KissMeData/045660/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192500	776175500	15940	15940	15940	15940	416
3	20240718	192400	776175500	15940	15940	15940	15940	0
4	20240718	192300	776175500	15940	15940	15940	15940	0
5	20240718	192200	776175500	15940	15940	15940	15940	0
6	20240718	192100	776175500	15940	15940	15940	15940	0
7	20240718	192000	776175500	15940	15940	15940	15940	0
8	20240718	191900	776175500	15940	15940	15940	15940	0
9	20240718	191800	776175500	15940	15940	15940	15940	0
10	20240718	191700	776175500	15940	15940	15940	15940	0
11	20240718	191600	776175500	15940	15940	15940	15940	0
12	20240718	191500	776175500	15940	15940	15940	15940	0
13	20240718	191400	776175500	15940	15940	15940	15940	0
14	20240718	191300	776175500	15940	15940	15940	15940	0
15	20240718	191200	776175500	15940	15940	15940	15940	0
16	20240718	191100	776175500	15940	15940	15940	15940	0
17	20240718	191000	776175500	15940	15940	15940	15940	0
18	20240718	190900	776175500	15940	15940	15940	15940	0
19	20240718	190800	776175500	15940	15940	15940	15940	0
20	20240718	190700	776175500	15940	15940	15940	15940	0
21	20240718	190600	776175500	15940	15940	15940	15940	0
22	20240718	190500	776175500	15940	15940	15940	15940	0
23	20240718	190400	776175500	15940	15940	15940	15940	0
24	20240718	190300	776175500	15940	15940	15940	15940	0
25	20240718	190200	776175500	15940	15940	15940	15940	0
26	20240718	190100	776175500	15940	15940	15940	15940	0
27	20240718	190000	776175500	15940	15940	15940	15940	0
28	20240718	185900	776175500	15940	15940	15940	15940	0
29	20240718	185800	776175500	15940	15940	15940	15940	0
30	20240718	185700	776175500	15940	15940	15940	15940	0
31	20240718	185600	776175500	15940	15940	15940	15940	0
32	20240718	185500	776175500	15940	15940	15940	15940	416
33	20240718	185400	776175500	15940	15940	15940	15940	0
34	20240718	185300	776175500	15940	15940	15940	15940	0
35	20240718	185200	776175500	15940	15940	15940	15940	0
36	20240718	185100	776175500	15940	15940	15940	15940	0
37	20240718	185000	776175500	15940	15940	15940	15940	0
38	20240718	184900	776175500	15940	15940	15940	15940	0
39	20240718	184800	776175500	15940	15940	15940	15940	0
40	20240718	184700	776175500	15940	15940	15940	15940	0
41	20240718	184600	776175500	15940	15940	15940	15940	0
42	20240718	184500	776175500	15940	15940	15940	15940	0
43	20240718	184400	776175500	15940	15940	15940	15940	0
44	20240718	184300	776175500	15940	15940	15940	15940	0
45	20240718	184200	776175500	15940	15940	15940	15940	0
46	20240718	184100	776175500	15940	15940	15940	15940	0
47	20240718	184000	776175500	15940	15940	15940	15940	0
48	20240718	183900	776175500	15940	15940	15940	15940	0
49	20240718	183800	776175500	15940	15940	15940	15940	0
50	20240718	183700	776175500	15940	15940	15940	15940	0
51	20240718	183600	776175500	15940	15940	15940	15940	0
52	20240718	183500	776175500	15940	15940	15940	15940	0
53	20240718	183400	776175500	15940	15940	15940	15940	0
54	20240718	183300	776175500	15940	15940	15940	15940	0
55	20240718	183200	776175500	15940	15940	15940	15940	0
56	20240718	183100	776175500	15940	15940	15940	15940	0
57	20240718	183000	776175500	15940	15940	15940	15940	0
58	20240718	182900	776175500	15940	15940	15940	15940	0
59	20240718	182800	776175500	15940	15940	15940	15940	0
60	20240718	182700	776175500	15940	15940	15940	15940	0
61	20240718	182600	776175500	15940	15940	15940	15940	0
62	20240718	182500	776175500	15940	15940	15940	15940	416
63	20240718	182400	776175500	15940	15940	15940	15940	0
64	20240718	182300	776175500	15940	15940	15940	15940	0
65	20240718	182200	776175500	15940	15940	15940	15940	0
66	20240718	182100	776175500	15940	15940	15940	15940	0
67	20240718	182000	776175500	15940	15940	15940	15940	0
68	20240718	181900	776175500	15940	15940	15940	15940	0
69	20240718	181800	776175500	15940	15940	15940	15940	0
70	20240718	181700	776175500	15940	15940	15940	15940	0
71	20240718	181600	776175500	15940	15940	15940	15940	0
72	20240718	181500	776175500	15940	15940	15940	15940	0
73	20240718	181400	776175500	15940	15940	15940	15940	0
74	20240718	181300	776175500	15940	15940	15940	15940	0
75	20240718	181200	776175500	15940	15940	15940	15940	0
76	20240718	181100	776175500	15940	15940	15940	15940	0
77	20240718	181000	776175500	15940	15940	15940	15940	0
78	20240718	180900	776175500	15940	15940	15940	15940	0
79	20240718	180800	776175500	15940	15940	15940	15940	0
80	20240718	180700	776175500	15940	15940	15940	15940	0
81	20240718	180600	776175500	15940	15940	15940	15940	0
82	20240718	180500	776175500	15940	15940	15940	15940	0
83	20240718	180400	776175500	15940	15940	15940	15940	0
84	20240718	180300	776175500	15940	15940	15940	15940	0
85	20240718	180200	776175500	15940	15940	15940	15940	0
86	20240718	180100	776175500	15940	15940	15940	15940	0
87	20240718	180000	776175500	15940	15940	15940	15940	0
88	20240718	175900	776175500	15940	15940	15940	15940	0
89	20240718	175800	776175500	15940	15940	15940	15940	0
90	20240718	175700	776175500	15940	15940	15940	15940	0
91	20240718	175600	776175500	15940	15940	15940	15940	0
92	20240718	175500	776175500	15940	15940	15940	15940	416
93	20240718	175400	776175500	15940	15940	15940	15940	0
94	20240718	175300	776175500	15940	15940	15940	15940	0
95	20240718	175200	776175500	15940	15940	15940	15940	0
96	20240718	175100	776175500	15940	15940	15940	15940	0
97	20240718	175000	776175500	15940	15940	15940	15940	0
98	20240718	174900	776175500	15940	15940	15940	15940	0
99	20240718	174800	776175500	15940	15940	15940	15940	0
100	20240718	174700	776175500	15940	15940	15940	15940	0
101	20240718	174600	776175500	15940	15940	15940	15940	0
102	20240718	174500	776175500	15940	15940	15940	15940	0
103	20240718	174400	776175500	15940	15940	15940	15940	0
104	20240718	174300	776175500	15940	15940	15940	15940	0
105	20240718	174200	776175500	15940	15940	15940	15940	0
106	20240718	174100	776175500	15940	15940	15940	15940	0
107	20240718	174000	776175500	15940	15940	15940	15940	0
108	20240718	173900	776175500	15940	15940	15940	15940	0
109	20240718	173800	776175500	15940	15940	15940	15940	0
110	20240718	173700	776175500	15940	15940	15940	15940	0
111	20240718	173600	776175500	15940	15940	15940	15940	0
112	20240718	173500	776175500	15940	15940	15940	15940	0
113	20240718	173400	776175500	15940	15940	15940	15940	0
114	20240718	173300	776175500	15940	15940	15940	15940	0
115	20240718	173200	776175500	15940	15940	15940	15940	0
116	20240718	173100	776175500	15940	15940	15940	15940	0
117	20240718	173000	776175500	15940	15940	15940	15940	0
118	20240718	172900	776175500	15940	15940	15940	15940	0
119	20240718	172800	776175500	15940	15940	15940	15940	0
120	20240718	172700	776175500	15940	15940	15940	15940	0
121	20240718	172600	776175500	15940	15940	15940	15940	0
122	20240718	172500	776175500	15940	15940	15940	15940	416
123	20240718	172400	776175500	15940	15940	15940	15940	0
124	20240718	172300	776175500	15940	15940	15940	15940	0
125	20240718	172200	776175500	15940	15940	15940	15940	0
126	20240718	172100	776175500	15940	15940	15940	15940	0
127	20240718	172000	776175500	15940	15940	15940	15940	0
128	20240718	171900	776175500	15940	15940	15940	15940	0
129	20240718	171800	776175500	15940	15940	15940	15940	0
130	20240718	171700	776175500	15940	15940	15940	15940	0
131	20240718	171600	776175500	15940	15940	15940	15940	0
132	20240718	171500	776175500	15940	15940	15940	15940	0
133	20240718	171400	776175500	15940	15940	15940	15940	0
134	20240718	171300	776175500	15940	15940	15940	15940	0
135	20240718	171200	776175500	15940	15940	15940	15940	0
136	20240718	171100	776175500	15940	15940	15940	15940	0
137	20240718	171000	776175500	15940	15940	15940	15940	0
138	20240718	170900	776175500	15940	15940	15940	15940	0
139	20240718	170800	776175500	15940	15940	15940	15940	0
140	20240718	170700	776175500	15940	15940	15940	15940	0
141	20240718	170600	776175500	15940	15940	15940	15940	0
142	20240718	170500	776175500	15940	15940	15940	15940	0
143	20240718	170400	776175500	15940	15940	15940	15940	0
144	20240718	170300	776175500	15940	15940	15940	15940	0
145	20240718	170200	776175500	15940	15940	15940	15940	0
146	20240718	170100	776175500	15940	15940	15940	15940	0
147	20240718	170000	776175500	15940	15940	15940	15940	0
148	20240718	165900	776175500	15940	15940	15940	15940	0
149	20240718	165800	776175500	15940	15940	15940	15940	0
150	20240718	165700	776175500	15940	15940	15940	15940	0
151	20240718	165600	776175500	15940	15940	15940	15940	0
152	20240718	165500	776175500	15940	15940	15940	15940	416
153	20240718	165400	776175500	15940	15940	15940	15940	0
154	20240718	165300	776175500	15940	15940	15940	15940	0
155	20240718	165200	776175500	15940	15940	15940	15940	0
156	20240718	165100	776175500	15940	15940	15940	15940	0
157	20240718	165000	776175500	15940	15940	15940	15940	0
158	20240718	164900	776175500	15940	15940	15940	15940	0
159	20240718	164800	776175500	15940	15940	15940	15940	0
160	20240718	164700	776175500	15940	15940	15940	15940	0
161	20240718	164600	776175500	15940	15940	15940	15940	0
162	20240718	164500	776175500	15940	15940	15940	15940	0
163	20240718	164400	776175500	15940	15940	15940	15940	0
164	20240718	164300	776175500	15940	15940	15940	15940	0
165	20240718	164200	776175500	15940	15940	15940	15940	0
166	20240718	164100	776175500	15940	15940	15940	15940	0
167	20240718	164000	776175500	15940	15940	15940	15940	0
168	20240718	163900	776175500	15940	15940	15940	15940	0
169	20240718	163800	776175500	15940	15940	15940	15940	0
170	20240718	163700	776175500	15940	15940	15940	15940	0
171	20240718	163600	776175500	15940	15940	15940	15940	0
172	20240718	163500	776175500	15940	15940	15940	15940	0
173	20240718	163400	776175500	15940	15940	15940	15940	0
174	20240718	163300	776175500	15940	15940	15940	15940	0
175	20240718	163200	776175500	15940	15940	15940	15940	0
176	20240718	163100	776175500	15940	15940	15940	15940	0
177	20240718	163000	776175500	15940	15940	15940	15940	0
178	20240718	162900	776175500	15940	15940	15940	15940	0
179	20240718	162800	776175500	15940	15940	15940	15940	0
180	20240718	162700	776175500	15940	15940	15940	15940	0
181	20240718	162600	776175500	15940	15940	15940	15940	0
182	20240718	162500	776175500	15940	15940	15940	15940	416
183	20240718	162400	776175500	15940	15940	15940	15940	0
184	20240718	162300	776175500	15940	15940	15940	15940	0
185	20240718	162200	776175500	15940	15940	15940	15940	0
186	20240718	162100	776175500	15940	15940	15940	15940	0
187	20240718	162000	776175500	15940	15940	15940	15940	0
188	20240718	161900	776175500	15940	15940	15940	15940	0
189	20240718	161800	776175500	15940	15940	15940	15940	0
190	20240718	161700	776175500	15940	15940	15940	15940	0
191	20240718	161600	776175500	15940	15940	15940	15940	0
192	20240718	161500	776175500	15940	15940	15940	15940	0
193	20240718	161400	776175500	15940	15940	15940	15940	0
194	20240718	161300	776175500	15940	15940	15940	15940	0
195	20240718	161200	776175500	15940	15940	15940	15940	0
196	20240718	161100	776175500	15940	15940	15940	15940	0
197	20240718	161000	776175500	15940	15940	15940	15940	0
198	20240718	160900	776175500	15940	15940	15940	15940	0
199	20240718	160800	776175500	15940	15940	15940	15940	0
200	20240718	160700	776175500	15940	15940	15940	15940	0
201	20240718	160600	776175500	15940	15940	15940	15940	0
202	20240718	160500	776175500	15940	15940	15940	15940	0
203	20240718	160400	776175500	15940	15940	15940	15940	0
204	20240718	160300	776175500	15940	15940	15940	15940	0
205	20240718	160200	776175500	15940	15940	15940	15940	0
206	20240718	160100	776175500	15940	15940	15940	15940	0
207	20240718	160000	776175500	15940	15940	15940	15940	0
208	20240718	155900	776175500	15940	15940	15940	15940	0
209	20240718	155800	776175500	15940	15940	15940	15940	0
210	20240718	155700	776175500	15940	15940	15940	15940	0
211	20240718	155600	776175500	15940	15940	15940	15940	0
212	20240718	155500	776175500	15940	15940	15940	15940	416
213	20240718	155400	776175500	15940	15940	15940	15940	0
214	20240718	155300	776175500	15940	15940	15940	15940	0
215	20240718	155200	776175500	15940	15940	15940	15940	0
216	20240718	155100	776175500	15940	15940	15940	15940	0
217	20240718	155000	776175500	15940	15940	15940	15940	0
218	20240718	154900	776175500	15940	15940	15940	15940	0
219	20240718	154800	776175500	15940	15940	15940	15940	0
220	20240718	154700	776175500	15940	15940	15940	15940	0
221	20240718	154600	776175500	15940	15940	15940	15940	0
222	20240718	154500	776175500	15940	15940	15940	15940	0
223	20240718	154400	776175500	15940	15940	15940	15940	0
224	20240718	154300	776175500	15940	15940	15940	15940	0
225	20240718	154200	776175500	15940	15940	15940	15940	0
226	20240718	154100	776175500	15940	15940	15940	15940	0
227	20240718	154000	776175500	15940	15940	15940	15940	0
228	20240718	153900	776175500	15940	15940	15940	15940	0
229	20240718	153800	776175500	15940	15940	15940	15940	0
230	20240718	153700	776175500	15940	15940	15940	15940	0
231	20240718	153600	776175500	15940	15940	15940	15940	0
232	20240718	153500	776175500	15940	15940	15940	15940	0
233	20240718	153400	776175500	15940	15940	15940	15940	0
234	20240718	153300	776175500	15940	15940	15940	15940	0
235	20240718	153200	776175500	15940	15940	15940	15940	0
236	20240718	153100	776175500	15940	15940	15940	15940	0
237	20240718	153000	776175500	15940	15940	15940	15940	416
238	20240718	152900	769544460	16010	16010	16010	16010	0
239	20240718	152800	769544460	16010	16010	16010	16010	0
240	20240718	152700	769544460	16010	16010	16010	16010	0
241	20240718	152600	769544460	16010	16010	16010	16010	0
242	20240718	152500	769544460	16010	16010	16010	16010	0
243	20240718	152400	769544460	16010	16010	16010	16010	0
244	20240718	152300	769544460	16010	16010	16010	16010	0
245	20240718	152200	769544460	16010	16010	16010	16010	0
246	20240718	152100	769544460	16010	16010	16010	16010	0
247	20240718	152000	769544460	16010	16010	16010	16010	0
248	20240718	151900	769544460	16010	15940	16010	15940	43
249	20240718	151800	768858970	16010	15970	16010	15940	280
250	20240718	151700	764395220	15990	15990	15990	15990	1
251	20240718	151600	764379230	16020	16020	16020	16020	0
252	20240718	151500	764379230	16020	16020	16020	16020	1
253	20240718	151400	764363210	16010	16010	16020	16010	72
254	20240718	151300	763210480	16020	16020	16020	16020	6
255	20240718	151200	763114360	16020	15990	16020	15990	34
256	20240718	151100	762570230	15930	15970	15970	15930	571
257	20240718	151000	753473460	16000	16000	16000	16000	57
258	20240718	150900	752561460	16000	15970	16000	15940	160
259	20240718	150800	750006440	15970	15970	15970	15970	142
260	20240718	150700	747738700	15970	15960	15970	15960	72
261	20240718	150600	746588980	15960	15960	15960	15950	5
262	20240718	150500	746509200	15970	15970	15970	15970	2
263	20240718	150400	746477260	15970	15980	15980	15970	247
264	20240718	150300	742532650	16020	15980	16020	15980	7
265	20240718	150200	742420590	16020	16020	16020	16020	43
266	20240718	150100	741731730	15980	15980	15980	15980	0
267	20240718	150000	741731730	15980	15980	15980	15980	15
268	20240718	145900	741492030	16030	16030	16030	16030	0
269	20240718	145800	741492030	16030	16030	16030	16030	0
270	20240718	145700	741492030	16030	15970	16030	15970	11
271	20240718	145600	741316210	15980	15980	15980	15980	409
272	20240718	145500	734780390	15980	15980	15980	15980	1
273	20240718	145400	734764410	16030	15980	16030	15980	7
274	20240718	145300	734652500	16030	16030	16030	16030	0
275	20240718	145200	734652500	16030	16030	16030	16030	0
276	20240718	145100	734652500	16030	15980	16030	15980	21
277	20240718	145000	734315920	16030	16030	16030	16030	1
278	20240718	144900	734299890	16020	16020	16020	16020	124
279	20240718	144800	732313410	16000	16000	16000	16000	52
280	20240718	144700	731481410	15980	16000	16000	15980	8
281	20240718	144600	731353450	16000	16000	16000	16000	1
282	20240718	144500	731337450	15970	15970	15970	15970	2
283	20240718	144400	731305510	16030	16020	16030	16020	406
284	20240718	144300	724800390	16010	15970	16010	15970	797
285	20240718	144200	712052970	15970	15920	15970	15920	6
286	20240718	144100	711957400	15970	15970	15970	15970	0
287	20240718	144000	711957400	15970	15970	15970	15970	102
288	20240718	143900	710328460	15960	15920	15960	15920	478
289	20240718	143800	702699620	15960	15960	15960	15960	1
290	20240718	143700	702683660	15920	15920	15920	15920	0
291	20240718	143600	702683660	15920	15920	15920	15920	6
292	20240718	143500	702588140	15960	15960	15960	15960	0
293	20240718	143400	702588140	15960	15920	15960	15920	13
294	20240718	143300	702381090	15920	15920	15920	15920	11
295	20240718	143200	702205970	15960	15960	15960	15960	0
296	20240718	143100	702205970	15960	15960	15960	15960	0
297	20240718	143000	702205970	15960	15930	15960	15930	20
298	20240718	142900	701887310	15930	15930	15930	15930	0
299	20240718	142800	701887310	15930	15930	15930	15930	16
300	20240718	142700	701632430	15930	15930	15930	15930	2
301	20240718	142600	701600570	15930	15930	15930	15930	0
302	20240718	142500	701600570	15930	15930	15930	15930	7
303	20240718	142400	701489060	15930	15930	15930	15930	5
304	20240718	142300	701409410	15930	15930	15930	15930	0
305	20240718	142200	701409410	15930	15930	15930	15930	46
306	20240718	142100	700676630	15960	15930	15960	15930	7
307	20240718	142000	700565090	15920	15920	15920	15920	0
308	20240718	141900	700565090	15920	15920	15920	15920	0
309	20240718	141800	700565090	15920	15920	15920	15920	6
310	20240718	141700	700469570	15970	15970	15970	15970	10
311	20240718	141600	700309870	15970	15970	15970	15970	0
312	20240718	141500	700309870	15970	15910	15970	15910	53
313	20240718	141400	699466520	15970	15970	15970	15970	12
314	20240718	141300	699274880	15970	15970	15970	15970	1
315	20240718	141200	699258910	15900	15910	15910	15900	5
316	20240718	141100	699179380	15980	15980	15980	15980	0
317	20240718	141000	699179380	15980	15980	15980	15980	0
318	20240718	140900	699179380	15980	15890	15980	15890	3
319	20240718	140800	699131620	15890	15890	15890	15890	0
320	20240718	140700	699131620	15890	15930	15930	15890	976
321	20240718	140600	683604310	15980	15930	15980	15930	7
322	20240718	140500	683492700	15980	15980	15980	15980	0
323	20240718	140400	683492700	15980	15980	15980	15980	0
324	20240718	140300	683492700	15980	15910	15980	15910	2
325	20240718	140200	683460810	15980	15910	15980	15910	201
326	20240718	140100	680262830	15910	15910	15910	15910	0
327	20240718	140000	680262830	15910	15910	15910	15910	6
328	20240718	135900	680167370	15910	15950	15950	15910	300
329	20240718	135800	675388900	15990	15990	15990	15990	0
330	20240718	135700	675388900	15990	15950	15990	15950	2
331	20240718	135600	675356960	15990	15990	15990	15990	1
332	20240718	135500	675340970	15990	15950	15990	15950	3
333	20240718	135400	675293080	15960	15970	15970	15920	3
334	20240718	135300	675245230	15990	15990	15990	15990	1
335	20240718	135200	675229240	15910	16000	16000	15910	3
336	20240718	135100	675181420	15910	15980	16000	15910	351
337	20240718	135000	669573780	15990	15990	15990	15990	0
338	20240718	134900	669573780	15990	15990	15990	15990	0
339	20240718	134800	669573780	15990	15930	15990	15930	126
340	20240718	134700	667560540	15980	15980	15980	15980	2
341	20240718	134600	667528580	15930	15930	15930	15930	100
342	20240718	134500	665935580	15980	15930	15980	15930	2
343	20240718	134400	665903670	15990	15990	15990	15990	0
344	20240718	134300	665903670	15990	15990	15990	15990	2
345	20240718	134200	665871690	15930	15930	15930	15930	6
346	20240718	134100	665776110	15990	15990	15990	15990	0
347	20240718	134000	665776110	15990	15990	15990	15990	6
348	20240718	133900	665680170	15990	15930	15990	15930	24
349	20240718	133800	665296470	15990	15970	15990	15970	14
350	20240718	133700	665072850	15960	15960	15960	15960	255
351	20240718	133600	661003050	15960	15920	15960	15920	7
352	20240718	133500	660891540	15950	15940	15950	15940	2
353	20240718	133400	660859650	15920	15920	15920	15920	9
354	20240718	133300	660716370	15910	15910	15910	15910	2
355	20240718	133200	660684550	15920	15900	15920	15900	206
356	20240718	133100	657409030	15880	15880	15880	15880	0
357	20240718	133000	657409030	15880	15940	15940	15880	6
358	20240718	132900	657313680	15890	15890	15890	15890	51
359	20240718	132800	656503290	15910	15910	15910	15910	11
360	20240718	132700	656328280	15910	15960	15960	15910	2
361	20240718	132600	656296410	15910	15910	15910	15910	0
362	20240718	132500	656296410	15910	15910	15910	15910	0
363	20240718	132400	656296410	15910	15920	15920	15910	6
364	20240718	132300	656200940	15970	15970	15970	15970	0
365	20240718	132200	656200940	15970	15960	15970	15960	2
366	20240718	132100	656169010	15920	15970	15970	15920	3
367	20240718	132000	656121200	15920	15920	15920	15920	0
368	20240718	131900	656121200	15920	15920	15920	15920	4
369	20240718	131800	656057520	15920	15950	15950	15920	2
370	20240718	131700	656025650	15970	15970	15970	15970	4
371	20240718	131600	655961770	15970	15970	15970	15970	1
372	20240718	131500	655945800	15980	15920	15980	15920	5
373	20240718	131400	655866140	15990	15990	15990	15990	0
374	20240718	131300	655866140	15990	15930	15990	15930	2
375	20240718	131200	655834220	15990	15920	15990	15920	6
376	20240718	131100	655738630	15990	15990	15990	15990	0
377	20240718	131000	655738630	15990	15990	15990	15990	2
378	20240718	130900	655706650	15920	15990	15990	15920	5
379	20240718	130800	655626910	15920	15920	15920	15920	0
380	20240718	130700	655626910	15920	15920	15920	15920	0
381	20240718	130600	655626910	15920	15920	15920	15920	6
382	20240718	130500	655531390	15990	15990	15990	15990	0
383	20240718	130400	655531390	15990	15990	15990	15990	0
384	20240718	130300	655531390	15990	15920	15990	15920	4
385	20240718	130200	655467640	15990	15990	15990	15990	0
386	20240718	130100	655467640	15990	15920	15990	15920	45
387	20240718	130000	654750430	15880	15880	15880	15880	5
388	20240718	125900	654671030	15920	15920	15920	15920	0
389	20240718	125800	654671030	15920	15920	15920	15920	0
390	20240718	125700	654671030	15920	15880	15920	15880	5
391	20240718	125600	654591590	15930	15900	15930	15900	45
392	20240718	125500	653876060	15930	15900	15930	15900	51
393	20240718	125400	653065130	15900	15890	15900	15880	1225
394	20240718	125300	633589930	15890	15900	15900	15890	130
395	20240718	125200	631522950	15930	15930	15930	15930	2
396	20240718	125100	631491090	15900	15900	15900	15900	10
397	20240718	125000	631332090	15930	15930	15930	15930	1
398	20240718	124900	631316160	15890	15890	15890	15890	0
399	20240718	124800	631316160	15890	15890	15890	15890	6
400	20240718	124700	631220820	15880	15880	15880	15880	0
401	20240718	124600	631220820	15880	15880	15880	15880	0
402	20240718	124500	631220820	15880	15880	15880	15880	4
403	20240718	124400	631157300	15880	15880	15880	15880	5
404	20240718	124300	631077900	15880	15880	15880	15880	0
405	20240718	124200	631077900	15880	15880	15880	15880	5
406	20240718	124100	630998500	15880	15880	15880	15880	2
407	20240718	124000	630966740	15870	15870	15870	15870	0
408	20240718	123900	630966740	15870	15870	15870	15870	5
409	20240718	123800	630887390	15930	15930	15930	15930	0
410	20240718	123700	630887390	15930	15930	15930	15930	0
411	20240718	123600	630887390	15930	15870	15930	15870	6
412	20240718	123500	630792110	15940	15940	15940	15940	0
413	20240718	123400	630792110	15940	15940	15940	15940	1
414	20240718	123300	630776170	15860	15860	15860	15860	4
415	20240718	123200	630712730	15970	15970	15970	15970	0
416	20240718	123100	630712730	15970	15970	15970	15970	1
417	20240718	123000	630696760	15860	15860	15860	15860	6
418	20240718	122900	630601600	16000	16000	16000	16000	1
419	20240718	122800	630585600	15870	15870	15870	15870	0
420	20240718	122700	630585600	15870	15880	15880	15870	4
421	20240718	122600	630522100	15880	15880	15880	15880	0
422	20240718	122500	630522100	15880	15880	15880	15880	27
423	20240718	122400	630093340	15880	15890	15890	15880	5
424	20240718	122300	630013910	16000	16000	16000	16000	0
425	20240718	122200	630013910	16000	16000	16000	16000	2
426	20240718	122100	629981910	15890	15890	15890	15890	5
427	20240718	122000	629902460	15890	15890	15890	15890	40
428	20240718	121900	629266860	15890	15890	15890	15890	0
429	20240718	121800	629266860	15890	15890	15890	15890	5
430	20240718	121700	629187410	16000	16000	16000	16000	1
431	20240718	121600	629171410	15890	15890	15890	15890	0
432	20240718	121500	629171410	15890	15890	15890	15890	5
433	20240718	121400	629091960	16020	16020	16020	16020	0
434	20240718	121300	629091960	16020	16020	16020	16020	0
435	20240718	121200	629091960	16020	16010	16020	15880	21
436	20240718	121100	628756940	16000	15950	16000	15950	1245
437	20240718	121000	608854990	15950	15950	15950	15950	0
438	20240718	120900	608854990	15950	15850	15950	15850	504
439	20240718	120800	600816590	15950	15950	15950	15950	2
440	20240718	120700	600784690	15850	15850	15850	15850	0
441	20240718	120600	600784690	15850	15850	15850	15850	5
442	20240718	120500	600705440	15950	15950	15950	15950	0
443	20240718	120400	600705440	15950	15930	15950	15930	700
444	20240718	120300	589543540	15930	15840	15930	15840	6
445	20240718	120200	589448410	15930	15930	15930	15930	0
446	20240718	120100	589448410	15930	15930	15930	15930	600
447	20240718	120000	579890410	15840	15850	15850	15840	15
448	20240718	115900	579652710	15930	15930	15930	15930	0
449	20240718	115800	579652710	15930	15930	15930	15930	1
450	20240718	115700	579636780	15840	15840	15840	15840	4
451	20240718	115600	579573420	15840	15840	15840	15840	0
452	20240718	115500	579573420	15840	15840	15840	15840	1
453	20240718	115400	579557580	15940	15910	15950	15840	22
454	20240718	115300	579208510	15910	15910	15910	15910	0
455	20240718	115200	579208510	15910	15850	15910	15850	10
456	20240718	115100	579049890	15840	15840	15840	15840	5
457	20240718	115000	578970690	15850	15840	15850	15840	6
458	20240718	114900	578875600	15840	15840	15840	15840	0
459	20240718	114800	578875600	15840	15840	15840	15840	27
460	20240718	114700	578447920	15840	15840	15840	15840	43
461	20240718	114600	577766800	15840	15840	15840	15840	4
462	20240718	114500	577703440	15860	15860	15860	15860	15
463	20240718	114400	577465540	15920	15920	15920	15920	0
464	20240718	114300	577465540	15920	15920	15920	15920	1
465	20240718	114200	577449620	15860	15860	15860	15860	5
466	20240718	114100	577370320	15920	15930	15930	15920	77
467	20240718	114000	576143730	15950	15850	15950	15850	239
468	20240718	113900	572342780	15840	15840	15840	15840	4
469	20240718	113800	572279420	15820	15820	15820	15820	0
470	20240718	113700	572279420	15820	15820	15820	15820	0
471	20240718	113600	572279420	15820	15830	15830	15820	33
472	20240718	113500	571757050	15830	15830	15830	15830	0
473	20240718	113400	571757050	15830	15830	15830	15830	0
474	20240718	113300	571757050	15830	15830	15830	15830	4
475	20240718	113200	571693730	15830	15830	15830	15830	0
476	20240718	113100	571693730	15830	15830	15830	15830	0
477	20240718	113000	571693730	15830	15850	15850	15830	12
478	20240718	112900	571503630	15850	15850	15850	15850	16
479	20240718	112800	571250030	15860	15860	15860	15860	0
480	20240718	112700	571250030	15860	15870	15870	15860	14
481	20240718	112600	571027880	15890	15880	15890	15880	251
482	20240718	112500	567041310	15870	15870	15870	15870	20
483	20240718	112400	566723910	15870	15820	15870	15820	6
484	20240718	112300	566628940	15890	15890	15890	15890	1
485	20240718	112200	566613050	15820	15820	15820	15820	0
486	20240718	112100	566613050	15820	15820	15820	15820	104
487	20240718	112000	564967770	15820	15830	15830	15820	50
488	20240718	111900	564176760	15820	15820	15820	15820	0
489	20240718	111800	564176760	15820	15820	15820	15820	66
490	20240718	111700	563132640	15950	15900	15950	15900	11
491	20240718	111600	562957690	15810	15810	15810	15810	432
492	20240718	111500	556127770	15810	15810	15810	15810	4
493	20240718	111400	556064530	15910	15910	15910	15910	0
494	20240718	111300	556064530	15910	15800	15910	15800	4
495	20240718	111200	556001220	15910	15810	15910	15810	3505
496	20240718	111100	500249410	15910	15910	15910	15910	0
497	20240718	111000	500249410	15910	15910	15910	15850	16
498	20240718	110900	499995150	15910	15800	15910	15800	465
499	20240718	110800	492624770	15850	15850	15850	15850	2
500	20240718	110700	492593070	15800	15830	15850	15800	6
501	20240718	110600	492498160	15850	15830	15850	15800	30
502	20240718	110500	492023150	15820	15770	15820	15770	457
503	20240718	110400	484803950	15770	15770	15770	15770	0
504	20240718	110300	484803950	15770	15790	15790	15770	31
505	20240718	110200	484314730	15790	15790	15790	15790	1
506	20240718	110100	484298940	15790	15790	15790	15790	1
507	20240718	110000	484283150	15760	15770	15800	15740	83
508	20240718	105900	482973990	15740	15740	15740	15740	1
509	20240718	105800	482958250	15730	15730	15730	15730	0
510	20240718	105700	482958250	15730	15770	15770	15730	6
511	20240718	105600	482863780	15730	15730	15730	15730	148
512	20240718	105500	480535740	15770	15740	15770	15740	167
513	20240718	105400	477906740	15740	15750	15750	15740	140
514	20240718	105300	475703090	15740	15740	15740	15740	5
515	20240718	105200	475624390	15740	15740	15740	15740	0
516	20240718	105100	475624390	15740	15740	15740	15740	4
517	20240718	105000	475561430	15740	15740	15740	15740	0
518	20240718	104900	475561430	15740	15740	15740	15740	0
519	20240718	104800	475561430	15740	15740	15740	15740	6
520	20240718	104700	475466990	15730	15730	15730	15730	0
521	20240718	104600	475466990	15730	15730	15730	15730	0
522	20240718	104500	475466990	15730	15730	15730	15730	4
523	20240718	104400	475404070	15720	15720	15720	15720	1
524	20240718	104300	475388350	15720	15720	15720	15720	0
525	20240718	104200	475388350	15720	15730	15730	15720	6
526	20240718	104100	475293980	15800	15750	15800	15750	150
527	20240718	104000	472927630	15710	15710	15710	15710	0
528	20240718	103900	472927630	15710	15710	15710	15710	4
529	20240718	103800	472864790	15750	15750	15750	15750	14
530	20240718	103700	472644290	15750	15750	15750	15750	84
531	20240718	103600	471321290	15750	15710	15750	15710	17
532	20240718	103500	471053580	15810	15810	15810	15810	1
533	20240718	103400	471037770	15810	15810	15810	15810	13
534	20240718	103300	470832240	15810	15720	15820	15710	634
535	20240718	103200	460817080	15710	15710	15710	15710	6
536	20240718	103100	460722820	15710	15710	15710	15710	2
537	20240718	103000	460691400	15710	15720	15720	15710	90
538	20240718	102900	459277200	15720	15720	15720	15720	0
539	20240718	102800	459277200	15720	15720	15720	15720	0
540	20240718	102700	459277200	15720	15720	15720	15710	11
541	20240718	102600	459104320	15710	15710	15710	15710	0
542	20240718	102500	459104320	15710	15710	15710	15710	228
543	20240718	102400	455522440	15710	15720	15720	15710	283
544	20240718	102300	451076500	15720	15730	15730	15720	502
545	20240718	102200	443185040	15730	15730	15730	15730	12
546	20240718	102100	442996280	15730	15730	15730	15720	99
547	20240718	102000	441439980	15730	15730	15730	15730	1
548	20240718	101900	441424250	15720	15740	15740	15720	350
549	20240718	101800	435918990	15740	15740	15750	15740	89
550	20240718	101700	434518080	15740	15740	15740	15740	0
551	20240718	101600	434518080	15740	15760	15760	15740	3
552	20240718	101500	434470840	15750	15760	15760	15750	599
553	20240718	101400	425036540	15750	15750	15750	15750	0
554	20240718	101300	425036540	15750	15750	15750	15750	0
555	20240718	101200	425036540	15750	15750	15750	15750	6
556	20240718	101100	424942040	15790	15790	15790	15790	127
557	20240718	101000	422936710	15740	15740	15740	15740	96
558	20240718	100900	421425670	15740	15750	15750	15740	504
559	20240718	100800	413491460	15750	15750	15750	15750	0
560	20240718	100700	413491460	15750	15740	15750	15740	101
561	20240718	100600	411901710	15740	15750	15750	15740	261
562	20240718	100500	407792000	15800	15800	15800	15800	51
563	20240718	100400	406986200	15800	15800	15800	15800	1
564	20240718	100300	406970400	15800	15750	15800	15750	5
565	20240718	100200	406891600	15790	15790	15790	15790	260
566	20240718	100100	402786200	15790	15790	15790	15790	0
567	20240718	100000	402786200	15790	15790	15790	15740	10
568	20240718	095900	402628600	15790	15760	15790	15750	265
569	20240718	095800	398454770	15760	15760	15760	15760	0
570	20240718	095700	398454770	15760	15800	15800	15760	6
571	20240718	095600	398360110	15800	15790	15800	15790	5
572	20240718	095500	398281150	15760	15790	15790	15760	3
573	20240718	095400	398233810	15760	15770	15770	15760	63
574	20240718	095300	397240370	15770	15770	15770	15770	0
575	20240718	095200	397240370	15770	15770	15770	15770	0
576	20240718	095100	397240370	15770	15800	15800	15770	104
577	20240718	095000	395597290	15810	15810	15810	15810	1
578	20240718	094900	395581480	15730	15730	15730	15730	0
579	20240718	094800	395581480	15730	15800	15840	15730	506
580	20240718	094700	387568260	15730	15730	15730	15730	283
581	20240718	094600	383116670	15730	15740	15740	15730	283
582	20240718	094500	378663070	15730	15730	15730	15730	4
583	20240718	094400	378600150	15840	15850	15850	15840	494
584	20240718	094300	370773080	15850	15850	15850	15850	1
585	20240718	094200	370757230	15730	15790	15810	15730	836
586	20240718	094100	357551100	15790	15730	15790	15730	450
587	20240718	094000	350466600	15720	15720	15720	15720	0
588	20240718	093900	350466600	15720	15720	15720	15720	6
589	20240718	093800	350372280	15790	15780	15790	15780	302
590	20240718	093700	345605720	15780	15780	15780	15780	108
591	20240718	093600	343901480	15780	15780	15780	15710	14
592	20240718	093500	343681050	15790	15790	15790	15790	0
593	20240718	093400	343681050	15790	15700	15790	15700	119
594	20240718	093300	341803570	15700	15700	15700	15680	175
595	20240718	093200	339056190	15790	15680	15790	15680	458
596	20240718	093100	331870390	15680	15700	15700	15680	569
597	20240718	093000	322939840	15700	15700	15700	15700	7
598	20240718	092900	322829940	15690	15700	15700	15690	307
599	20240718	092800	318010610	15700	15730	15740	15700	243
600	20240718	092700	314185970	15680	15680	15680	15680	106
601	20240718	092600	312523890	15680	15680	15680	15680	5
602	20240718	092500	312445490	15660	15660	15660	15660	4
603	20240718	092400	312382850	15660	15660	15660	15660	537
604	20240718	092300	303973430	15730	15730	15730	15730	383
605	20240718	092200	297948840	15660	15660	15660	15660	0
606	20240718	092100	297948840	15660	15690	15690	15660	542
607	20240718	092000	289458880	15700	15700	15700	15700	391
608	20240718	091900	283320180	15700	15700	15700	15700	238
609	20240718	091800	279583580	15700	15740	15740	15700	781
610	20240718	091700	267318490	15740	15700	15740	15700	1042
611	20240718	091600	250939280	15700	15700	15700	15700	10
612	20240718	091500	250782280	15650	15700	15700	15650	306
613	20240718	091400	245978380	15710	15700	15710	15700	42
614	20240718	091300	245318870	15680	15620	15690	15620	198
615	20240718	091200	242223210	15610	15630	15630	15610	2481
616	20240718	091100	203468270	15640	15640	15640	15630	1638
617	20240718	091000	177860760	15640	15640	15640	15640	1
618	20240718	090900	177845120	15640	15640	15640	15630	107
619	20240718	090800	176172690	15630	15630	15630	15620	124
620	20240718	090700	174234690	15630	15630	15630	15620	1548
621	20240718	090600	150047130	15630	15620	15710	15620	1086
622	20240718	090500	133082370	15620	15780	15800	15620	3694
623	20240718	090400	74928960	15810	15850	15850	15790	1273
624	20240718	090300	54807840	15970	15840	15970	15840	126
625	20240718	090200	52811350	15990	15990	15990	15990	91
626	20240718	090100	51356260	15810	15950	15980	15810	2148
627	20240718	090000	17277900	15960	15850	16040	15850	1090