KissMeData/000240/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183000	540069200	15570	15570	15570	15570	1594
3	20240719	182900	540069200	15570	15570	15570	15570	0
4	20240719	182800	540069200	15570	15570	15570	15570	0
5	20240719	182700	540069200	15570	15570	15570	15570	0
6	20240719	182600	540069200	15570	15570	15570	15570	0
7	20240719	182500	540069200	15570	15570	15570	15570	0
8	20240719	182400	540069200	15570	15570	15570	15570	0
9	20240719	182300	540069200	15570	15570	15570	15570	0
10	20240719	182200	540069200	15570	15570	15570	15570	0
11	20240719	182100	540069200	15570	15570	15570	15570	0
12	20240719	182000	540069200	15570	15570	15570	15570	0
13	20240719	181900	540069200	15570	15570	15570	15570	0
14	20240719	181800	540069200	15570	15570	15570	15570	0
15	20240719	181700	540069200	15570	15570	15570	15570	0
16	20240719	181600	540069200	15570	15570	15570	15570	0
17	20240719	181500	540069200	15570	15570	15570	15570	0
18	20240719	181400	540069200	15570	15570	15570	15570	0
19	20240719	181300	540069200	15570	15570	15570	15570	0
20	20240719	181200	540069200	15570	15570	15570	15570	0
21	20240719	181100	540069200	15570	15570	15570	15570	0
22	20240719	181000	540069200	15570	15570	15570	15570	0
23	20240719	180900	540069200	15570	15570	15570	15570	0
24	20240719	180800	540069200	15570	15570	15570	15570	0
25	20240719	180700	540069200	15570	15570	15570	15570	0
26	20240719	180600	540069200	15570	15570	15570	15570	0
27	20240719	180500	540069200	15570	15570	15570	15570	0
28	20240719	180400	540069200	15570	15570	15570	15570	0
29	20240719	180300	540069200	15570	15570	15570	15570	0
30	20240719	180200	540069200	15570	15570	15570	15570	0
31	20240719	180100	540069200	15570	15570	15570	15570	0
32	20240719	180000	540069200	15570	15570	15570	15570	1594
33	20240719	175900	540069200	15570	15570	15570	15570	0
34	20240719	175800	540069200	15570	15570	15570	15570	0
35	20240719	175700	540069200	15570	15570	15570	15570	0
36	20240719	175600	540069200	15570	15570	15570	15570	0
37	20240719	175500	540069200	15570	15570	15570	15570	0
38	20240719	175400	540069200	15570	15570	15570	15570	0
39	20240719	175300	540069200	15570	15570	15570	15570	0
40	20240719	175200	540069200	15570	15570	15570	15570	0
41	20240719	175100	540069200	15570	15570	15570	15570	0
42	20240719	175000	540069200	15570	15570	15570	15570	0
43	20240719	174900	540069200	15570	15570	15570	15570	0
44	20240719	174800	540069200	15570	15570	15570	15570	0
45	20240719	174700	540069200	15570	15570	15570	15570	0
46	20240719	174600	540069200	15570	15570	15570	15570	0
47	20240719	174500	540069200	15570	15570	15570	15570	0
48	20240719	174400	540069200	15570	15570	15570	15570	0
49	20240719	174300	540069200	15570	15570	15570	15570	0
50	20240719	174200	540069200	15570	15570	15570	15570	0
51	20240719	174100	540069200	15570	15570	15570	15570	0
52	20240719	174000	540069200	15570	15570	15570	15570	0
53	20240719	173900	540069200	15570	15570	15570	15570	0
54	20240719	173800	540069200	15570	15570	15570	15570	0
55	20240719	173700	540069200	15570	15570	15570	15570	0
56	20240719	173600	540069200	15570	15570	15570	15570	0
57	20240719	173500	540069200	15570	15570	15570	15570	0
58	20240719	173400	540069200	15570	15570	15570	15570	0
59	20240719	173300	540069200	15570	15570	15570	15570	0
60	20240719	173200	540069200	15570	15570	15570	15570	0
61	20240719	173100	540069200	15570	15570	15570	15570	0
62	20240719	173000	540069200	15570	15570	15570	15570	1594
63	20240719	172900	540069200	15570	15570	15570	15570	0
64	20240719	172800	540069200	15570	15570	15570	15570	0
65	20240719	172700	540069200	15570	15570	15570	15570	0
66	20240719	172600	540069200	15570	15570	15570	15570	0
67	20240719	172500	540069200	15570	15570	15570	15570	0
68	20240719	172400	540069200	15570	15570	15570	15570	0
69	20240719	172300	540069200	15570	15570	15570	15570	0
70	20240719	172200	540069200	15570	15570	15570	15570	0
71	20240719	172100	540069200	15570	15570	15570	15570	0
72	20240719	172000	540069200	15570	15570	15570	15570	0
73	20240719	171900	540069200	15570	15570	15570	15570	0
74	20240719	171800	540069200	15570	15570	15570	15570	0
75	20240719	171700	540069200	15570	15570	15570	15570	0
76	20240719	171600	540069200	15570	15570	15570	15570	0
77	20240719	171500	540069200	15570	15570	15570	15570	0
78	20240719	171400	540069200	15570	15570	15570	15570	0
79	20240719	171300	540069200	15570	15570	15570	15570	0
80	20240719	171200	540069200	15570	15570	15570	15570	0
81	20240719	171100	540069200	15570	15570	15570	15570	0
82	20240719	171000	540069200	15570	15570	15570	15570	0
83	20240719	170900	540069200	15570	15570	15570	15570	0
84	20240719	170800	540069200	15570	15570	15570	15570	0
85	20240719	170700	540069200	15570	15570	15570	15570	0
86	20240719	170600	540069200	15570	15570	15570	15570	0
87	20240719	170500	540069200	15570	15570	15570	15570	0
88	20240719	170400	540069200	15570	15570	15570	15570	0
89	20240719	170300	540069200	15570	15570	15570	15570	0
90	20240719	170200	540069200	15570	15570	15570	15570	0
91	20240719	170100	540069200	15570	15570	15570	15570	0
92	20240719	170000	540069200	15570	15570	15570	15570	1594
93	20240719	165900	540069200	15570	15570	15570	15570	0
94	20240719	165800	540069200	15570	15570	15570	15570	0
95	20240719	165700	540069200	15570	15570	15570	15570	0
96	20240719	165600	540069200	15570	15570	15570	15570	0
97	20240719	165500	540069200	15570	15570	15570	15570	0
98	20240719	165400	540069200	15570	15570	15570	15570	0
99	20240719	165300	540069200	15570	15570	15570	15570	0
100	20240719	165200	540069200	15570	15570	15570	15570	0
101	20240719	165100	540069200	15570	15570	15570	15570	0
102	20240719	165000	540069200	15570	15570	15570	15570	0
103	20240719	164900	540069200	15570	15570	15570	15570	0
104	20240719	164800	540069200	15570	15570	15570	15570	0
105	20240719	164700	540069200	15570	15570	15570	15570	0
106	20240719	164600	540069200	15570	15570	15570	15570	0
107	20240719	164500	540069200	15570	15570	15570	15570	0
108	20240719	164400	540069200	15570	15570	15570	15570	0
109	20240719	164300	540069200	15570	15570	15570	15570	0
110	20240719	164200	540069200	15570	15570	15570	15570	0
111	20240719	164100	540069200	15570	15570	15570	15570	0
112	20240719	164000	540069200	15570	15570	15570	15570	0
113	20240719	163900	540069200	15570	15570	15570	15570	0
114	20240719	163800	540069200	15570	15570	15570	15570	0
115	20240719	163700	540069200	15570	15570	15570	15570	0
116	20240719	163600	540069200	15570	15570	15570	15570	0
117	20240719	163500	540069200	15570	15570	15570	15570	0
118	20240719	163400	540069200	15570	15570	15570	15570	0
119	20240719	163300	540069200	15570	15570	15570	15570	0
120	20240719	163200	540069200	15570	15570	15570	15570	0
121	20240719	163100	540069200	15570	15570	15570	15570	0
122	20240719	163000	540069200	15570	15570	15570	15570	1594
123	20240719	162900	540069200	15570	15570	15570	15570	0
124	20240719	162800	540069200	15570	15570	15570	15570	0
125	20240719	162700	540069200	15570	15570	15570	15570	0
126	20240719	162600	540069200	15570	15570	15570	15570	0
127	20240719	162500	540069200	15570	15570	15570	15570	0
128	20240719	162400	540069200	15570	15570	15570	15570	0
129	20240719	162300	540069200	15570	15570	15570	15570	0
130	20240719	162200	540069200	15570	15570	15570	15570	0
131	20240719	162100	540069200	15570	15570	15570	15570	0
132	20240719	162000	540069200	15570	15570	15570	15570	0
133	20240719	161900	540069200	15570	15570	15570	15570	0
134	20240719	161800	540069200	15570	15570	15570	15570	0
135	20240719	161700	540069200	15570	15570	15570	15570	0
136	20240719	161600	540069200	15570	15570	15570	15570	0
137	20240719	161500	540069200	15570	15570	15570	15570	0
138	20240719	161400	540069200	15570	15570	15570	15570	0
139	20240719	161300	540069200	15570	15570	15570	15570	0
140	20240719	161200	540069200	15570	15570	15570	15570	0
141	20240719	161100	540069200	15570	15570	15570	15570	0
142	20240719	161000	540069200	15570	15570	15570	15570	0
143	20240719	160900	540069200	15570	15570	15570	15570	0
144	20240719	160800	540069200	15570	15570	15570	15570	0
145	20240719	160700	540069200	15570	15570	15570	15570	0
146	20240719	160600	540069200	15570	15570	15570	15570	0
147	20240719	160500	540069200	15570	15570	15570	15570	0
148	20240719	160400	540069200	15570	15570	15570	15570	0
149	20240719	160300	540069200	15570	15570	15570	15570	0
150	20240719	160200	540069200	15570	15570	15570	15570	0
151	20240719	160100	540069200	15570	15570	15570	15570	0
152	20240719	160000	540069200	15570	15570	15570	15570	1594
153	20240719	155900	540069200	15570	15570	15570	15570	0
154	20240719	155800	540069200	15570	15570	15570	15570	0
155	20240719	155700	540069200	15570	15570	15570	15570	0
156	20240719	155600	540069200	15570	15570	15570	15570	0
157	20240719	155500	540069200	15570	15570	15570	15570	0
158	20240719	155400	540069200	15570	15570	15570	15570	0
159	20240719	155300	540069200	15570	15570	15570	15570	0
160	20240719	155200	540069200	15570	15570	15570	15570	0
161	20240719	155100	540069200	15570	15570	15570	15570	0
162	20240719	155000	540069200	15570	15570	15570	15570	0
163	20240719	154900	540069200	15570	15570	15570	15570	0
164	20240719	154800	540069200	15570	15570	15570	15570	0
165	20240719	154700	540069200	15570	15570	15570	15570	0
166	20240719	154600	540069200	15570	15570	15570	15570	0
167	20240719	154500	540069200	15570	15570	15570	15570	0
168	20240719	154400	540069200	15570	15570	15570	15570	0
169	20240719	154300	540069200	15570	15570	15570	15570	0
170	20240719	154200	540069200	15570	15570	15570	15570	0
171	20240719	154100	540069200	15570	15570	15570	15570	0
172	20240719	154000	540069200	15570	15570	15570	15570	0
173	20240719	153900	540069200	15570	15570	15570	15570	0
174	20240719	153800	540069200	15570	15570	15570	15570	0
175	20240719	153700	540069200	15570	15570	15570	15570	0
176	20240719	153600	540069200	15570	15570	15570	15570	0
177	20240719	153500	540069200	15570	15570	15570	15570	0
178	20240719	153400	540069200	15570	15570	15570	15570	0
179	20240719	153300	540069200	15570	15570	15570	15570	0
180	20240719	153200	540069200	15570	15570	15570	15570	0
181	20240719	153100	540069200	15570	15570	15570	15570	0
182	20240719	153000	540069200	15570	15570	15570	15570	3188
183	20240719	152900	515250620	15540	15540	15540	15540	0
184	20240719	152800	515250620	15540	15540	15540	15540	0
185	20240719	152700	515250620	15540	15540	15540	15540	0
186	20240719	152600	515250620	15540	15540	15540	15540	0
187	20240719	152500	515250620	15540	15540	15540	15540	0
188	20240719	152400	515250620	15540	15540	15540	15540	0
189	20240719	152300	515250620	15540	15540	15540	15540	0
190	20240719	152200	515250620	15540	15540	15540	15540	0
191	20240719	152100	515250620	15540	15540	15540	15540	0
192	20240719	152000	515250620	15540	15540	15540	15540	0
193	20240719	151900	515250620	15540	15550	15570	15540	377
194	20240719	151800	509391110	15550	15550	15560	15540	18
195	20240719	151700	509111220	15550	15540	15550	15540	26
196	20240719	151600	508707040	15540	15570	15580	15540	350
197	20240719	151500	503257680	15570	15550	15580	15550	65
198	20240719	151400	502245170	15550	15550	15560	15550	369
199	20240719	151300	496503790	15550	15550	15560	15550	43
200	20240719	151200	495835120	15550	15550	15560	15550	78
201	20240719	151100	494622200	15550	15560	15560	15550	33
202	20240719	151000	494109000	15550	15550	15560	15550	156
203	20240719	150900	491683180	15550	15550	15560	15550	42
204	20240719	150800	491030060	15560	15550	15560	15550	261
205	20240719	150700	486969550	15550	15550	15560	15550	70
206	20240719	150600	485880740	15550	15550	15560	15550	34
207	20240719	150500	485352020	15550	15560	15560	15550	34
208	20240719	150400	484823280	15550	15550	15560	15550	85
209	20240719	150300	483501510	15550	15550	15560	15550	15
210	20240719	150200	483268240	15550	15550	15560	15550	23
211	20240719	150100	482910570	15550	15550	15560	15550	91
212	20240719	150000	481495070	15550	15540	15560	15540	134
213	20240719	145900	479411150	15540	15550	15560	15540	47
214	20240719	145800	478680350	15560	15550	15560	15550	77
215	20240719	145700	477482960	15550	15550	15560	15550	293
216	20240719	145600	472926600	15550	15550	15560	15550	30
217	20240719	145500	472460080	15550	15550	15560	15550	73
218	20240719	145400	471324890	15550	15550	15560	15550	155
219	20240719	145300	468914620	15550	15550	15560	15550	18
220	20240719	145200	468634700	15550	15560	15560	15550	36
221	20240719	145100	468074710	15550	15550	15560	15550	73
222	20240719	145000	466939020	15550	15550	15560	15550	122
223	20240719	144900	465041890	15550	15550	15560	15550	33
224	20240719	144800	464528710	15550	15540	15560	15540	227
225	20240719	144700	460997890	15540	15540	15550	15540	22
226	20240719	144600	460655940	15540	15540	15550	15540	11
227	20240719	144500	460484950	15550	15550	15550	15540	29
228	20240719	144400	460034210	15540	15550	15550	15540	55
229	20240719	144300	459179090	15540	15540	15550	15540	130
230	20240719	144200	457157790	15550	15540	15550	15540	16
231	20240719	144100	456909070	15540	15540	15550	15540	66
232	20240719	144000	455883370	15550	15540	15550	15540	463
233	20240719	143900	448683920	15540	15540	15550	15540	33
234	20240719	143800	448171060	15550	15540	15550	15540	8
235	20240719	143700	448046710	15540	15540	15550	15540	22
236	20240719	143600	447704800	15550	15540	15550	15540	22
237	20240719	143500	447362870	15540	15540	15550	15540	24
238	20240719	143400	446989830	15540	15540	15550	15540	11
239	20240719	143300	446818860	15540	15540	15550	15540	34
240	20240719	143200	446290450	15540	15540	15550	15540	117
241	20240719	143100	444472250	15540	15540	15550	15540	19
242	20240719	143000	444176960	15550	15540	15550	15540	82
243	20240719	142900	442902640	15540	15540	15550	15540	166
244	20240719	142800	440322980	15550	15550	15550	15550	2
245	20240719	142700	440291880	15540	15550	15550	15540	78
246	20240719	142600	439079180	15550	15550	15550	15550	30
247	20240719	142500	438612680	15550	15550	15550	15550	12
248	20240719	142400	438426080	15540	15550	15550	15540	115
249	20240719	142300	436638940	15540	15540	15550	15540	174
250	20240719	142200	433934960	15550	15550	15550	15550	16
251	20240719	142100	433686160	15550	15540	15550	15540	23
252	20240719	142000	433328700	15540	15540	15550	15540	126
253	20240719	141900	431370640	15540	15540	15550	15520	530
254	20240719	141800	423134900	15550	15550	15550	15540	23
255	20240719	141700	422777440	15550	15550	15550	15550	7
256	20240719	141600	422668590	15550	15550	15550	15550	6
257	20240719	141500	422575290	15550	15550	15550	15550	4
258	20240719	141400	422513090	15550	15550	15550	15550	8
259	20240719	141300	422388690	15550	15550	15550	15550	7
260	20240719	141200	422279840	15550	15540	15550	15540	25
261	20240719	141100	421891320	15540	15530	15540	15530	157
262	20240719	141000	419451840	15530	15530	15530	15520	222
263	20240719	140900	416005300	15540	15510	15540	15510	243
264	20240719	140800	412235830	15510	15510	15510	15500	78
265	20240719	140700	411026190	15510	15510	15510	15510	2
266	20240719	140600	410995170	15510	15510	15510	15500	28
267	20240719	140500	410561120	15510	15500	15510	15500	5
268	20240719	140400	410483590	15510	15510	15510	15510	2
269	20240719	140300	410452570	15500	15500	15510	15500	15
270	20240719	140200	410220000	15500	15500	15510	15500	13
271	20240719	140100	410018430	15510	15510	15510	15510	2
272	20240719	140000	409987410	15510	15500	15510	15500	20
273	20240719	135900	409677350	15510	15510	15510	15510	41
274	20240719	135800	409041440	15510	15520	15520	15500	180
275	20240719	135700	406248200	15530	15520	15530	15520	17
276	20240719	135600	405984320	15530	15530	15530	15530	2
277	20240719	135500	405953260	15530	15530	15530	15530	2
278	20240719	135400	405922200	15530	15530	15540	15520	139
279	20240719	135300	403763680	15530	15530	15540	15530	8
280	20240719	135200	403639420	15530	15540	15540	15530	3
281	20240719	135100	403592810	15540	15530	15540	15530	66
282	20240719	135000	402567790	15540	15540	15540	15540	2
283	20240719	134900	402536710	15540	15530	15540	15530	4
284	20240719	134800	402474570	15540	15530	15540	15530	6
285	20240719	134700	402381350	15530	15530	15530	15530	27
286	20240719	134600	401962040	15530	15530	15530	15530	2
287	20240719	134500	401930980	15530	15530	15530	15520	20
288	20240719	134400	401620460	15530	15530	15530	15530	2
289	20240719	134300	401589400	15530	15530	15530	15530	12
290	20240719	134200	401403040	15520	15530	15530	15520	14
291	20240719	134100	401185680	15520	15510	15540	15510	40
292	20240719	134000	400564640	15520	15510	15540	15510	105
293	20240719	133900	398934640	15510	15500	15510	15490	67
294	20240719	133800	397896590	15500	15500	15500	15490	266
295	20240719	133700	393774830	15510	15530	15530	15500	233
296	20240719	133600	390157660	15540	15530	15540	15530	6
297	20240719	133500	390064440	15540	15540	15540	15540	2
298	20240719	133400	390033360	15540	15540	15540	15540	2
299	20240719	133300	390002280	15540	15530	15540	15530	5
300	20240719	133200	389924590	15530	15540	15540	15530	21
301	20240719	133100	389598440	15530	15530	15530	15530	4
302	20240719	133000	389536320	15530	15520	15530	15520	60
303	20240719	132900	388604590	15530	15530	15530	15530	6
304	20240719	132800	388511410	15520	15520	15530	15520	9
305	20240719	132700	388371670	15530	15530	15530	15520	24
306	20240719	132600	387999110	15520	15540	15540	15520	106
307	20240719	132500	386352940	15540	15540	15540	15530	16
308	20240719	132400	386104310	15540	15540	15540	15530	26
309	20240719	132300	385700490	15540	15550	15550	15540	58
310	20240719	132200	384799150	15550	15550	15550	15550	2
311	20240719	132100	384768050	15550	15550	15550	15540	11
312	20240719	132000	384597070	15530	15530	15530	15530	0
313	20240719	131900	384597070	15530	15540	15540	15530	69
314	20240719	131800	383524860	15550	15550	15550	15540	10
315	20240719	131700	383369420	15550	15550	15550	15550	11
316	20240719	131600	383198370	15550	15550	15550	15550	2
317	20240719	131500	383167270	15540	15540	15540	15540	58
318	20240719	131400	382265950	15540	15540	15540	15540	10
319	20240719	131300	382110550	15530	15540	15540	15530	13
320	20240719	131200	381908600	15530	15550	15550	15530	67
321	20240719	131100	380867580	15550	15550	15550	15550	2
322	20240719	131000	380836480	15550	15550	15550	15550	2
323	20240719	130900	380805380	15550	15540	15550	15540	8
324	20240719	130800	380681040	15540	15540	15540	15540	5
325	20240719	130700	380603340	15540	15540	15540	15540	15
326	20240719	130600	380370240	15540	15540	15560	15540	38
327	20240719	130500	379779400	15530	15530	15530	15530	0
328	20240719	130400	379779400	15530	15540	15560	15530	44
329	20240719	130300	379095490	15540	15530	15540	15530	37
330	20240719	130200	378520820	15550	15530	15550	15530	39
331	20240719	130100	377914970	15530	15530	15530	15530	6
332	20240719	130000	377821790	15530	15530	15530	15530	15
333	20240719	125900	377588840	15530	15530	15530	15530	10
334	20240719	125800	377433540	15510	15510	15510	15510	6
335	20240719	125700	377340480	15510	15520	15520	15510	52
336	20240719	125600	376533710	15520	15520	15520	15520	2
337	20240719	125500	376502670	15520	15510	15520	15510	36
338	20240719	125400	375944100	15520	15520	15520	15510	41
339	20240719	125300	375307790	15510	15500	15510	15500	92
340	20240719	125200	373880950	15480	15490	15490	15480	92
341	20240719	125100	372456130	15490	15490	15490	15480	63
342	20240719	125000	371480450	15480	15480	15490	15480	14
343	20240719	124900	371263620	15490	15510	15510	15480	437
344	20240719	124800	364486800	15520	15520	15520	15510	9
345	20240719	124700	364347130	15520	15510	15520	15510	26
346	20240719	124600	363943800	15520	15520	15520	15520	2
347	20240719	124500	363912760	15520	15520	15520	15510	10
348	20240719	124400	363757570	15520	15520	15520	15520	2
349	20240719	124300	363726530	15520	15520	15520	15520	2
350	20240719	124200	363695490	15520	15520	15520	15510	5
351	20240719	124100	363617900	15520	15520	15520	15520	2
352	20240719	124000	363586860	15520	15520	15520	15520	2
353	20240719	123900	363555820	15520	15520	15520	15510	5
354	20240719	123800	363478230	15510	15510	15520	15500	232
355	20240719	123700	359879950	15510	15510	15510	15510	2
356	20240719	123600	359848930	15510	15490	15510	15480	187
357	20240719	123500	356951220	15480	15490	15490	15480	24
358	20240719	123400	356579490	15480	15480	15490	15480	31
359	20240719	123300	356099590	15490	15490	15490	15480	11
360	20240719	123200	355929220	15490	15490	15490	15490	2
361	20240719	123100	355898240	15480	15490	15490	15480	56
362	20240719	123000	355030970	15490	15510	15510	15480	578
363	20240719	122900	346074320	15510	15500	15510	15500	3
364	20240719	122800	346027800	15510	15510	15510	15510	2
365	20240719	122700	345996780	15510	15520	15520	15500	278
366	20240719	122600	341685210	15520	15520	15520	15520	2
367	20240719	122500	341654170	15520	15520	15520	15520	9
368	20240719	122400	341514490	15520	15520	15520	15510	20
369	20240719	122300	341204100	15520	15520	15520	15520	2
370	20240719	122200	341173060	15510	15520	15520	15510	8
371	20240719	122100	341048950	15520	15520	15520	15510	8
372	20240719	122000	340924800	15520	15520	15520	15520	7
373	20240719	121900	340816160	15510	15520	15520	15510	20
374	20240719	121800	340505900	15520	15520	15520	15510	9
375	20240719	121700	340366230	15520	15520	15520	15510	10
376	20240719	121600	340211070	15520	15520	15520	15520	4
377	20240719	121500	340148990	15520	15520	15520	15510	26
378	20240719	121400	339745620	15510	15540	15540	15510	96
379	20240719	121300	338254360	15550	15550	15550	15550	2
380	20240719	121200	338223260	15550	15550	15550	15540	6
381	20240719	121100	338129970	15540	15540	15550	15540	17
382	20240719	121000	337865770	15540	15540	15550	15540	85
383	20240719	120900	336544850	15550	15550	15560	15540	216
384	20240719	120800	333186460	15550	15550	15550	15540	48
385	20240719	120700	332440150	15550	15540	15550	15540	288
386	20240719	120600	327964610	15550	15550	15550	15540	8
387	20240719	120500	327840250	15550	15540	15550	15540	10
388	20240719	120400	327684830	15550	15550	15550	15550	2
389	20240719	120300	327653730	15550	15550	15550	15540	5
390	20240719	120200	327575990	15550	15540	15550	15540	48
391	20240719	120100	326829690	15540	15550	15550	15540	26
392	20240719	120000	326425610	15550	15550	15550	15540	14
393	20240719	115900	326207950	15550	15540	15550	15540	526
394	20240719	115800	318033750	15550	15550	15550	15550	43
395	20240719	115700	317365100	15540	15550	15550	15540	13
396	20240719	115600	317162990	15540	15550	15550	15540	9
397	20240719	115500	317023070	15550	15540	15550	15540	5
398	20240719	115400	316945350	15550	15550	15550	15540	12
399	20240719	115300	316758760	15550	15550	15550	15550	48
400	20240719	115200	316012360	15550	15540	15550	15540	51
401	20240719	115100	315219440	15550	15530	15550	15530	38
402	20240719	115000	314628920	15530	15540	15540	15530	20
403	20240719	114900	314318240	15540	15530	15540	15530	15
404	20240719	114800	314085270	15540	15550	15550	15540	70
405	20240719	114700	312997430	15540	15550	15550	15540	246
406	20240719	114600	309174560	15550	15540	15550	15540	5
407	20240719	114500	309096840	15550	15550	15550	15540	42
408	20240719	114400	308443750	15540	15540	15550	15540	5
409	20240719	114300	308366040	15530	15540	15540	15500	569
410	20240719	114200	299542790	15540	15560	15560	15540	56
411	20240719	114100	298672050	15560	15560	15560	15560	0
412	20240719	114000	298672050	15560	15540	15560	15540	6
413	20240719	113900	298578790	15540	15540	15540	15530	13
414	20240719	113800	298376790	15530	15550	15550	15530	15
415	20240719	113700	298143690	15530	15540	15560	15530	116
416	20240719	113600	296340390	15540	15540	15560	15530	97
417	20240719	113500	294832650	15550	15530	15550	15530	62
418	20240719	113400	293868860	15530	15540	15540	15530	38
419	20240719	113300	293278700	15540	15540	15540	15530	5
420	20240719	113200	293201010	15540	15540	15540	15540	2
421	20240719	113100	293169930	15540	15540	15540	15540	2
422	20240719	113000	293138850	15540	15530	15540	15530	12
423	20240719	112900	292952430	15530	15540	15550	15530	51
424	20240719	112800	292159950	15540	15530	15540	15530	7
425	20240719	112700	292051210	15530	15540	15540	15530	38
426	20240719	112600	291461010	15540	15530	15540	15530	41
427	20240719	112500	290824130	15530	15510	15530	15510	14
428	20240719	112400	290606870	15510	15510	15520	15500	28
429	20240719	112300	290172510	15510	15510	15510	15500	64
430	20240719	112200	289180120	15510	15510	15520	15500	146
431	20240719	112100	286916000	15520	15500	15520	15500	10
432	20240719	112000	286760920	15500	15520	15520	15500	1483
433	20240719	111900	263758690	15520	15520	15530	15520	9
434	20240719	111800	263618990	15530	15530	15530	15520	40
435	20240719	111700	262998110	15530	15530	15530	15520	408
436	20240719	111600	256664960	15530	15530	15530	15520	30
437	20240719	111500	256199090	15530	15530	15530	15520	14
438	20240719	111400	255981730	15530	15530	15530	15530	6
439	20240719	111300	255888550	15530	15530	15530	15530	2
440	20240719	111200	255857490	15520	15530	15530	15520	12
441	20240719	111100	255671170	15530	15530	15530	15530	14
442	20240719	111000	255453750	15530	15520	15530	15520	12
443	20240719	110900	255267450	15520	15530	15530	15520	51
444	20240719	110800	254475850	15530	15540	15540	15530	55
445	20240719	110700	253621680	15530	15540	15540	15530	77
446	20240719	110600	252425490	15530	15540	15540	15530	5
447	20240719	110500	252347800	15540	15530	15540	15530	5
448	20240719	110400	252270130	15530	15520	15530	15520	8
449	20240719	110300	252145900	15510	15520	15520	15510	36
450	20240719	110200	251587450	15510	15510	15520	15510	248
451	20240719	110100	247740880	15510	15500	15510	15500	8
452	20240719	110000	247616820	15510	15520	15520	15500	215
453	20240719	105900	244281260	15520	15510	15520	15510	80
454	20240719	105800	243039710	15520	15510	15520	15510	7
455	20240719	105700	242931120	15520	15520	15530	15510	215
456	20240719	105600	239596180	15520	15530	15530	15520	136
457	20240719	105500	237484360	15530	15520	15530	15520	19
458	20240719	105400	237189300	15530	15520	15530	15510	30
459	20240719	105300	236723700	15510	15510	15520	15510	8
460	20240719	105200	236599560	15520	15510	15520	15510	18
461	20240719	105100	236320350	15510	15520	15530	15500	594
462	20240719	105000	227106270	15530	15510	15530	15510	46
463	20240719	104900	226392600	15520	15520	15540	15520	290
464	20240719	104800	221890630	15530	15520	15530	15510	26
465	20240719	104700	221487100	15520	15530	15530	15520	228
466	20240719	104600	217948510	15520	15520	15530	15520	29
467	20240719	104500	217498370	15530	15540	15550	15520	219
468	20240719	104400	214097270	15550	15540	15550	15540	5
469	20240719	104300	214019540	15540	15540	15550	15540	21
470	20240719	104200	213693170	15540	15560	15560	15540	65
471	20240719	104100	212682450	15560	15560	15560	15560	3
472	20240719	104000	212635770	15550	15560	15560	15550	33
473	20240719	103900	212122340	15550	15550	15560	15550	7
474	20240719	103800	212013460	15550	15550	15550	15550	13
475	20240719	103700	211811310	15550	15530	15560	15530	115
476	20240719	103600	210022810	15540	15560	15560	15530	253
477	20240719	103500	206089170	15550	15560	15560	15550	221
478	20240719	103400	202650710	15560	15560	15570	15560	455
479	20240719	103300	195569900	15570	15560	15570	15560	14
480	20240719	103200	195351960	15570	15560	15570	15560	9
481	20240719	103100	195211880	15570	15570	15570	15560	190
482	20240719	103000	192253700	15580	15570	15580	15570	29
483	20240719	102900	191802010	15570	15580	15580	15570	6
484	20240719	102800	191708560	15570	15580	15580	15570	81
485	20240719	102700	190446970	15580	15590	15590	15580	20
486	20240719	102600	190135310	15590	15590	15590	15590	4
487	20240719	102500	190072950	15590	15580	15590	15580	14
488	20240719	102400	189854800	15570	15570	15570	15560	9
489	20240719	102300	189714680	15560	15570	15570	15560	10
490	20240719	102200	189559010	15560	15580	15580	15560	52
491	20240719	102100	188749700	15590	15590	15600	15590	275
492	20240719	102000	184462420	15600	15600	15600	15590	85
493	20240719	101900	183136710	15600	15610	15610	15600	13
494	20240719	101800	182933840	15620	15630	15640	15600	767
495	20240719	101700	170951350	15640	15650	15650	15640	235
496	20240719	101600	167275920	15650	15640	15650	15640	4
497	20240719	101500	167213330	15650	15650	15650	15640	41
498	20240719	101400	166572030	15650	15650	15650	15650	4
499	20240719	101300	166509430	15640	15650	15650	15640	37
500	20240719	101200	165930560	15650	15650	15650	15640	8
501	20240719	101100	165805380	15650	15650	15650	15650	3
502	20240719	101000	165758430	15640	15650	15650	15640	20
503	20240719	100900	165445500	15650	15650	15650	15640	42
504	20240719	100800	164788560	15630	15620	15630	15620	7
505	20240719	100700	164679160	15630	15660	15660	15600	1261
506	20240719	100600	144948730	15670	15670	15670	15660	22
507	20240719	100500	144604150	15670	15700	15700	15670	54
508	20240719	100400	143757290	15700	15690	15700	15690	160
509	20240719	100300	141245560	15690	15690	15690	15690	81
510	20240719	100200	139974670	15700	15690	15700	15690	15
511	20240719	100100	139739250	15700	15690	15700	15690	9
512	20240719	100000	139597960	15700	15700	15700	15700	3
513	20240719	095900	139550860	15680	15690	15690	15680	65
514	20240719	095800	138531520	15690	15680	15690	15680	8
515	20240719	095700	138406010	15690	15690	15690	15680	31
516	20240719	095600	137919830	15680	15680	15690	15680	16
517	20240719	095500	137668920	15690	15690	15690	15680	59
518	20240719	095400	136743280	15700	15700	15700	15700	6
519	20240719	095300	136649080	15690	15700	15700	15690	5
520	20240719	095200	136570590	15700	15680	15700	15680	67
521	20240719	095100	135519540	15680	15680	15680	15680	6
522	20240719	095000	135425460	15680	15670	15680	15670	8
523	20240719	094900	135300070	15670	15690	15690	15670	39
524	20240719	094800	134688560	15680	15680	15680	15680	101
525	20240719	094700	133104880	15680	15670	15680	15670	9
526	20240719	094600	132963820	15670	15670	15680	15670	15
527	20240719	094500	132728660	15670	15690	15690	15670	547
528	20240719	094400	124150010	15690	15680	15690	15680	8
529	20240719	094300	124024540	15680	15670	15690	15670	9
530	20240719	094200	123883440	15680	15690	15690	15680	159
531	20240719	094100	121389290	15670	15660	15670	15660	32
532	20240719	094000	120887950	15660	15660	15660	15650	61
533	20240719	093900	119932710	15660	15690	15690	15660	151
534	20240719	093800	117564960	15690	15690	15690	15680	19
535	20240719	093700	117266910	15680	15690	15690	15680	7
536	20240719	093600	117157090	15690	15700	15700	15680	72
537	20240719	093500	116027400	15690	15680	15690	15680	62
538	20240719	093400	115054630	15690	15680	15690	15680	37
539	20240719	093300	114474140	15690	15640	15690	15640	97
540	20240719	093200	112955580	15650	15650	15650	15650	30
541	20240719	093100	112486080	15650	15640	15650	15640	6
542	20240719	093000	112392220	15630	15680	15690	15630	124
543	20240719	092900	110451970	15660	15650	15670	15650	68
544	20240719	092800	109387690	15630	15660	15660	15630	43
545	20240719	092700	108715410	15650	15620	15670	15620	83
546	20240719	092600	107415780	15620	15670	15680	15620	43
547	20240719	092500	106743480	15680	15610	15680	15610	118
548	20240719	092400	104898970	15610	15600	15610	15600	178
549	20240719	092300	102122140	15590	15660	15660	15590	232
550	20240719	092200	98498830	15650	15650	15660	15650	23
551	20240719	092100	98138800	15590	15610	15630	15590	124
552	20240719	092000	96202130	15600	15600	15600	15600	1
553	20240719	091900	96186530	15590	15590	15590	15590	1
554	20240719	091800	96170940	15570	15580	15590	15570	144
555	20240719	091700	93927500	15650	15580	15650	15580	346
556	20240719	091600	88517850	15580	15580	15590	15580	13
557	20240719	091500	88315260	15570	15570	15580	15570	135
558	20240719	091400	86212220	15570	15560	15580	15550	213
559	20240719	091300	82897580	15560	15550	15560	15550	68
560	20240719	091200	81840130	15550	15540	15550	15540	76
561	20240719	091100	80658470	15540	15560	15560	15540	95
562	20240719	091000	79181170	15570	15580	15580	15560	20
563	20240719	090900	78869870	15550	15550	15550	15540	375
564	20240719	090800	73039320	15550	15540	15550	15540	262
565	20240719	090700	68967790	15540	15530	15540	15530	141
566	20240719	090600	66777680	15540	15530	15540	15520	273
567	20240719	090500	62539640	15530	15530	15530	15520	128
568	20240719	090400	60552160	15530	15520	15530	15520	203
569	20240719	090300	57400110	15520	15530	15530	15510	689
570	20240719	090200	46705810	15520	15550	15580	15520	157
571	20240719	090100	44265920	15510	15540	15610	15500	645
572	20240719	090000	34250130	15550	15620	15620	15550	2186