726	132800	215407940	15670	15670	15670	15670	0
362	20240726	132700	215407940	15670	15670	15670	15670	0
363	20240726	132600	215407940	15670	15670	15670	15670	1
364	20240726	132500	215392270	15560	15560	15560	15560	491
365	20240726	132400	207752310	15670	15670	15670	15670	0
366	20240726	132300	207752310	15670	15670	15670	15670	0
367	20240726	132200	207752310	15670	15670	15670	15670	0
368	20240726	132100	207752310	15670	15560	15670	15560	67
369	20240726	132000	206709460	15660	15660	15660	15660	194
370	20240726	131900	203671420	15570	15570	15570	15570	0
371	20240726	131800	203671420	15570	15570	15570	15570	1433
372	20240726	131700	181359610	15570	15570	15570	15570	1
373	20240726	131600	181344040	15570	15590	15590	15570	818
374	20240726	131500	168604420	15580	15580	15580	15580	0
375	20240726	131400	168604420	15580	15640	15640	15580	290
376	20240726	131300	164079810	15640	15640	15640	15640	20
377	20240726	131200	163767010	15660	15660	15660	15660	0
378	20240726	131100	163767010	15660	15660	15660	15660	0
379	20240726	131000	163767010	15660	15660	15660	15660	1
380	20240726	130900	163751350	15660	15660	15660	15660	0
381	20240726	130800	163751350	15660	15660	15660	15660	0
382	20240726	130700	163751350	15660	15660	15660	15660	0
383	20240726	130600	163751350	15660	15660	15660	15660	0
384	20240726	130500	163751350	15660	15660	15660	15660	0
385	20240726	130400	163751350	15660	15660	15660	15660	0
386	20240726	130300	163751350	15660	15660	15660	15660	15
387	20240726	130200	163516450	15660	15660	15660	15660	0
388	20240726	130100	163516450	15660	15660	15660	15660	0
389	20240726	130000	163516450	15660	15660	15660	15660	0
390	20240726	125900	163516450	15660	15660	15660	15660	0
391	20240726	125800	163516450	15660	15660	15660	15660	0
392	20240726	125700	163516450	15660	15660	15660	15660	0
393	20240726	125600	163516450	15660	15660	15660	15660	0
394	20240726	125500	163516450	15660	15650	15660	15650	77
395	20240726	125400	162311380	15650	15650	15650	15650	25
396	20240726	125300	161920130	15650	15650	15650	15650	154
397	20240726	125200	159510030	15650	15650	15650	15650	3
398	20240726	125100	159463080	15660	15660	15660	15660	0
399	20240726	125000	159463080	15660	15660	15660	15660	0
400	20240726	124900	159463080	15660	15660	15660	15660	0
401	20240726	124800	159463080	15660	15660	15660	15660	0
402	20240726	124700	159463080	15660	15660	15660	15660	0
403	20240726	124600	159463080	15660	15660	15660	15660	0
404	20240726	124500	159463080	15660	15660	15660	15660	0
405	20240726	124400	159463080	15660	15660	15660	15660	0
406	20240726	124300	159463080	15660	15660	15660	15660	0
407	20240726	124200	159463080	15660	15660	15660	15660	0
408	20240726	124100	159463080	15660	15660	15660	15660	3
409	20240726	124000	159416100	15690	15690	15690	15690	0
410	20240726	123900	159416100	15690	15690	15690	15690	0
411	20240726	123800	159416100	15690	15690	15690	15690	0
412	20240726	123700	159416100	15690	15690	15690	15690	0
413	20240726	123600	159416100	15690	15690	15690	15690	0
414	20240726	123500	159416100	15690	15690	15690	15690	0
415	20240726	123400	159416100	15690	15680	15690	15680	50
416	20240726	123300	158631790	15680	15680	15680	15680	1
417	20240726	123200	158616110	15680	15680	15680	15680	0
418	20240726	123100	158616110	15680	15680	15680	15680	0
419	20240726	123000	158616110	15680	15680	15680	15680	0
420	20240726	122900	158616110	15680	15680	15680	15680	0
421	20240726	122800	158616110	15680	15690	15690	15680	2
422	20240726	122700	158584740	15700	15700	15700	15700	0
423	20240726	122600	158584740	15700	15700	15700	15700	1
424	20240726	122500	158569040	15700	15700	15700	15700	0
425	20240726	122400	158569040	15700	15700	15700	15700	0
426	20240726	122300	158569040	15700	15700	15700	15700	0
427	20240726	122200	158569040	15700	15700	15700	15700	0
428	20240726	122100	158569040	15700	15700	15700	15700	0
429	20240726	122000	158569040	15700	15700	15700	15700	60
430	20240726	121900	157627040	15700	15700	15700	15700	0
431	20240726	121800	157627040	15700	15700	15700	15700	0
432	20240726	121700	157627040	15700	15700	15700	15700	30
433	20240726	121600	157156040	15700	15700	15700	15700	1
434	20240726	121500	157140340	15700	15700	15700	15700	0
435	20240726	121400	157140340	15700	15700	15700	15700	0
436	20240726	121300	157140340	15700	15700	15700	15700	0
437	20240726	121200	157140340	15700	15700	15700	15700	0
438	20240726	121100	157140340	15700	15700	15700	15700	0
439	20240726	121000	157140340	15700	15700	15700	15700	0
440	20240726	120900	157140340	15700	15700	15700	15700	0
441	20240726	120800	157140340	15700	15700	15700	15700	0
442	20240726	120700	157140340	15700	15700	15700	15700	0
443	20240726	120600	157140340	15700	15700	15700	15700	1
444	20240726	120500	157124640	15700	15650	15700	15650	3
445	20240726	120400	157077600	15650	15650	15650	15650	0
446	20240726	120300	157077600	15650	15650	15650	15650	0
447	20240726	120200	157077600	15650	15650	15650	15650	0
448	20240726	120100	157077600	15650	15650	15650	15650	0
449	20240726	120000	157077600	15650	15650	15650	15650	0
450	20240726	115900	157077600	15650	15650	15650	15650	0
451	20240726	115800	157077600	15650	15650	15650	15650	1012
452	20240726	115700	141239800	15650	15650	15650	15650	0
453	20240726	115600	141239800	15650	15650	15650	15650	0
454	20240726	115500	141239800	15650	15650	15650	15650	1
455	20240726	115400	141224150	15650	15650	15650	15650	40
456	20240726	115300	140598150	15720	15720	15720	15720	0
457	20240726	115200	140598150	15720	15720	15720	15720	0
458	20240726	115100	140598150	15720	15720	15720	15720	0
459	20240726	115000	140598150	15720	15720	15720	15720	0
460	20240726	114900	140598150	15720	15720	15720	15720	0
461	20240726	114800	140598150	15720	15720	15720	15720	0
462	20240726	114700	140598150	15720	15720	15720	15720	7
463	20240726	114600	140488110	15720	15720	15720	15720	0
464	20240726	114500	140488110	15720	15720	15720	15720	3
465	20240726	114400	140440950	15730	15730	15730	15730	0
466	20240726	114300	140440950	15730	15730	15730	15730	0
467	20240726	114200	140440950	15730	15730	15730	15730	0
468	20240726	114100	140440950	15730	15730	15730	15730	0
469	20240726	114000	140440950	15730	15730	15730	15730	0
470	20240726	113900	140440950	15730	15730	15730	15730	149
471	20240726	113800	138097180	15730	15730	15730	15730	3
472	20240726	113700	138049990	15730	15730	15730	15730	0
473	20240726	113600	138049990	15730	15730	15730	15730	1
474	20240726	113500	138034260	15740	15720	15740	15720	3
475	20240726	113400	137987080	15740	15740	15740	15740	0
476	20240726	113300	137987080	15740	15740	15740	15740	1
477	20240726	113200	137971340	15730	15730	15730	15730	180
478	20240726	113100	135139940	15730	15730	15730	15730	0
479	20240726	113000	135139940	15730	15730	15730	15730	0
480	20240726	112900	135139940	15730	15730	15730	15730	0
481	20240726	112800	135139940	15730	15730	15730	15730	0
482	20240726	112700	135139940	15730	15730	15730	15730	1
483	20240726	112600	135124210	15730	15730	15730	15730	20
484	20240726	112500	134809610	15730	15730	15730	15730	0
485	20240726	112400	134809610	15730	15730	15730	15730	0
486	20240726	112300	134809610	15730	15730	15730	15730	20
487	20240726	112200	134495010	15730	15730	15730	15730	0
488	20240726	112100	134495010	15730	15730	15730	15730	0
489	20240726	112000	134495010	15730	15730	15730	15730	210
490	20240726	111900	131191710	15720	15650	15720	15650	1307
491	20240726	111800	110680160	15640	15640	15640	15640	0
492	20240726	111700	110680160	15640	15640	15640	15640	71
493	20240726	111600	109569720	15640	15630	15640	15630	2
494	20240726	111500	109538450	15580	15610	15610	15580	492
495	20240726	111400	101871910	15610	15610	15610	15610	0
496	20240726	111300	101871910	15610	15610	15610	15610	0
497	20240726	111200	101871910	15610	15610	15610	15610	0
498	20240726	111100	101871910	15610	15610	15610	15610	2
499	20240726	111000	101840690	15610	15610	15610	15610	0
500	20240726	110900	101840690	15610	15610	15610	15610	1
501	20240726	110800	101825080	15610	15610	15610	15610	0
502	20240726	110700	101825080	15610	15610	15610	15610	0
503	20240726	110600	101825080	15610	15610	15610	15610	0
504	20240726	110500	101825080	15610	15610	15610	15610	0
505	20240726	110400	101825080	15610	15610	15610	15610	55
506	20240726	110300	100966530	15610	15610	15610	15610	0
507	20240726	110200	100966530	15610	15610	15610	15610	0
508	20240726	110100	100966530	15610	15610	15610	15610	50
509	20240726	110000	100186030	15610	15610	15610	15610	0
510	20240726	105900	100186030	15610	15610	15610	15610	54
511	20240726	105800	99343090	15560	15560	15560	15560	0
512	20240726	105700	99343090	15560	15560	15560	15560	0
513	20240726	105600	99343090	15560	15560	15560	15560	0
514	20240726	105500	99343090	15560	15560	15560	15560	1
515	20240726	105400	99327530	15580	15580	15580	15580	0
516	20240726	105300	99327530	15580	15580	15580	15580	0
517	20240726	105200	99327530	15580	15580	15580	15580	51
518	20240726	105100	98532950	15590	15590	15590	15590	0
519	20240726	105000	98532950	15590	15590	15590	15590	0
520	20240726	104900	98532950	15590	15590	15590	15590	0
521	20240726	104800	98532950	15590	15590	15590	15590	2
522	20240726	104700	98501770	15610	15610	15610	15610	2
523	20240726	104600	98470550	15610	15610	15610	15610	0
524	20240726	104500	98470550	15610	15610	15610	15610	0
525	20240726	104400	98470550	15610	15610	15610	15610	5
526	20240726	104300	98392500	15600	15600	15600	15600	0
527	20240726	104200	98392500	15600	15600	15600	15600	0
528	20240726	104100	98392500	15600	15590	15600	15590	2
529	20240726	104000	98361310	15580	15580	15580	15580	38
530	20240726	103900	97769270	15550	15550	15550	15550	0
531	20240726	103800	97769270	15550	15550	15550	15550	0
532	20240726	103700	97769270	15550	15550	15550	15550	30
533	20240726	103600	97302770	15550	15550	15550	15550	0
534	20240726	103500	97302770	15550	15560	15560	15550	897
535	20240726	103400	83352870	15560	15560	15560	15560	0
536	20240726	103300	83352870	15560	15560	15560	15560	5
537	20240726	103200	83275070	15550	15550	15550	15550	0
538	20240726	103100	83275070	15550	15580	15580	15550	34
539	20240726	103000	82746010	15630	15630	15630	15630	0
540	20240726	102900	82746010	15630	15630	15630	15630	0
541	20240726	102800	82746010	15630	15610	15640	15610	19
542	20240726	102700	82448980	15630	15590	15630	15590	5
543	20240726	102600	82370930	15580	15580	15580	15580	0
544	20240726	102500	82370930	15580	15580	15580	15580	0
545	20240726	102400	82370930	15580	15570	15580	15560	362
546	20240726	102300	76738180	15600	15600	15600	15600	0
547	20240726	102200	76738180	15600	15600	15600	15600	0
548	20240726	102100	76738180	15600	15600	15600	15600	0
549	20240726	102000	76738180	15600	15600	15600	15600	100
550	20240726	101900	75178180	15600	15600	15600	15600	0
551	20240726	101800	75178180	15600	15600	15600	15600	0
552	20240726	101700	75178180	15600	15600	15600	15600	1
553	20240726	101600	75162580	15600	15610	15670	15600	333
554	20240726	101500	69956900	15550	15550	15550	15550	0
555	20240726	101400	69956900	15550	15550	15550	15550	0
556	20240726	101300	69956900	15550	15550	15550	15550	0
557	20240726	101200	69956900	15550	15550	15550	15550	0
558	20240726	101100	69956900	15550	15620	15620	15550	722
559	20240726	101000	58728260	15620	15620	15620	15620	0
560	20240726	100900	58728260	15620	15620	15620	15620	0
561	20240726	100800	58728260	15620	15620	15620	15620	0
562	20240726	100700	58728260	15620	15600	15620	15600	165
563	20240726	100600	56152620	15600	15600	15600	15600	10
564	20240726	100500	55996620	15600	15610	15610	15600	3
565	20240726	100400	55949810	15620	15620	15620	15620	0
566	20240726	100300	55949810	15620	15610	15620	15610	40
567	20240726	100200	55325150	15620	15620	15620	15620	2
568	20240726	100100	55293910	15620	15620	15620	15620	0
569	20240726	100000	55293910	15620	15620	15620	15620	2
570	20240726	095900	55262670	15620	15620	15620	15560	3
571	20240726	095800	55215870	15620	15620	15620	15620	0
572	20240726	095700	55215870	15620	15600	15620	15600	3
573	20240726	095600	55169030	15610	15610	15610	15610	0
574	20240726	095500	55169030	15610	15610	15610	15610	0
575	20240726	095400	55169030	15610	15610	15610	15610	0
576	20240726	095300	55169030	15610	15610	15610	15610	7
577	20240726	095200	55059760	15610	15610	15610	15610	1
578	20240726	095100	55044150	15610	15610	15610	15610	0
579	20240726	095000	55044150	15610	15610	15610	15610	1
580	20240726	094900	55028540	15510	15510	15510	15510	0
581	20240726	094800	55028540	15510	15510	15510	15510	0
582	20240726	094700	55028540	15510	15510	15510	15510	293
583	20240726	094600	50484110	15510	15530	15530	15510	206
584	20240726	094500	47287770	15620	15620	15620	15620	0
585	20240726	094400	47287770	15620	15620	15620	15620	0
586	20240726	094300	47287770	15620	15620	15620	15620	0
587	20240726	094200	47287770	15620	15620	15620	15620	0
588	20240726	094100	47287770	15620	15620	15620	15620	0
589	20240726	094000	47287770	15620	15620	15620	15620	0
590	20240726	093900	47287770	15620	15520	15620	15520	71
591	20240726	093800	46185750	15520	15520	15520	15520	301
592	20240726	093700	41514230	15620	15620	15620	15620	0
593	20240726	093600	41514230	15620	15620	15620	15620	0
594	20240726	093500	41514230	15620	15620	15620	15620	0
595	20240726	093400	41514230	15620	15620	15620	15620	0
596	20240726	093300	41514230	15620	15620	15620	15620	0
597	20240726	093200	41514230	15620	15560	15620	15510	38
598	20240726	093100	40923740	15630	15630	15630	15630	2
599	20240726	093000	40892480	15550	15590	15640	15550	795
600	20240726	092900	28511040	15710	15580	15710	15580	10
601	20240726	092800	28355110	15720	15720	15720	15720	2
602	20240726	092700	28323670	15590	15590	15590	15590	2
603	20240726	092600	28292490	15740	15740	15740	15740	0
604	20240726	092500	28292490	15740	15740	15740	15740	2
605	20240726	092400	28261010	15730	15550	15730	15550	302
606	20240726	092300	23548230	15550	15490	15550	15470	301
607	20240726	092200	18890380	15490	15490	15490	15490	60
608	20240726	092100	17960980	15500	15500	15500	15500	30
609	20240726	092000	17495980	15560	15560	15560	15560	0
610	20240726	091900	17495980	15560	15560	15560	15560	0
611	20240726	091800	17495980	15560	15560	15560	15560	1
612	20240726	091700	17480420	15470	15470	15470	15470	30
613	20240726	091600	17016320	15470	15550	15560	15470	64
614	20240726	091500	16025910	15550	15550	15550	15550	6
615	20240726	091400	15932610	15560	15550	15560	15550	76
616	20240726	091300	14750790	15550	15550	15550	15550	4
617	20240726	091200	14688590	15550	15550	15550	15550	42
618	20240726	091100	14035490	15550	15550	15550	15550	0
619	20240726	091000	14035490	15550	15550	15550	15550	128
620	20240726	090900	12045090	15550	15550	15550	15550	2
621	20240726	090800	12013990	15550	15550	15550	15550	0
622	20240726	090700	12013990	15550	15550	15550	15550	10
623	20240726	090600	11858490	15560	15560	15560	15560	0
624	20240726	090500	11858490	15560	15400	15560	15400	21
625	20240726	090400	11534930	15580	15580	15580	15580	0
626	20240726	090300	11534930	15580	15510	15580	15400	126
627	20240726	090200	9594240	15510	15630	15630	15510	3
628	20240726	090100	9547470	15600	15660	15660	15600	28
629	20240726	090000	9109560	15370	15360	15600	15360	593