KissMeData/045660/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192600	442660540	15820	15820	15820	15820	423
3	20240729	192500	442660540	15820	15820	15820	15820	0
4	20240729	192400	442660540	15820	15820	15820	15820	0
5	20240729	192300	442660540	15820	15820	15820	15820	0
6	20240729	192200	442660540	15820	15820	15820	15820	0
7	20240729	192100	442660540	15820	15820	15820	15820	0
8	20240729	192000	442660540	15820	15820	15820	15820	0
9	20240729	191900	442660540	15820	15820	15820	15820	0
10	20240729	191800	442660540	15820	15820	15820	15820	0
11	20240729	191700	442660540	15820	15820	15820	15820	0
12	20240729	191600	442660540	15820	15820	15820	15820	0
13	20240729	191500	442660540	15820	15820	15820	15820	0
14	20240729	191400	442660540	15820	15820	15820	15820	0
15	20240729	191300	442660540	15820	15820	15820	15820	0
16	20240729	191200	442660540	15820	15820	15820	15820	0
17	20240729	191100	442660540	15820	15820	15820	15820	0
18	20240729	191000	442660540	15820	15820	15820	15820	0
19	20240729	190900	442660540	15820	15820	15820	15820	0
20	20240729	190800	442660540	15820	15820	15820	15820	0
21	20240729	190700	442660540	15820	15820	15820	15820	0
22	20240729	190600	442660540	15820	15820	15820	15820	0
23	20240729	190500	442660540	15820	15820	15820	15820	0
24	20240729	190400	442660540	15820	15820	15820	15820	0
25	20240729	190300	442660540	15820	15820	15820	15820	0
26	20240729	190200	442660540	15820	15820	15820	15820	0
27	20240729	190100	442660540	15820	15820	15820	15820	0
28	20240729	190000	442660540	15820	15820	15820	15820	0
29	20240729	185900	442660540	15820	15820	15820	15820	0
30	20240729	185800	442660540	15820	15820	15820	15820	0
31	20240729	185700	442660540	15820	15820	15820	15820	0
32	20240729	185600	442660540	15820	15820	15820	15820	423
33	20240729	185500	442660540	15820	15820	15820	15820	0
34	20240729	185400	442660540	15820	15820	15820	15820	0
35	20240729	185300	442660540	15820	15820	15820	15820	0
36	20240729	185200	442660540	15820	15820	15820	15820	0
37	20240729	185100	442660540	15820	15820	15820	15820	0
38	20240729	185000	442660540	15820	15820	15820	15820	0
39	20240729	184900	442660540	15820	15820	15820	15820	0
40	20240729	184800	442660540	15820	15820	15820	15820	0
41	20240729	184700	442660540	15820	15820	15820	15820	0
42	20240729	184600	442660540	15820	15820	15820	15820	0
43	20240729	184500	442660540	15820	15820	15820	15820	0
44	20240729	184400	442660540	15820	15820	15820	15820	0
45	20240729	184300	442660540	15820	15820	15820	15820	0
46	20240729	184200	442660540	15820	15820	15820	15820	0
47	20240729	184100	442660540	15820	15820	15820	15820	0
48	20240729	184000	442660540	15820	15820	15820	15820	0
49	20240729	183900	442660540	15820	15820	15820	15820	0
50	20240729	183800	442660540	15820	15820	15820	15820	0
51	20240729	183700	442660540	15820	15820	15820	15820	0
52	20240729	183600	442660540	15820	15820	15820	15820	0
53	20240729	183500	442660540	15820	15820	15820	15820	0
54	20240729	183400	442660540	15820	15820	15820	15820	0
55	20240729	183300	442660540	15820	15820	15820	15820	0
56	20240729	183200	442660540	15820	15820	15820	15820	0
57	20240729	183100	442660540	15820	15820	15820	15820	0
58	20240729	183000	442660540	15820	15820	15820	15820	0
59	20240729	182900	442660540	15820	15820	15820	15820	0
60	20240729	182800	442660540	15820	15820	15820	15820	0
61	20240729	182700	442660540	15820	15820	15820	15820	0
62	20240729	182600	442660540	15820	15820	15820	15820	423
63	20240729	182500	442660540	15820	15820	15820	15820	0
64	20240729	182400	442660540	15820	15820	15820	15820	0
65	20240729	182300	442660540	15820	15820	15820	15820	0
66	20240729	182200	442660540	15820	15820	15820	15820	0
67	20240729	182100	442660540	15820	15820	15820	15820	0
68	20240729	182000	442660540	15820	15820	15820	15820	0
69	20240729	181900	442660540	15820	15820	15820	15820	0
70	20240729	181800	442660540	15820	15820	15820	15820	0
71	20240729	181700	442660540	15820	15820	15820	15820	0
72	20240729	181600	442660540	15820	15820	15820	15820	0
73	20240729	181500	442660540	15820	15820	15820	15820	0
74	20240729	181400	442660540	15820	15820	15820	15820	0
75	20240729	181300	442660540	15820	15820	15820	15820	0
76	20240729	181200	442660540	15820	15820	15820	15820	0
77	20240729	181100	442660540	15820	15820	15820	15820	0
78	20240729	181000	442660540	15820	15820	15820	15820	0
79	20240729	180900	442660540	15820	15820	15820	15820	0
80	20240729	180800	442660540	15820	15820	15820	15820	0
81	20240729	180700	442660540	15820	15820	15820	15820	0
82	20240729	180600	442660540	15820	15820	15820	15820	0
83	20240729	180500	442660540	15820	15820	15820	15820	0
84	20240729	180400	442660540	15820	15820	15820	15820	0
85	20240729	180300	442660540	15820	15820	15820	15820	0
86	20240729	180200	442660540	15820	15820	15820	15820	0
87	20240729	180100	442660540	15820	15820	15820	15820	0
88	20240729	180000	442660540	15820	15820	15820	15820	0
89	20240729	175900	442660540	15820	15820	15820	15820	0
90	20240729	175800	442660540	15820	15820	15820	15820	0
91	20240729	175700	442660540	15820	15820	15820	15820	0
92	20240729	175600	442660540	15820	15820	15820	15820	423
93	20240729	175500	442660540	15820	15820	15820	15820	0
94	20240729	175400	442660540	15820	15820	15820	15820	0
95	20240729	175300	442660540	15820	15820	15820	15820	0
96	20240729	175200	442660540	15820	15820	15820	15820	0
97	20240729	175100	442660540	15820	15820	15820	15820	0
98	20240729	175000	442660540	15820	15820	15820	15820	0
99	20240729	174900	442660540	15820	15820	15820	15820	0
100	20240729	174800	442660540	15820	15820	15820	15820	0
101	20240729	174700	442660540	15820	15820	15820	15820	0
102	20240729	174600	442660540	15820	15820	15820	15820	0
103	20240729	174500	442660540	15820	15820	15820	15820	0
104	20240729	174400	442660540	15820	15820	15820	15820	0
105	20240729	174300	442660540	15820	15820	15820	15820	0
106	20240729	174200	442660540	15820	15820	15820	15820	0
107	20240729	174100	442660540	15820	15820	15820	15820	0
108	20240729	174000	442660540	15820	15820	15820	15820	0
109	20240729	173900	442660540	15820	15820	15820	15820	0
110	20240729	173800	442660540	15820	15820	15820	15820	0
111	20240729	173700	442660540	15820	15820	15820	15820	0
112	20240729	173600	442660540	15820	15820	15820	15820	0
113	20240729	173500	442660540	15820	15820	15820	15820	0
114	20240729	173400	442660540	15820	15820	15820	15820	0
115	20240729	173300	442660540	15820	15820	15820	15820	0
116	20240729	173200	442660540	15820	15820	15820	15820	0
117	20240729	173100	442660540	15820	15820	15820	15820	0
118	20240729	173000	442660540	15820	15820	15820	15820	0
119	20240729	172900	442660540	15820	15820	15820	15820	0
120	20240729	172800	442660540	15820	15820	15820	15820	0
121	20240729	172700	442660540	15820	15820	15820	15820	0
122	20240729	172600	442660540	15820	15820	15820	15820	423
123	20240729	172500	442660540	15820	15820	15820	15820	0
124	20240729	172400	442660540	15820	15820	15820	15820	0
125	20240729	172300	442660540	15820	15820	15820	15820	0
126	20240729	172200	442660540	15820	15820	15820	15820	0
127	20240729	172100	442660540	15820	15820	15820	15820	0
128	20240729	172000	442660540	15820	15820	15820	15820	0
129	20240729	171900	442660540	15820	15820	15820	15820	0
130	20240729	171800	442660540	15820	15820	15820	15820	0
131	20240729	171700	442660540	15820	15820	15820	15820	0
132	20240729	171600	442660540	15820	15820	15820	15820	0
133	20240729	171500	442660540	15820	15820	15820	15820	0
134	20240729	171400	442660540	15820	15820	15820	15820	0
135	20240729	171300	442660540	15820	15820	15820	15820	0
136	20240729	171200	442660540	15820	15820	15820	15820	0
137	20240729	171100	442660540	15820	15820	15820	15820	0
138	20240729	171000	442660540	15820	15820	15820	15820	0
139	20240729	170900	442660540	15820	15820	15820	15820	0
140	20240729	170800	442660540	15820	15820	15820	15820	0
141	20240729	170700	442660540	15820	15820	15820	15820	0
142	20240729	170600	442660540	15820	15820	15820	15820	0
143	20240729	170500	442660540	15820	15820	15820	15820	0
144	20240729	170400	442660540	15820	15820	15820	15820	0
145	20240729	170300	442660540	15820	15820	15820	15820	0
146	20240729	170200	442660540	15820	15820	15820	15820	0
147	20240729	170100	442660540	15820	15820	15820	15820	0
148	20240729	170000	442660540	15820	15820	15820	15820	0
149	20240729	165900	442660540	15820	15820	15820	15820	0
150	20240729	165800	442660540	15820	15820	15820	15820	0
151	20240729	165700	442660540	15820	15820	15820	15820	0
152	20240729	165600	442660540	15820	15820	15820	15820	423
153	20240729	165500	442660540	15820	15820	15820	15820	0
154	20240729	165400	442660540	15820	15820	15820	15820	0
155	20240729	165300	442660540	15820	15820	15820	15820	0
156	20240729	165200	442660540	15820	15820	15820	15820	0
157	20240729	165100	442660540	15820	15820	15820	15820	0
158	20240729	165000	442660540	15820	15820	15820	15820	0
159	20240729	164900	442660540	15820	15820	15820	15820	0
160	20240729	164800	442660540	15820	15820	15820	15820	0
161	20240729	164700	442660540	15820	15820	15820	15820	0
162	20240729	164600	442660540	15820	15820	15820	15820	0
163	20240729	164500	442660540	15820	15820	15820	15820	0
164	20240729	164400	442660540	15820	15820	15820	15820	0
165	20240729	164300	442660540	15820	15820	15820	15820	0
166	20240729	164200	442660540	15820	15820	15820	15820	0
167	20240729	164100	442660540	15820	15820	15820	15820	0
168	20240729	164000	442660540	15820	15820	15820	15820	0
169	20240729	163900	442660540	15820	15820	15820	15820	0
170	20240729	163800	442660540	15820	15820	15820	15820	0
171	20240729	163700	442660540	15820	15820	15820	15820	0
172	20240729	163600	442660540	15820	15820	15820	15820	0
173	20240729	163500	442660540	15820	15820	15820	15820	0
174	20240729	163400	442660540	15820	15820	15820	15820	0
175	20240729	163300	442660540	15820	15820	15820	15820	0
176	20240729	163200	442660540	15820	15820	15820	15820	0
177	20240729	163100	442660540	15820	15820	15820	15820	0
178	20240729	163000	442660540	15820	15820	15820	15820	0
179	20240729	162900	442660540	15820	15820	15820	15820	0
180	20240729	162800	442660540	15820	15820	15820	15820	0
181	20240729	162700	442660540	15820	15820	15820	15820	0
182	20240729	162600	442660540	15820	15820	15820	15820	423
183	20240729	162500	442660540	15820	15820	15820	15820	0
184	20240729	162400	442660540	15820	15820	15820	15820	0
185	20240729	162300	442660540	15820	15820	15820	15820	0
186	20240729	162200	442660540	15820	15820	15820	15820	0
187	20240729	162100	442660540	15820	15820	15820	15820	0
188	20240729	162000	442660540	15820	15820	15820	15820	0
189	20240729	161900	442660540	15820	15820	15820	15820	0
190	20240729	161800	442660540	15820	15820	15820	15820	0
191	20240729	161700	442660540	15820	15820	15820	15820	0
192	20240729	161600	442660540	15820	15820	15820	15820	0
193	20240729	161500	442660540	15820	15820	15820	15820	0
194	20240729	161400	442660540	15820	15820	15820	15820	0
195	20240729	161300	442660540	15820	15820	15820	15820	0
196	20240729	161200	442660540	15820	15820	15820	15820	0
197	20240729	161100	442660540	15820	15820	15820	15820	0
198	20240729	161000	442660540	15820	15820	15820	15820	0
199	20240729	160900	442660540	15820	15820	15820	15820	0
200	20240729	160800	442660540	15820	15820	15820	15820	0
201	20240729	160700	442660540	15820	15820	15820	15820	0
202	20240729	160600	442660540	15820	15820	15820	15820	0
203	20240729	160500	442660540	15820	15820	15820	15820	0
204	20240729	160400	442660540	15820	15820	15820	15820	0
205	20240729	160300	442660540	15820	15820	15820	15820	0
206	20240729	160200	442660540	15820	15820	15820	15820	0
207	20240729	160100	442660540	15820	15820	15820	15820	0
208	20240729	160000	442660540	15820	15820	15820	15820	0
209	20240729	155900	442660540	15820	15820	15820	15820	0
210	20240729	155800	442660540	15820	15820	15820	15820	0
211	20240729	155700	442660540	15820	15820	15820	15820	0
212	20240729	155600	442660540	15820	15820	15820	15820	423
213	20240729	155500	442660540	15820	15820	15820	15820	0
214	20240729	155400	442660540	15820	15820	15820	15820	0
215	20240729	155300	442660540	15820	15820	15820	15820	0
216	20240729	155200	442660540	15820	15820	15820	15820	0
217	20240729	155100	442660540	15820	15820	15820	15820	0
218	20240729	155000	442660540	15820	15820	15820	15820	0
219	20240729	154900	442660540	15820	15820	15820	15820	0
220	20240729	154800	442660540	15820	15820	15820	15820	0
221	20240729	154700	442660540	15820	15820	15820	15820	0
222	20240729	154600	442660540	15820	15820	15820	15820	0
223	20240729	154500	442660540	15820	15820	15820	15820	0
224	20240729	154400	442660540	15820	15820	15820	15820	0
225	20240729	154300	442660540	15820	15820	15820	15820	0
226	20240729	154200	442660540	15820	15820	15820	15820	0
227	20240729	154100	442660540	15820	15820	15820	15820	0
228	20240729	154000	442660540	15820	15820	15820	15820	0
229	20240729	153900	442660540	15820	15820	15820	15820	0
230	20240729	153800	442660540	15820	15820	15820	15820	0
231	20240729	153700	442660540	15820	15820	15820	15820	0
232	20240729	153600	442660540	15820	15820	15820	15820	0
233	20240729	153500	442660540	15820	15820	15820	15820	0
234	20240729	153400	442660540	15820	15820	15820	15820	0
235	20240729	153300	442660540	15820	15820	15820	15820	0
236	20240729	153200	442660540	15820	15820	15820	15820	0
237	20240729	153100	442660540	15820	15820	15820	15820	0
238	20240729	153000	442660540	15820	15820	15820	15820	423
239	20240729	152900	435968680	15850	15850	15850	15850	0
240	20240729	152800	435968680	15850	15850	15850	15850	0
241	20240729	152700	435968680	15850	15850	15850	15850	0
242	20240729	152600	435968680	15850	15850	15850	15850	0
243	20240729	152500	435968680	15850	15850	15850	15850	0
244	20240729	152400	435968680	15850	15850	15850	15850	0
245	20240729	152300	435968680	15850	15850	15850	15850	0
246	20240729	152200	435968680	15850	15850	15850	15850	0
247	20240729	152100	435968680	15850	15850	15850	15850	0
248	20240729	152000	435968680	15850	15850	15850	15850	0
249	20240729	151900	435968680	15850	15830	15850	15830	99
250	20240729	151800	434401330	15830	15830	15830	15830	10
251	20240729	151700	434243030	15830	15830	15830	15830	0
252	20240729	151600	434243030	15830	15830	15830	15830	0
253	20240729	151500	434243030	15830	15830	15830	15830	100
254	20240729	151400	432660030	15850	15850	15850	15850	0
255	20240729	151300	432660030	15850	15850	15850	15850	0
256	20240729	151200	432660030	15850	15840	15850	15840	230
257	20240729	151100	429016410	15850	15850	15850	15850	5
258	20240729	151000	428937160	15820	15820	15820	15820	1
259	20240729	150900	428921340	15850	15850	15850	15850	38
260	20240729	150800	428319040	15860	15810	15860	15810	114
261	20240729	150700	426512170	15850	15850	15850	15850	100
262	20240729	150600	424927170	15850	15850	15850	15850	0
263	20240729	150500	424927170	15850	15850	15850	15850	1
264	20240729	150400	424911320	15800	15850	15850	15800	216
265	20240729	150300	421487770	15840	15850	15850	15840	337
266	20240729	150200	416147490	15850	15850	15850	15850	0
267	20240729	150100	416147490	15850	15850	15850	15850	0
268	20240729	150000	416147490	15850	15850	15850	15850	0
269	20240729	145900	416147490	15850	15850	15850	15850	1
270	20240729	145800	416131640	15850	15850	15850	15850	1
271	20240729	145700	416115790	15780	15780	15780	15780	0
272	20240729	145600	416115790	15780	15780	15780	15780	1
273	20240729	145500	416100010	15850	15850	15850	15850	161
274	20240729	145400	413548160	15770	15770	15770	15770	0
275	20240729	145300	413548160	15770	15770	15770	15770	0
276	20240729	145200	413548160	15770	15770	15770	15770	0
277	20240729	145100	413548160	15770	15770	15770	15770	1
278	20240729	145000	413532390	15850	15850	15850	15850	230
279	20240729	144900	409886890	15760	15760	15760	15760	0
280	20240729	144800	409886890	15760	15760	15760	15760	0
281	20240729	144700	409886890	15760	15760	15760	15760	0
282	20240729	144600	409886890	15760	15760	15760	15760	0
283	20240729	144500	409886890	15760	15760	15760	15760	0
284	20240729	144400	409886890	15760	15760	15760	15760	0
285	20240729	144300	409886890	15760	15760	15760	15760	1
286	20240729	144200	409871130	15760	15760	15760	15760	327
287	20240729	144100	404717610	15760	15760	15760	15760	0
288	20240729	144000	404717610	15760	15760	15760	15760	3
289	20240729	143900	404670330	15760	15760	15760	15760	21
290	20240729	143800	404339370	15760	15760	15760	15760	0
291	20240729	143700	404339370	15760	15760	15760	15760	0
292	20240729	143600	404339370	15760	15760	15760	15760	0
293	20240729	143500	404339370	15760	15760	15760	15760	8
294	20240729	143400	404213290	15870	15870	15870	15870	0
295	20240729	143300	404213290	15870	15870	15870	15870	0
296	20240729	143200	404213290	15870	15870	15870	15870	0
297	20240729	143100	404213290	15870	15870	15870	15870	151
298	20240729	143000	401816920	15870	15870	15870	15870	1
299	20240729	142900	401801050	15840	15840	15840	15840	0
300	20240729	142800	401801050	15840	15840	15840	15840	0
301	20240729	142700	401801050	15840	15840	15840	15840	0
302	20240729	142600	401801050	15840	15840	15840	15840	0
303	20240729	142500	401801050	15840	15840	15840	15840	10
304	20240729	142400	401642650	15860	15800	15870	15760	1011
305	20240729	142300	385685470	15870	15870	15870	15870	0
306	20240729	142200	385685470	15870	15870	15870	15870	0
307	20240729	142100	385685470	15870	15870	15870	15870	10
308	20240729	142000	385526770	15880	15880	15880	15880	0
309	20240729	141900	385526770	15880	15880	15880	15880	1
310	20240729	141800	385510890	15800	15800	15800	15800	60
311	20240729	141700	384562890	15860	15860	15860	15860	0
312	20240729	141600	384562890	15860	15860	15860	15860	0
313	20240729	141500	384562890	15860	15860	15860	15860	3
314	20240729	141400	384515310	15880	15880	15880	15880	0
315	20240729	141300	384515310	15880	15880	15880	15880	0
316	20240729	141200	384515310	15880	15840	15880	15840	122
317	20240729	141100	382579670	15780	15780	15780	15780	0
318	20240729	141000	382579670	15780	15840	15840	15780	170
319	20240729	140900	379896830	15840	15840	15840	15840	12
320	20240729	140800	379706750	15840	15840	15840	15840	1
321	20240729	140700	379690910	15750	15750	15750	15750	0
322	20240729	140600	379690910	15750	15750	15750	15750	0
323	20240729	140500	379690910	15750	15750	15750	15750	0
324	20240729	140400	379690910	15750	15750	15750	15750	0
325	20240729	140300	379690910	15750	15820	15830	15750	16
326	20240729	140200	379438090	15820	15820	15820	15820	0
327	20240729	140100	379438090	15820	15800	15820	15800	257
328	20240729	140000	375374140	15800	15800	15800	15800	79
329	20240729	135900	374125940	15810	15810	15810	15810	0
330	20240729	135800	374125940	15810	15810	15810	15810	0
331	20240729	135700	374125940	15810	15810	15810	15810	0
332	20240729	135600	374125940	15810	15810	15810	15810	0
333	20240729	135500	374125940	15810	15810	15810	15810	42
334	20240729	135400	373461920	15810	15820	15820	15810	214
335	20240729	135300	370078540	15820	15820	15820	15820	10
336	20240729	135200	369920340	15830	15840	15840	15830	185
337	20240729	135100	366990720	15840	15840	15840	15840	10
338	20240729	135000	366832320	15840	15830	15840	15830	119
339	20240729	134900	364948360	15830	15820	15830	15820	20
340	20240729	134800	364631860	15810	15810	15810	15810	20
341	20240729	134700	364315660	15780	15830	15830	15780	60
342	20240729	134600	363368360	15820	15820	15820	15820	67
343	20240729	134500	362308420	15730	15730	15730	15730	0
344	20240729	134400	362308420	15730	15840	15840	15730	100
345	20240729	134300	360732470	15840	15840	15840	15840	8
346	20240729	134200	360605750	15840	15840	15850	15840	121
347	20240729	134100	358688830	15830	15830	15830	15830	34
348	20240729	134000	358150610	15830	15830	15830	15830	0
349	20240729	133900	358150610	15830	15830	15830	15830	0
350	20240729	133800	358150610	15830	15830	15830	15830	0
351	20240729	133700	358150610	15830	15830	15830	15830	0
352	20240729	133600	358150610	15830	15830	15830	15830	0
353	20240729	133500	358150610	15830	15840	15840	15830	300
354	20240729	133400	353399610	15830	15830	15830	15830	0
355	20240729	133300	353399610	15830	15830	15830	15830	0
356	20240729	133200	353399610	15830	15830	15830	15830	117
357	20240729	133100	351547500	15830	15830	15830	15830	12
358	20240729	133000	351357540	15840	15840	15840	15840	0
359	20240729	132900	351357540	15840	15840	15840	15840	0
360	20240729	132800	351357540	15840	15840	15840	15840	39
361	20240729	132700	350739780	15840	15840	15840	15840	0
362	20240729	132600	350739780	15840	15840	15840	15840	1
363	20240729	132500	350723940	15850	15850	15850	15850	0
364	20240729	132400	350723940	15850	15850	15850	15850	4
365	20240729	132300	350660540	15840	15840	15840	15840	0
366	20240729	132200	350660540	15840	15840	15840	15840	0
367	20240729	132100	350660540	15840	15840	15840	15840	21
368	20240729	132000	350327900	15840	15840	15840	15840	0
369	20240729	131900	350327900	15840	15840	15840	15840	0
370	20240729	131800	350327900	15840	15840	15840	15840	0
371	20240729	131700	350327900	15840	15840	15840	15840	0
372	20240729	131600	350327900	15840	15840	15840	15840	0
373	20240729	131500	350327900	15840	15840	15840	15840	0
374	20240729	131400	350327900	15840	15840	15840	15840	1
375	20240729	131300	350312060	15850	15850	15850	15850	0
376	20240729	131200	350312060	15850	15850	15850	15850	102
377	20240729	131100	348695360	15850	15850	15850	15850	0
378	20240729	131000	348695360	15850	15840	15850	15840	691
379	20240729	130900	337743090	15840	15840	15850	15840	509
380	20240729	130800	329679200	15830	15830	15830	15830	0
381	20240729	130700	329679200	15830	15830	15830	15830	0
382	20240729	130600	329679200	15830	15830	15830	15830	1
383	20240729	130500	329663370	15830	15830	15830	15830	0
384	20240729	130400	329663370	15830	15830	15830	15830	14
385	20240729	130300	329441750	15830	15830	15830	15830	0
386	20240729	130200	329441750	15830	15830	15830	15830	0
387	20240729	130100	329441750	15830	15830	15830	15830	0
388	20240729	130000	329441750	15830	15830	15830	15830	1
389	20240729	125900	329425920	15830	15830	15830	15830	0
390	20240729	125800	329425920	15830	15790	15830	15790	1490
391	20240729	125700	305879630	15800	15790	15800	15790	946
392	20240729	125600	290936910	15790	15790	15790	15790	0
393	20240729	125500	290936910	15790	15790	15790	15790	64
394	20240729	125400	289926350	15780	15750	15780	15750	196
395	20240729	125300	286837190	15710	15710	15710	15710	0
396	20240729	125200	286837190	15710	15710	15710	15710	0
397	20240729	125100	286837190	15710	15710	15710	15710	0
398	20240729	125000	286837190	15710	15710	15710	15710	0
399	20240729	124900	286837190	15710	15710	15710	15710	0
400	20240729	124800	286837190	15710	15710	15710	15710	0
401	20240729	124700	286837190	15710	15710	15710	15710	0
402	20240729	124600	286837190	15710	15710	15710	15710	500
403	20240729	124500	278982190	15710	15710	15710	15710	1
404	20240729	124400	278966480	15710	15710	15710	15710	0
405	20240729	124300	278966480	15710	15710	15710	15710	0
406	20240729	124200	278966480	15710	15710	15710	15710	0
407	20240729	124100	278966480	15710	15710	15710	15710	0
408	20240729	124000	278966480	15710	15710	15710	15710	7
409	20240729	123900	278856510	15710	15710	15710	15710	300
410	20240729	123800	274143510	15720	15720	15720	15720	0
411	20240729	123700	274143510	15720	15720	15720	15720	0
412	20240729	123600	274143510	15720	15720	15720	15720	234
413	20240729	123500	270465030	15710	15710	15710	15710	0
414	20240729	123400	270465030	15710	15710	15710	15710	0
415	20240729	123300	270465030	15710	15710	15710	15710	0
416	20240729	123200	270465030	15710	15710	15710	15710	0
417	20240729	123100	270465030	15710	15710	15710	15710	250
418	20240729	123000	266537530	15710	15710	15710	15710	2
419	20240729	122900	266506110	15720	15720	15720	15720	0
420	20240729	122800	266506110	15720	15720	15720	15720	0
421	20240729	122700	266506110	15720	15720	15720	15720	186
422	20240729	122600	263582190	15720	15720	15720	15720	27
423	20240729	122500	263157750	15750	15750	15750	15750	0
424	20240729	122400	263157750	15750	15750	15750	15750	0
425	20240729	122300	263157750	15750	15750	15750	15750	0
426	20240729	122200	263157750	15750	15750	15750	15750	0
427	20240729	122100	263157750	15750	15750	15750	15750	0
428	20240729	122000	263157750	15750	15750	15750	15750	0
429	20240729	121900	263157750	15750	15750	15750	15750	0
430	20240729	121800	263157750	15750	15750	15750	15750	0
431	20240729	121700	263157750	15750	15750	15750	15750	0
432	20240729	121600	263157750	15750	15750	15750	15750	68
433	20240729	121500	262086750	15750	15750	15750	15750	220
434	20240729	121400	258621750	15750	15750	15750	15750	0
435	20240729	121300	258621750	15750	15750	15750	15750	0
436	20240729	121200	258621750	15750	15750	15750	15750	0
437	20240729	121100	258621750	15750	15750	15750	15750	0
438	20240729	121000	258621750	15750	15750	15750	15750	0
439	20240729	120900	258621750	15750	15750	15750	15750	0
440	20240729	120800	258621750	15750	15750	15750	15750	0
441	20240729	120700	258621750	15750	15750	15750	15750	50
442	20240729	120600	257834250	15750	15750	15750	15750	34
443	20240729	120500	257298750	15710	15710	15710	15710	0
444	20240729	120400	257298750	15710	15710	15710	15710	0
445	20240729	120300	257298750	15710	15710	15710	15710	0
446	20240729	120200	257298750	15710	15710	15710	15710	0
447	20240729	120100	257298750	15710	15710	15710	15710	0
448	20240729	120000	257298750	15710	15710	15710	15710	0
449	20240729	115900	257298750	15710	15710	15710	15710	0
450	20240729	115800	257298750	15710	15710	15710	15710	0
451	20240729	115700	257298750	15710	15710	15710	15710	0
452	20240729	115600	257298750	15710	15720	15720	15710	10
453	20240729	115500	257141640	15720	15720	15720	15720	1
454	20240729	115400	257125920	15710	15710	15710	15710	0
455	20240729	115300	257125920	15710	15710	15710	15710	0
456	20240729	115200	257125920	15710	15710	15710	15710	0
457	20240729	115100	257125920	15710	15710	15710	15710	0
458	20240729	115000	257125920	15710	15710	15710	15710	0
459	20240729	114900	257125920	15710	15720	15720	15710	5
460	20240729	114800	257047350	15710	15710	15710	15710	0
461	20240729	114700	257047350	15710	15710	15710	15710	0
462	20240729	114600	257047350	15710	15710	15710	15710	0
463	20240729	114500	257047350	15710	15710	15710	15710	0
464	20240729	114400	257047350	15710	15710	15710	15710	0
465	20240729	114300	257047350	15710	15710	15710	15710	0
466	20240729	114200	257047350	15710	15710	15710	15710	1
467	20240729	114100	257031640	15710	15710	15710	15710	0
468	20240729	114000	257031640	15710	15710	15710	15710	0
469	20240729	113900	257031640	15710	15720	15720	15710	131
470	20240729	113800	254973620	15710	15710	15710	15710	0
471	20240729	113700	254973620	15710	15710	15710	15710	0
472	20240729	113600	254973620	15710	15730	15730	15710	214
473	20240729	113500	251610390	15730	15730	15730	15730	1
474	20240729	113400	251594660	15730	15730	15730	15730	0
475	20240729	113300	251594660	15730	15730	15730	15730	219
476	20240729	113200	248149790	15740	15740	15740	15740	0
477	20240729	113100	248149790	15740	15740	15740	15740	271
478	20240729	113000	243884250	15750	15750	15750	15750	0
479	20240729	112900	243884250	15750	15750	15750	15750	0
480	20240729	112800	243884250	15750	15750	15750	15750	0
481	20240729	112700	243884250	15750	15750	15750	15750	1
482	20240729	112600	243868500	15780	15760	15780	15750	629
483	20240729	112500	233961710	15750	15750	15750	15750	0
484	20240729	112400	233961710	15750	15750	15750	15750	0
485	20240729	112300	233961710	15750	15750	15750	15750	0
486	20240729	112200	233961710	15750	15750	15750	15750	0
487	20240729	112100	233961710	15750	15750	15750	15750	650
488	20240729	112000	223724210	15750	15750	15750	15750	0
489	20240729	111900	223724210	15750	15750	15750	15750	0
490	20240729	111800	223724210	15750	15750	15750	15750	35
491	20240729	111700	223172960	15750	15750	15750	15750	3
492	20240729	111600	223125710	15750	15750	15750	15750	0
493	20240729	111500	223125710	15750	15750	15750	15750	0
494	20240729	111400	223125710	15750	15750	15750	15750	0
495	20240729	111300	223125710	15750	15750	15750	15750	0
496	20240729	111200	223125710	15750	15750	15750	15750	0
497	20240729	111100	223125710	15750	15750	15750	15750	0
498	20240729	111000	223125710	15750	15750	15750	15750	240
499	20240729	110900	219345710	15750	15750	15750	15750	0
500	20240729	110800	219345710	15750	15750	15750	15750	0
501	20240729	110700	219345710	15750	15750	15750	15750	0
502	20240729	110600	219345710	15750	15750	15750	15750	3
503	20240729	110500	219298460	15750	15750	15750	15750	67
504	20240729	110400	218243210	15750	15750	15750	15750	0
505	20240729	110300	218243210	15750	15750	15750	15750	20
506	20240729	110200	217928210	15760	15760	15760	15760	0
507	20240729	110100	217928210	15760	15760	15760	15760	0
508	20240729	110000	217928210	15760	15760	15760	15760	1
509	20240729	105900	217912450	15750	15750	15750	15750	0
510	20240729	105800	217912450	15750	15750	15750	15750	0
511	20240729	105700	217912450	15750	15750	15750	15750	0
512	20240729	105600	217912450	15750	15750	15750	15750	0
513	20240729	105500	217912450	15750	15750	15750	15750	1
514	20240729	105400	217896700	15760	15760	15760	15760	0
515	20240729	105300	217896700	15760	15760	15760	15760	0
516	20240729	105200	217896700	15760	15760	15760	15760	1
517	20240729	105100	217880940	15770	15770	15770	15770	0
518	20240729	105000	217880940	15770	15770	15770	15770	0
519	20240729	104900	217880940	15770	15770	15770	15770	0
520	20240729	104800	217880940	15770	15770	15770	15770	0
521	20240729	104700	217880940	15770	15770	15770	15770	0
522	20240729	104600	217880940	15770	15770	15770	15770	0
523	20240729	104500	217880940	15770	15770	15770	15770	1
524	20240729	104400	217865170	15790	15790	15790	15790	0
525	20240729	104300	217865170	15790	15780	15790	15780	398
526	20240729	104200	211581370	15780	15780	15780	15780	0
527	20240729	104100	211581370	15780	15780	15780	15780	0
528	20240729	104000	211581370	15780	15780	15780	15780	0
529	20240729	103900	211581370	15780	15780	15780	15780	0
530	20240729	103800	211581370	15780	15780	15780	15780	0
531	20240729	103700	211581370	15780	15780	15780	15780	0
532	20240729	103600	211581370	15780	15780	15780	15780	0
533	20240729	103500	211581370	15780	15780	15780	15780	0
534	20240729	103400	211581370	15780	15780	15780	15780	1
535	20240729	103300	211565590	15780	15780	15780	15780	0
536	20240729	103200	211565590	15780	15780	15780	15780	0
537	20240729	103100	211565590	15780	15780	15780	15780	10
538	20240729	103000	211407790	15780	15780	15780	15780	220
539	20240729	102900	207936190	15780	15780	15780	15780	0
540	20240729	102800	207936190	15780	15780	15780	15780	101
541	20240729	102700	206342410	15780	15780	15780	15780	0
542	20240729	102600	206342410	15780	15780	15780	15780	3
543	20240729	102500	206295070	15780	15780	15780	15780	0
544	20240729	102400	206295070	15780	15780	15780	15780	0
545	20240729	102300	206295070	15780	15780	15780	15780	266
546	20240729	102200	202097590	15760	15760	15760	15760	0
547	20240729	102100	202097590	15760	15760	15760	15760	0
548	20240729	102000	202097590	15760	15760	15760	15760	0
549	20240729	101900	202097590	15760	15760	15760	15760	0
550	20240729	101800	202097590	15760	15760	15760	15760	0
551	20240729	101700	202097590	15760	15760	15760	15760	0
552	20240729	101600	202097590	15760	15760	15760	15760	1
553	20240729	101500	202081830	15780	15780	15780	15780	0
554	20240729	101400	202081830	15780	15780	15780	15780	0
555	20240729	101300	202081830	15780	15780	15780	15780	0
556	20240729	101200	202081830	15780	15780	15780	15780	1
557	20240729	101100	202066050	15790	15780	15790	15780	77
558	20240729	101000	200850400	15780	15760	15780	15760	2439
559	20240729	100900	162389630	15760	15760	15760	15760	3
560	20240729	100800	162342350	15760	15760	15760	15760	3
561	20240729	100700	162295070	15760	15760	15760	15760	41
562	20240729	100600	161648910	15760	15740	15760	15740	50
563	20240729	100500	160861210	15740	15740	15740	15740	3
564	20240729	100400	160813990	15740	15740	15740	15740	9
565	20240729	100300	160672330	15740	15740	15740	15740	5
566	20240729	100200	160593630	15740	15740	15740	15740	0
567	20240729	100100	160593630	15740	15710	15740	15710	35
568	20240729	100000	160043130	15710	15730	15730	15710	2
569	20240729	095900	160011690	15700	15720	15720	15700	213
570	20240729	095800	156663590	15700	15730	15730	15700	166
571	20240729	095700	154056320	15730	15730	15730	15730	7
572	20240729	095600	153946210	15730	15730	15730	15730	3
573	20240729	095500	153899020	15720	15720	15720	15720	421
574	20240729	095400	147280900	15720	15720	15720	15720	2
575	20240729	095300	147249460	15720	15720	15720	15720	26
576	20240729	095200	146840740	15720	15720	15720	15720	0
577	20240729	095100	146840740	15720	15720	15720	15720	0
578	20240729	095000	146840740	15720	15720	15720	15720	1
579	20240729	094900	146825020	15720	15720	15720	15720	0
580	20240729	094800	146825020	15720	15720	15720	15720	0
581	20240729	094700	146825020	15720	15720	15720	15720	1
582	20240729	094600	146809300	15740	15740	15740	15740	0
583	20240729	094500	146809300	15740	15740	15740	15740	0
584	20240729	094400	146809300	15740	15720	15740	15720	20
585	20240729	094300	146494760	15700	15700	15700	15700	24
586	20240729	094200	146117960	15700	15700	15700	15700	0
587	20240729	094100	146117960	15700	15700	15700	15700	359
588	20240729	094000	140481660	15670	15670	15670	15670	71
589	20240729	093900	139369090	15650	15650	15650	15650	0
590	20240729	093800	139369090	15650	15650	15650	15650	0
591	20240729	093700	139369090	15650	15680	15680	15650	770
592	20240729	093600	127311030	15670	15670	15670	15670	0
593	20240729	093500	127311030	15670	15700	15700	15670	674
594	20240729	093400	116741600	15700	15700	15700	15700	0
595	20240729	093300	116741600	15700	15700	15700	15700	12
596	20240729	093200	116553200	15710	15710	15710	15710	16
597	20240729	093100	116301840	15710	15710	15710	15710	60
598	20240729	093000	115359240	15720	15720	15720	15720	1
599	20240729	092900	115343520	15720	15720	15720	15720	0
600	20240729	092800	115343520	15720	15720	15720	15720	0
601	20240729	092700	115343520	15720	15720	15720	15720	0
602	20240729	092600	115343520	15720	15720	15720	15720	2
603	20240729	092500	115312080	15720	15720	15720	15720	1
604	20240729	092400	115296360	15710	15680	15710	15680	14
605	20240729	092300	115076780	15680	15680	15680	15680	216
606	20240729	092200	111689900	15680	15680	15680	15670	251
607	20240729	092100	107755020	15680	15700	15700	15680	765
608	20240729	092000	95758780	15720	15720	15720	15720	0
609	20240729	091900	95758780	15720	15720	15720	15720	0
610	20240729	091800	95758780	15720	15720	15720	15720	1
611	20240729	091700	95743060	15700	15700	15700	15700	0
612	20240729	091600	95743060	15700	15700	15700	15700	60
613	20240729	091500	94801060	15720	15720	15720	15720	20
614	20240729	091400	94486660	15720	15730	15730	15720	41
615	20240729	091300	93842090	15740	15740	15740	15740	0
616	20240729	091200	93842090	15740	15740	15740	15740	3
617	20240729	091100	93794870	15760	15760	15760	15760	1
618	20240729	091000	93779110	15770	15770	15770	15770	773
619	20240729	090900	81588900	15770	15770	15770	15770	0
620	20240729	090800	81588900	15770	15770	15770	15770	18
621	20240729	090700	81305040	15760	15760	15760	15760	1070
622	20240729	090600	64441840	15770	15650	15770	15650	1120
623	20240729	090500	46793100	15630	15750	15750	15630	1012
624	20240729	090400	30952760	15750	15750	15790	15750	116
625	20240729	090300	29125720	15750	15750	15750	15750	19
626	20240729	090200	28826470	15680	15680	15680	15680	0
627	20240729	090100	28826470	15680	15680	15680	15650	1565
628	20240729	090000	4296170	15680	15680	15680	15670	274