KissMeData/000240/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183000	420047230	15600	15600	15600	15600	1484
3	20240717	182900	420047230	15600	15600	15600	15600	0
4	20240717	182800	420047230	15600	15600	15600	15600	0
5	20240717	182700	420047230	15600	15600	15600	15600	0
6	20240717	182600	420047230	15600	15600	15600	15600	0
7	20240717	182500	420047230	15600	15600	15600	15600	0
8	20240717	182400	420047230	15600	15600	15600	15600	0
9	20240717	182300	420047230	15600	15600	15600	15600	0
10	20240717	182200	420047230	15600	15600	15600	15600	0
11	20240717	182100	420047230	15600	15600	15600	15600	0
12	20240717	182000	420047230	15600	15600	15600	15600	0
13	20240717	181900	420047230	15600	15600	15600	15600	0
14	20240717	181800	420047230	15600	15600	15600	15600	0
15	20240717	181700	420047230	15600	15600	15600	15600	0
16	20240717	181600	420047230	15600	15600	15600	15600	0
17	20240717	181500	420047230	15600	15600	15600	15600	0
18	20240717	181400	420047230	15600	15600	15600	15600	0
19	20240717	181300	420047230	15600	15600	15600	15600	0
20	20240717	181200	420047230	15600	15600	15600	15600	0
21	20240717	181100	420047230	15600	15600	15600	15600	0
22	20240717	181000	420047230	15600	15600	15600	15600	0
23	20240717	180900	420047230	15600	15600	15600	15600	0
24	20240717	180800	420047230	15600	15600	15600	15600	0
25	20240717	180700	420047230	15600	15600	15600	15600	0
26	20240717	180600	420047230	15600	15600	15600	15600	0
27	20240717	180500	420047230	15600	15600	15600	15600	0
28	20240717	180400	420047230	15600	15600	15600	15600	0
29	20240717	180300	420047230	15600	15600	15600	15600	0
30	20240717	180200	420047230	15600	15600	15600	15600	0
31	20240717	180100	420047230	15600	15600	15600	15600	0
32	20240717	180000	420047230	15600	15600	15600	15600	1484
33	20240717	175900	420047230	15600	15600	15600	15600	0
34	20240717	175800	420047230	15600	15600	15600	15600	0
35	20240717	175700	420047230	15600	15600	15600	15600	0
36	20240717	175600	420047230	15600	15600	15600	15600	0
37	20240717	175500	420047230	15600	15600	15600	15600	0
38	20240717	175400	420047230	15600	15600	15600	15600	0
39	20240717	175300	420047230	15600	15600	15600	15600	0
40	20240717	175200	420047230	15600	15600	15600	15600	0
41	20240717	175100	420047230	15600	15600	15600	15600	0
42	20240717	175000	420047230	15600	15600	15600	15600	0
43	20240717	174900	420047230	15600	15600	15600	15600	0
44	20240717	174800	420047230	15600	15600	15600	15600	0
45	20240717	174700	420047230	15600	15600	15600	15600	0
46	20240717	174600	420047230	15600	15600	15600	15600	0
47	20240717	174500	420047230	15600	15600	15600	15600	0
48	20240717	174400	420047230	15600	15600	15600	15600	0
49	20240717	174300	420047230	15600	15600	15600	15600	0
50	20240717	174200	420047230	15600	15600	15600	15600	0
51	20240717	174100	420047230	15600	15600	15600	15600	0
52	20240717	174000	420047230	15600	15600	15600	15600	0
53	20240717	173900	420047230	15600	15600	15600	15600	0
54	20240717	173800	420047230	15600	15600	15600	15600	0
55	20240717	173700	420047230	15600	15600	15600	15600	0
56	20240717	173600	420047230	15600	15600	15600	15600	0
57	20240717	173500	420047230	15600	15600	15600	15600	0
58	20240717	173400	420047230	15600	15600	15600	15600	0
59	20240717	173300	420047230	15600	15600	15600	15600	0
60	20240717	173200	420047230	15600	15600	15600	15600	0
61	20240717	173100	420047230	15600	15600	15600	15600	0
62	20240717	173000	420047230	15600	15600	15600	15600	1484
63	20240717	172900	420047230	15600	15600	15600	15600	0
64	20240717	172800	420047230	15600	15600	15600	15600	0
65	20240717	172700	420047230	15600	15600	15600	15600	0
66	20240717	172600	420047230	15600	15600	15600	15600	0
67	20240717	172500	420047230	15600	15600	15600	15600	0
68	20240717	172400	420047230	15600	15600	15600	15600	0
69	20240717	172300	420047230	15600	15600	15600	15600	0
70	20240717	172200	420047230	15600	15600	15600	15600	0
71	20240717	172100	420047230	15600	15600	15600	15600	0
72	20240717	172000	420047230	15600	15600	15600	15600	0
73	20240717	171900	420047230	15600	15600	15600	15600	0
74	20240717	171800	420047230	15600	15600	15600	15600	0
75	20240717	171700	420047230	15600	15600	15600	15600	0
76	20240717	171600	420047230	15600	15600	15600	15600	0
77	20240717	171500	420047230	15600	15600	15600	15600	0
78	20240717	171400	420047230	15600	15600	15600	15600	0
79	20240717	171300	420047230	15600	15600	15600	15600	0
80	20240717	171200	420047230	15600	15600	15600	15600	0
81	20240717	171100	420047230	15600	15600	15600	15600	0
82	20240717	171000	420047230	15600	15600	15600	15600	0
83	20240717	170900	420047230	15600	15600	15600	15600	0
84	20240717	170800	420047230	15600	15600	15600	15600	0
85	20240717	170700	420047230	15600	15600	15600	15600	0
86	20240717	170600	420047230	15600	15600	15600	15600	0
87	20240717	170500	420047230	15600	15600	15600	15600	0
88	20240717	170400	420047230	15600	15600	15600	15600	0
89	20240717	170300	420047230	15600	15600	15600	15600	0
90	20240717	170200	420047230	15600	15600	15600	15600	0
91	20240717	170100	420047230	15600	15600	15600	15600	0
92	20240717	170000	420047230	15600	15600	15600	15600	1484
93	20240717	165900	420047230	15600	15600	15600	15600	0
94	20240717	165800	420047230	15600	15600	15600	15600	0
95	20240717	165700	420047230	15600	15600	15600	15600	0
96	20240717	165600	420047230	15600	15600	15600	15600	0
97	20240717	165500	420047230	15600	15600	15600	15600	0
98	20240717	165400	420047230	15600	15600	15600	15600	0
99	20240717	165300	420047230	15600	15600	15600	15600	0
100	20240717	165200	420047230	15600	15600	15600	15600	0
101	20240717	165100	420047230	15600	15600	15600	15600	0
102	20240717	165000	420047230	15600	15600	15600	15600	0
103	20240717	164900	420047230	15600	15600	15600	15600	0
104	20240717	164800	420047230	15600	15600	15600	15600	0
105	20240717	164700	420047230	15600	15600	15600	15600	0
106	20240717	164600	420047230	15600	15600	15600	15600	0
107	20240717	164500	420047230	15600	15600	15600	15600	0
108	20240717	164400	420047230	15600	15600	15600	15600	0
109	20240717	164300	420047230	15600	15600	15600	15600	0
110	20240717	164200	420047230	15600	15600	15600	15600	0
111	20240717	164100	420047230	15600	15600	15600	15600	0
112	20240717	164000	420047230	15600	15600	15600	15600	0
113	20240717	163900	420047230	15600	15600	15600	15600	0
114	20240717	163800	420047230	15600	15600	15600	15600	0
115	20240717	163700	420047230	15600	15600	15600	15600	0
116	20240717	163600	420047230	15600	15600	15600	15600	0
117	20240717	163500	420047230	15600	15600	15600	15600	0
118	20240717	163400	420047230	15600	15600	15600	15600	0
119	20240717	163300	420047230	15600	15600	15600	15600	0
120	20240717	163200	420047230	15600	15600	15600	15600	0
121	20240717	163100	420047230	15600	15600	15600	15600	0
122	20240717	163000	420047230	15600	15600	15600	15600	1484
123	20240717	162900	420047230	15600	15600	15600	15600	0
124	20240717	162800	420047230	15600	15600	15600	15600	0
125	20240717	162700	420047230	15600	15600	15600	15600	0
126	20240717	162600	420047230	15600	15600	15600	15600	0
127	20240717	162500	420047230	15600	15600	15600	15600	0
128	20240717	162400	420047230	15600	15600	15600	15600	0
129	20240717	162300	420047230	15600	15600	15600	15600	0
130	20240717	162200	420047230	15600	15600	15600	15600	0
131	20240717	162100	420047230	15600	15600	15600	15600	0
132	20240717	162000	420047230	15600	15600	15600	15600	0
133	20240717	161900	420047230	15600	15600	15600	15600	0
134	20240717	161800	420047230	15600	15600	15600	15600	0
135	20240717	161700	420047230	15600	15600	15600	15600	0
136	20240717	161600	420047230	15600	15600	15600	15600	0
137	20240717	161500	420047230	15600	15600	15600	15600	0
138	20240717	161400	420047230	15600	15600	15600	15600	0
139	20240717	161300	420047230	15600	15600	15600	15600	0
140	20240717	161200	420047230	15600	15600	15600	15600	0
141	20240717	161100	420047230	15600	15600	15600	15600	0
142	20240717	161000	420047230	15600	15600	15600	15600	0
143	20240717	160900	420047230	15600	15600	15600	15600	0
144	20240717	160800	420047230	15600	15600	15600	15600	0
145	20240717	160700	420047230	15600	15600	15600	15600	0
146	20240717	160600	420047230	15600	15600	15600	15600	0
147	20240717	160500	420047230	15600	15600	15600	15600	0
148	20240717	160400	420047230	15600	15600	15600	15600	0
149	20240717	160300	420047230	15600	15600	15600	15600	0
150	20240717	160200	420047230	15600	15600	15600	15600	0
151	20240717	160100	420047230	15600	15600	15600	15600	0
152	20240717	160000	420047230	15600	15600	15600	15600	1484
153	20240717	155900	420047230	15600	15600	15600	15600	0
154	20240717	155800	420047230	15600	15600	15600	15600	0
155	20240717	155700	420047230	15600	15600	15600	15600	0
156	20240717	155600	420047230	15600	15600	15600	15600	0
157	20240717	155500	420047230	15600	15600	15600	15600	0
158	20240717	155400	420047230	15600	15600	15600	15600	0
159	20240717	155300	420047230	15600	15600	15600	15600	0
160	20240717	155200	420047230	15600	15600	15600	15600	0
161	20240717	155100	420047230	15600	15600	15600	15600	0
162	20240717	155000	420047230	15600	15600	15600	15600	0
163	20240717	154900	420047230	15600	15600	15600	15600	0
164	20240717	154800	420047230	15600	15600	15600	15600	0
165	20240717	154700	420047230	15600	15600	15600	15600	0
166	20240717	154600	420047230	15600	15600	15600	15600	0
167	20240717	154500	420047230	15600	15600	15600	15600	0
168	20240717	154400	420047230	15600	15600	15600	15600	0
169	20240717	154300	420047230	15600	15600	15600	15600	0
170	20240717	154200	420047230	15600	15600	15600	15600	0
171	20240717	154100	420047230	15600	15600	15600	15600	0
172	20240717	154000	420047230	15600	15600	15600	15600	0
173	20240717	153900	420047230	15600	15600	15600	15600	0
174	20240717	153800	420047230	15600	15600	15600	15600	0
175	20240717	153700	420047230	15600	15600	15600	15600	0
176	20240717	153600	420047230	15600	15600	15600	15600	0
177	20240717	153500	420047230	15600	15600	15600	15600	0
178	20240717	153400	420047230	15600	15600	15600	15600	0
179	20240717	153300	420047230	15600	15600	15600	15600	0
180	20240717	153200	420047230	15600	15600	15600	15600	0
181	20240717	153100	420047230	15600	15600	15600	15600	0
182	20240717	153000	420047230	15600	15600	15600	15600	2968
183	20240717	152900	396896830	15620	15620	15620	15620	0
184	20240717	152800	396896830	15620	15620	15620	15620	0
185	20240717	152700	396896830	15620	15620	15620	15620	0
186	20240717	152600	396896830	15620	15620	15620	15620	0
187	20240717	152500	396896830	15620	15620	15620	15620	0
188	20240717	152400	396896830	15620	15620	15620	15620	0
189	20240717	152300	396896830	15620	15620	15620	15620	0
190	20240717	152200	396896830	15620	15620	15620	15620	0
191	20240717	152100	396896830	15620	15620	15620	15620	0
192	20240717	152000	396896830	15620	15620	15620	15620	0
193	20240717	151900	396896830	15620	15620	15620	15620	71
194	20240717	151800	395787810	15620	15620	15620	15620	2
195	20240717	151700	395756570	15620	15620	15620	15620	7
196	20240717	151600	395647230	15630	15620	15630	15620	121
197	20240717	151500	393756370	15630	15620	15630	15620	89
198	20240717	151400	392365880	15630	15600	15630	15600	12
199	20240717	151300	392178510	15600	15620	15620	15600	56
200	20240717	151200	391303960	15610	15610	15610	15600	197
201	20240717	151100	388228800	15610	15620	15620	15600	182
202	20240717	151000	385386340	15620	15600	15620	15600	46
203	20240717	150900	384667860	15600	15620	15620	15600	318
204	20240717	150800	379702450	15620	15620	15620	15620	117
205	20240717	150700	377874910	15620	15610	15620	15610	24
206	20240717	150600	377500070	15610	15610	15620	15610	4
207	20240717	150500	377437620	15610	15600	15620	15600	191
208	20240717	150400	374455850	15590	15590	15600	15590	18
209	20240717	150300	374175100	15590	15590	15590	15590	5
210	20240717	150200	374097150	15590	15590	15600	15590	8
211	20240717	150100	373972420	15590	15610	15610	15590	246
212	20240717	150000	370133480	15610	15610	15620	15610	5
213	20240717	145900	370055420	15620	15610	15620	15610	21
214	20240717	145800	369727460	15610	15610	15620	15610	7
215	20240717	145700	369618170	15610	15610	15620	15610	278
216	20240717	145600	365275850	15620	15610	15620	15610	64
217	20240717	145500	364276230	15610	15610	15620	15610	106
218	20240717	145400	362621550	15610	15620	15620	15610	194
219	20240717	145300	359591290	15610	15620	15620	15610	79
220	20240717	145200	358357370	15610	15610	15620	15610	34
221	20240717	145100	357826350	15610	15620	15620	15610	108
222	20240717	145000	356139430	15610	15610	15610	15610	6
223	20240717	144900	356045770	15620	15610	15620	15610	34
224	20240717	144800	355515020	15610	15620	15620	15610	7
225	20240717	144700	355405720	15610	15610	15620	15610	40
226	20240717	144600	354780980	15620	15600	15620	15600	79
227	20240717	144500	353547100	15600	15620	15620	15600	67
228	20240717	144400	352500710	15620	15600	15620	15600	80
229	20240717	144300	351251640	15600	15620	15620	15600	165
230	20240717	144200	348674400	15620	15620	15620	15620	5
231	20240717	144100	348596300	15620	15620	15620	15620	10
232	20240717	144000	348440100	15610	15620	15620	15600	195
233	20240717	143900	345396120	15620	15600	15620	15600	4
234	20240717	143800	345333700	15600	15590	15630	15590	235
235	20240717	143700	341662860	15620	15590	15630	15590	235
236	20240717	143600	337991690	15600	15590	15600	15590	25
237	20240717	143500	337601890	15590	15590	15590	15590	7
238	20240717	143400	337492760	15600	15610	15610	15590	341
239	20240717	143300	332172830	15620	15610	15640	15610	10
240	20240717	143200	332016630	15610	15620	15630	15610	8
241	20240717	143100	331891670	15620	15610	15640	15610	41
242	20240717	143000	331251270	15600	15610	15610	15600	10
243	20240717	142900	331095200	15610	15610	15660	15610	14
244	20240717	142800	330876420	15600	15600	15620	15600	630
245	20240717	142700	321042180	15600	15600	15600	15600	6
246	20240717	142600	320948580	15600	15600	15600	15600	3
247	20240717	142500	320901780	15600	15600	15600	15600	7
248	20240717	142400	320792580	15600	15600	15600	15600	3
249	20240717	142300	320745780	15600	15600	15600	15600	6
250	20240717	142200	320652180	15600	15600	15600	15600	35
251	20240717	142100	320106180	15600	15600	15600	15600	5
252	20240717	142000	320028180	15600	15600	15600	15600	6
253	20240717	141900	319934580	15600	15600	15600	15600	6
254	20240717	141800	319840980	15600	15610	15610	15600	76
255	20240717	141700	318654680	15610	15640	15640	15610	15
256	20240717	141600	318420190	15620	15590	15620	15590	84
257	20240717	141500	317108860	15590	15590	15600	15590	14
258	20240717	141400	316890500	15600	15590	15600	15590	25
259	20240717	141300	316500550	15590	15590	15590	15590	6
260	20240717	141200	316407010	15600	15600	15600	15590	117
261	20240717	141100	314581860	15610	15600	15610	15600	8
262	20240717	141000	314457050	15600	15600	15600	15600	70
263	20240717	140900	313365050	15600	15600	15600	15600	5
264	20240717	140800	313287050	15610	15600	15610	15600	5
265	20240717	140700	313209040	15600	15600	15610	15600	127
266	20240717	140600	311227830	15600	15600	15610	15600	11
267	20240717	140500	311056220	15600	15610	15610	15600	41
268	20240717	140400	310416260	15610	15600	15610	15600	4
269	20240717	140300	310353850	15600	15600	15650	15600	45
270	20240717	140200	309651370	15610	15640	15650	15610	190
271	20240717	140100	306679050	15640	15640	15650	15640	4
272	20240717	140000	306616480	15640	15640	15650	15640	76
273	20240717	135900	305427810	15640	15630	15650	15630	134
274	20240717	135800	303330760	15630	15620	15630	15620	15
275	20240717	135700	303096320	15630	15630	15640	15600	20
276	20240717	135600	302783700	15630	15600	15630	15600	40
277	20240717	135500	302158810	15590	15590	15600	15590	34
278	20240717	135400	301628740	15590	15620	15650	15590	159
279	20240717	135300	299145430	15610	15590	15630	15580	411
280	20240717	135200	292732230	15580	15590	15590	15580	16
281	20240717	135100	292482840	15580	15580	15590	15580	5
282	20240717	135000	292404930	15590	15620	15620	15590	1067
283	20240717	134900	275757410	15620	15620	15630	15620	7
284	20240717	134800	275648060	15620	15630	15630	15620	2
285	20240717	134700	275616810	15620	15650	15660	15620	502
286	20240717	134600	267763170	15650	15650	15660	15650	44
287	20240717	134500	267074480	15650	15650	15650	15640	240
288	20240717	134400	263318490	15650	15650	15650	15650	1
289	20240717	134300	263302840	15650	15650	15650	15650	0
290	20240717	134200	263302840	15650	15650	15650	15650	8
291	20240717	134100	263177640	15650	15640	15650	15640	132
292	20240717	134000	261112350	15650	15650	15650	15650	10
293	20240717	133900	260955850	15650	15650	15650	15650	1
294	20240717	133800	260940200	15650	15650	15650	15650	11
295	20240717	133700	260768050	15650	15650	15650	15650	0
296	20240717	133600	260768050	15650	15650	15650	15650	1
297	20240717	133500	260752400	15650	15650	15650	15640	43
298	20240717	133400	260079730	15650	15650	15650	15650	1
299	20240717	133300	260064080	15650	15650	15650	15650	1
300	20240717	133200	260048430	15640	15640	15640	15640	2
301	20240717	133100	260017150	15640	15640	15640	15640	6
302	20240717	133000	259923310	15640	15640	15640	15640	0
303	20240717	132900	259923310	15640	15640	15640	15640	2
304	20240717	132800	259892030	15640	15640	15640	15640	1
305	20240717	132700	259876390	15640	15640	15640	15640	49
306	20240717	132600	259110030	15630	15630	15630	15630	0
307	20240717	132500	259110030	15630	15640	15640	15630	82
308	20240717	132400	257827560	15650	15650	15650	15650	0
309	20240717	132300	257827560	15650	15650	15650	15650	1
310	20240717	132200	257811910	15650	15650	15650	15650	10
311	20240717	132100	257655410	15650	15650	15650	15650	0
312	20240717	132000	257655410	15650	15650	15650	15650	1
313	20240717	131900	257639760	15640	15640	15640	15640	30
314	20240717	131800	257170560	15650	15650	15650	15650	1
315	20240717	131700	257154910	15630	15640	15640	15630	61
316	20240717	131600	256200950	15630	15630	15630	15630	0
317	20240717	131500	256200950	15630	15630	15630	15630	0
318	20240717	131400	256200950	15630	15630	15630	15630	0
319	20240717	131300	256200950	15630	15660	15660	15630	7
320	20240717	131200	256091510	15640	15640	15640	15640	0
321	20240717	131100	256091510	15640	15650	15650	15640	78
322	20240717	131000	254870860	15660	15660	15660	15660	40
323	20240717	130900	254244460	15630	15630	15630	15630	0
324	20240717	130800	254244460	15630	15630	15630	15630	1
325	20240717	130700	254228830	15620	15620	15620	15620	0
326	20240717	130600	254228830	15620	15620	15620	15620	49
327	20240717	130500	253463450	15630	15630	15630	15630	33
328	20240717	130400	252947660	15620	15620	15620	15620	0
329	20240717	130300	252947660	15620	15620	15620	15620	13
330	20240717	130200	252744600	15620	15610	15620	15610	53
331	20240717	130100	251917260	15620	15620	15620	15620	28
332	20240717	130000	251479900	15630	15630	15630	15630	31
333	20240717	125900	250995370	15610	15610	15610	15610	0
334	20240717	125800	250995370	15610	15610	15610	15610	78
335	20240717	125700	249777790	15610	15610	15610	15610	108
336	20240717	125600	248091910	15620	15620	15620	15620	0
337	20240717	125500	248091910	15620	15620	15620	15620	11
338	20240717	125400	247920090	15630	15630	15630	15630	8
339	20240717	125300	247795050	15630	15630	15630	15630	13
340	20240717	125200	247591860	15640	15640	15640	15640	0
341	20240717	125100	247591860	15640	15640	15640	15640	0
342	20240717	125000	247591860	15640	15640	15640	15640	12
343	20240717	124900	247404180	15630	15630	15630	15630	1
344	20240717	124800	247388550	15620	15620	15620	15620	0
345	20240717	124700	247388550	15620	15620	15620	15620	0
346	20240717	124600	247388550	15620	15620	15620	15620	0
347	20240717	124500	247388550	15620	15620	15620	15620	5
348	20240717	124400	247310450	15620	15660	15660	15610	358
349	20240717	124300	241709780	15660	15660	15670	15660	47
350	20240717	124200	240973750	15660	15660	15660	15660	0
351	20240717	124100	240973750	15660	15660	15670	15660	16
352	20240717	124000	240723180	15670	15670	15670	15670	0
353	20240717	123900	240723180	15670	15670	15670	15670	101
354	20240717	123800	239140510	15660	15660	15660	15660	10
355	20240717	123700	238983910	15660	15660	15660	15660	0
356	20240717	123600	238983910	15660	15660	15660	15660	0
357	20240717	123500	238983910	15660	15660	15660	15660	0
358	20240717	123400	238983910	15660	15660	15660	15660	0
359	20240717	123300	238983910	15660	15660	15660	15660	0
360	20240717	123200	238983910	15660	15660	15660	15660	0
361	20240717	123100	238983910	15660	15660	15660	15660	46
362	20240717	123000	238263550	15660	15660	15660	15660	0
363	20240717	122900	238263550	15660	15660	15660	15660	1
364	20240717	122800	238247890	15660	15660	15660	15660	1
365	20240717	122700	238232230	15660	15660	15660	15660	0
366	20240717	122600	238232230	15660	15650	15660	15650	47
367	20240717	122500	237496670	15650	15650	15650	15650	1
368	20240717	122400	237481020	15620	15620	15620	15620	3
369	20240717	122300	237434160	15620	15650	15650	15620	284
370	20240717	122200	232989800	15660	15660	15660	15660	2
371	20240717	122100	232958480	15660	15660	15660	15660	0
372	20240717	122000	232958480	15660	15650	15660	15650	333
373	20240717	121900	227744530	15650	15650	15650	15650	0
374	20240717	121800	227744530	15650	15650	15650	15650	1
375	20240717	121700	227728880	15650	15650	15650	15650	76
376	20240717	121600	226539480	15640	15640	15640	15640	0
377	20240717	121500	226539480	15640	15640	15640	15640	0
378	20240717	121400	226539480	15640	15640	15640	15640	6
379	20240717	121300	226445640	15640	15640	15640	15640	4
380	20240717	121200	226383080	15640	15640	15640	15640	0
381	20240717	121100	226383080	15640	15640	15640	15640	106
382	20240717	121000	224725240	15640	15640	15640	15640	0
383	20240717	120900	224725240	15640	15640	15640	15640	0
384	20240717	120800	224725240	15640	15610	15640	15610	82
385	20240717	120700	223442850	15600	15630	15630	15600	176
386	20240717	120600	220693700	15640	15640	15640	15640	1
387	20240717	120500	220678060	15640	15640	15640	15640	1
388	20240717	120400	220662420	15630	15640	15640	15630	19
389	20240717	120300	220365370	15640	15640	15640	15640	1
390	20240717	120200	220349730	15640	15640	15640	15640	0
391	20240717	120100	220349730	15640	15640	15640	15640	38
392	20240717	120000	219755410	15630	15630	15630	15630	25
393	20240717	115900	219364660	15650	15650	15650	15650	0
394	20240717	115800	219364660	15650	15650	15650	15650	0
395	20240717	115700	219364660	15650	15650	15650	15650	0
396	20240717	115600	219364660	15650	15650	15650	15650	0
397	20240717	115500	219364660	15650	15650	15650	15650	10
398	20240717	115400	219208160	15650	15650	15650	15650	0
399	20240717	115300	219208160	15650	15650	15650	15650	97
400	20240717	115200	217690110	15670	15670	15670	15670	4
401	20240717	115100	217627430	15670	15670	15670	15670	1
402	20240717	115000	217611760	15670	15670	15670	15670	0
403	20240717	114900	217611760	15670	15670	15670	15670	1
404	20240717	114800	217596090	15670	15670	15670	15670	1
405	20240717	114700	217580420	15670	15660	15670	15660	103
406	20240717	114600	215967090	15660	15660	15660	15660	1
407	20240717	114500	215951430	15660	15660	15660	15660	0
408	20240717	114400	215951430	15660	15660	15660	15660	0
409	20240717	114300	215951430	15660	15660	15660	15660	1
410	20240717	114200	215935770	15660	15660	15660	15660	1
411	20240717	114100	215920110	15660	15660	15660	15660	0
412	20240717	114000	215920110	15660	15660	15660	15660	411
413	20240717	113900	209483850	15660	15660	15660	15660	0
414	20240717	113800	209483850	15660	15660	15660	15660	108
415	20240717	113700	207792570	15660	15660	15660	15660	0
416	20240717	113600	207792570	15660	15660	15660	15660	0
417	20240717	113500	207792570	15660	15660	15660	15660	0
418	20240717	113400	207792570	15660	15660	15660	15660	5
419	20240717	113300	207714270	15660	15660	15660	15660	7
420	20240717	113200	207604650	15660	15660	15660	15660	1
421	20240717	113100	207588990	15650	15650	15650	15650	40
422	20240717	113000	206962990	15650	15660	15660	15650	141
423	20240717	112900	204755930	15660	15660	15660	15660	0
424	20240717	112800	204755930	15660	15660	15660	15660	0
425	20240717	112700	204755930	15660	15660	15660	15660	0
426	20240717	112600	204755930	15660	15660	15660	15660	0
427	20240717	112500	204755930	15660	15660	15660	15660	0
428	20240717	112400	204755930	15660	15660	15660	15660	147
429	20240717	112300	202453910	15600	15600	15600	15600	0
430	20240717	112200	202453910	15600	15650	15650	15600	114
431	20240717	112100	200671330	15650	15650	15650	15650	0
432	20240717	112000	200671330	15650	15650	15650	15650	100
433	20240717	111900	199106330	15650	15650	15650	15650	55
434	20240717	111800	198245580	15650	15650	15650	15650	7
435	20240717	111700	198136030	15650	15650	15650	15650	105
436	20240717	111600	196492780	15650	15650	15650	15650	772
437	20240717	111500	184410980	15640	15640	15640	15640	0
438	20240717	111400	184410980	15640	15640	15640	15640	19
439	20240717	111300	184113820	15640	15640	15640	15640	0
440	20240717	111200	184113820	15640	15640	15640	15640	59
441	20240717	111100	183191060	15640	15640	15640	15640	8
442	20240717	111000	183065940	15640	15640	15640	15640	39
443	20240717	110900	182455980	15640	15640	15640	15640	1
444	20240717	110800	182440340	15640	15640	15640	15640	37
445	20240717	110700	181861660	15630	15640	15640	15630	390
446	20240717	110600	175764890	15640	15640	15640	15640	1
447	20240717	110500	175749250	15640	15640	15640	15640	0
448	20240717	110400	175749250	15640	15640	15640	15640	1
449	20240717	110300	175733610	15640	15640	15640	15640	37
450	20240717	110200	175154930	15640	15640	15640	15640	0
451	20240717	110100	175154930	15640	15640	15640	15640	1
452	20240717	110000	175139290	15640	15640	15640	15640	2
453	20240717	105900	175108010	15640	15630	15640	15630	153
454	20240717	105800	172716610	15640	15640	15640	15640	2
455	20240717	105700	172685330	15640	15640	15640	15640	33
456	20240717	105600	172169210	15640	15640	15640	15640	7
457	20240717	105500	172059730	15640	15630	15640	15630	2
458	20240717	105400	172028460	15640	15640	15640	15640	0
459	20240717	105300	172028460	15640	15640	15640	15640	1
460	20240717	105200	172012820	15640	15640	15640	15640	1
461	20240717	105100	171997180	15640	15640	15640	15640	1
462	20240717	105000	171981540	15640	15640	15640	15620	42
463	20240717	104900	171324840	15640	15640	15640	15640	1
464	20240717	104800	171309200	15640	15640	15640	15640	1
465	20240717	104700	171293560	15640	15640	15640	15640	1
466	20240717	104600	171277920	15610	15610	15610	15610	90
467	20240717	104500	169873020	15610	15610	15610	15610	1
468	20240717	104400	169857410	15610	15610	15610	15610	1
469	20240717	104300	169841800	15610	15610	15610	15610	2
470	20240717	104200	169810580	15610	15610	15610	15610	2
471	20240717	104100	169779360	15610	15610	15610	15610	1
472	20240717	104000	169763750	15610	15610	15610	15610	15
473	20240717	103900	169529600	15610	15610	15610	15610	0
474	20240717	103800	169529600	15610	15580	15610	15580	427
475	20240717	103700	162876890	15580	15580	15580	15580	1
476	20240717	103600	162861310	15580	15580	15580	15580	30
477	20240717	103500	162393910	15570	15570	15570	15570	22
478	20240717	103400	162051370	15580	15580	15580	15580	0
479	20240717	103300	162051370	15580	15580	15580	15580	267
480	20240717	103200	157891510	15580	15580	15580	15580	11
481	20240717	103100	157720130	15580	15580	15580	15580	7
482	20240717	103000	157611070	15580	15580	15580	15580	2
483	20240717	102900	157579910	15570	15570	15570	15570	2
484	20240717	102800	157548770	15580	15590	15590	15580	101
485	20240717	102700	155974860	15590	15600	15600	15590	15
486	20240717	102600	155740880	15600	15600	15600	15600	1
487	20240717	102500	155725280	15600	15600	15600	15600	52
488	20240717	102400	154914080	15600	15600	15600	15600	3
489	20240717	102300	154867280	15600	15600	15600	15600	2
490	20240717	102200	154836080	15600	15600	15600	15580	148
491	20240717	102100	152529200	15600	15630	15630	15600	10
492	20240717	102000	152373080	15630	15630	15630	15630	9
493	20240717	101900	152232410	15640	15630	15640	15630	4
494	20240717	101800	152169880	15640	15630	15640	15630	23
495	20240717	101700	151810380	15640	15630	15640	15630	2
496	20240717	101600	151779110	15630	15650	15650	15630	4
497	20240717	101500	151716550	15640	15630	15650	15630	49
498	20240717	101400	150950190	15620	15640	15640	15620	79
499	20240717	101300	149714750	15640	15590	15640	15590	425
500	20240717	101200	143078550	15590	15590	15590	15590	6
501	20240717	101100	142985010	15590	15590	15590	15590	7
502	20240717	101000	142875880	15600	15590	15600	15590	66
503	20240717	100900	141846400	15590	15590	15590	15590	7
504	20240717	100800	141737270	15590	15600	15600	15590	322
505	20240717	100700	136714680	15590	15590	15590	15590	12
506	20240717	100600	136527600	15590	15600	15600	15590	16
507	20240717	100500	136278060	15590	15590	15600	15590	36
508	20240717	100400	135716580	15590	15560	15590	15560	13
509	20240717	100300	135514060	15570	15570	15570	15560	19
510	20240717	100200	135218290	15560	15570	15570	15560	101
511	20240717	100100	133645840	15570	15570	15580	15570	66
512	20240717	100000	132617670	15570	15580	15600	15570	17
513	20240717	095900	132352910	15570	15570	15580	15570	24
514	20240717	095800	131979200	15570	15580	15580	15570	259
515	20240717	095700	127945990	15580	15590	15590	15580	9
516	20240717	095600	127805750	15590	15600	15600	15590	1090
517	20240717	095500	110812640	15590	15600	15600	15590	11
518	20240717	095400	110641140	15590	15590	15590	15580	277
519	20240717	095300	106322990	15580	15580	15580	15580	10
520	20240717	095200	106167190	15580	15580	15580	15580	11
521	20240717	095100	105995810	15590	15580	15590	15580	106
522	20240717	095000	104344320	15580	15590	15590	15580	14
523	20240717	094900	104126170	15590	15580	15590	15580	14
524	20240717	094800	103908010	15590	15600	15600	15590	81
525	20240717	094700	102645210	15590	15590	15600	15590	314
526	20240717	094600	97747450	15590	15590	15590	15590	48
527	20240717	094500	96999130	15590	15590	15600	15590	801
528	20240717	094400	84509200	15580	15590	15590	15580	11
529	20240717	094300	84337810	15590	15570	15590	15570	12
530	20240717	094200	84150890	15570	15580	15580	15570	111
531	20240717	094100	82421880	15580	15580	15580	15580	10
532	20240717	094000	82266080	15590	15580	15590	15580	49
533	20240717	093900	81502280	15570	15570	15570	15570	5
534	20240717	093800	81424430	15580	15570	15580	15570	212
535	20240717	093700	78121580	15570	15570	15570	15570	11
536	20240717	093600	77950310	15580	15570	15580	15570	7
537	20240717	093500	77841310	15570	15570	15570	15570	18
538	20240717	093400	77561050	15570	15570	15570	15570	47
539	20240717	093300	76829260	15570	15590	15590	15570	193
540	20240717	093200	73820490	15590	15590	15590	15590	10
541	20240717	093100	73664590	15590	15600	15600	15590	85
542	20240717	093000	72338700	15590	15600	15600	15590	9
543	20240717	092900	72198380	15600	15560	15600	15560	74
544	20240717	092800	71045740	15560	15570	15570	15560	146
545	20240717	092700	68772570	15600	15570	15600	15570	23
546	20240717	092600	68413920	15570	15570	15570	15570	10
547	20240717	092500	68258220	15570	15580	15580	15570	132
548	20240717	092400	66201710	15580	15590	15590	15580	221
549	20240717	092300	62757310	15590	15590	15590	15590	131
550	20240717	092200	60715020	15590	15600	15600	15590	69
551	20240717	092100	59638670	15600	15600	15610	15600	26
552	20240717	092000	59233060	15600	15600	15600	15600	25
553	20240717	091900	58843060	15590	15590	15590	15590	5
554	20240717	091800	58765110	15590	15590	15590	15590	37
555	20240717	091700	58188280	15590	15580	15590	15580	12
556	20240717	091600	58001300	15590	15600	15600	15590	154
557	20240717	091500	55600400	15590	15600	15600	15590	106
558	20240717	091400	53946900	15600	15650	15650	15600	139
559	20240717	091300	51774680	15680	15640	15680	15640	437
560	20240717	091200	44939910	15640	15660	15660	15640	494
561	20240717	091100	37207870	15690	15690	15690	15690	6
562	20240717	091000	37113730	15640	15690	15690	15640	4
563	20240717	090900	37051020	15650	15650	15650	15650	0
564	20240717	090800	37051020	15650	15640	15650	15640	300
565	20240717	090700	32356390	15640	15630	15640	15600	121
566	20240717	090600	30465580	15630	15610	15640	15610	26
567	20240717	090500	30059610	15600	15600	15600	15600	18
568	20240717	090400	29778810	15560	15560	15560	15560	0
569	20240717	090300	29778810	15560	15580	15580	15560	170
570	20240717	090200	27131490	15600	15600	15600	15600	70
571	20240717	090100	26039490	15590	15690	15690	15590	1293
572	20240717	090000	5842310	15630	15650	15690	15630	369