KissMeData/000240/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183000	702379910	15660	15660	15660	15660	3422
3	20240708	182900	702379910	15660	15660	15660	15660	0
4	20240708	182800	702379910	15660	15660	15660	15660	0
5	20240708	182700	702379910	15660	15660	15660	15660	0
6	20240708	182600	702379910	15660	15660	15660	15660	0
7	20240708	182500	702379910	15660	15660	15660	15660	0
8	20240708	182400	702379910	15660	15660	15660	15660	0
9	20240708	182300	702379910	15660	15660	15660	15660	0
10	20240708	182200	702379910	15660	15660	15660	15660	0
11	20240708	182100	702379910	15660	15660	15660	15660	0
12	20240708	182000	702379910	15660	15660	15660	15660	0
13	20240708	181900	702379910	15660	15660	15660	15660	0
14	20240708	181800	702379910	15660	15660	15660	15660	0
15	20240708	181700	702379910	15660	15660	15660	15660	0
16	20240708	181600	702379910	15660	15660	15660	15660	0
17	20240708	181500	702379910	15660	15660	15660	15660	0
18	20240708	181400	702379910	15660	15660	15660	15660	0
19	20240708	181300	702379910	15660	15660	15660	15660	0
20	20240708	181200	702379910	15660	15660	15660	15660	0
21	20240708	181100	702379910	15660	15660	15660	15660	0
22	20240708	181000	702379910	15660	15660	15660	15660	0
23	20240708	180900	702379910	15660	15660	15660	15660	0
24	20240708	180800	702379910	15660	15660	15660	15660	0
25	20240708	180700	702379910	15660	15660	15660	15660	0
26	20240708	180600	702379910	15660	15660	15660	15660	0
27	20240708	180500	702379910	15660	15660	15660	15660	0
28	20240708	180400	702379910	15660	15660	15660	15660	0
29	20240708	180300	702379910	15660	15660	15660	15660	0
30	20240708	180200	702379910	15660	15660	15660	15660	0
31	20240708	180100	702379910	15660	15660	15660	15660	0
32	20240708	180000	702379910	15660	15660	15660	15660	3422
33	20240708	175900	702379910	15660	15660	15660	15660	0
34	20240708	175800	702379910	15660	15660	15660	15660	0
35	20240708	175700	702379910	15660	15660	15660	15660	0
36	20240708	175600	702379910	15660	15660	15660	15660	0
37	20240708	175500	702379910	15660	15660	15660	15660	0
38	20240708	175400	702379910	15660	15660	15660	15660	0
39	20240708	175300	702379910	15660	15660	15660	15660	0
40	20240708	175200	702379910	15660	15660	15660	15660	0
41	20240708	175100	702379910	15660	15660	15660	15660	0
42	20240708	175000	702379910	15660	15660	15660	15660	0
43	20240708	174900	702379910	15660	15660	15660	15660	0
44	20240708	174800	702379910	15660	15660	15660	15660	0
45	20240708	174700	702379910	15660	15660	15660	15660	0
46	20240708	174600	702379910	15660	15660	15660	15660	0
47	20240708	174500	702379910	15660	15660	15660	15660	0
48	20240708	174400	702379910	15660	15660	15660	15660	0
49	20240708	174300	702379910	15660	15660	15660	15660	0
50	20240708	174200	702379910	15660	15660	15660	15660	0
51	20240708	174100	702379910	15660	15660	15660	15660	0
52	20240708	174000	702379910	15660	15660	15660	15660	0
53	20240708	173900	702379910	15660	15660	15660	15660	0
54	20240708	173800	702379910	15660	15660	15660	15660	0
55	20240708	173700	702379910	15660	15660	15660	15660	0
56	20240708	173600	702379910	15660	15660	15660	15660	0
57	20240708	173500	702379910	15660	15660	15660	15660	0
58	20240708	173400	702379910	15660	15660	15660	15660	0
59	20240708	173300	702379910	15660	15660	15660	15660	0
60	20240708	173200	702379910	15660	15660	15660	15660	0
61	20240708	173100	702379910	15660	15660	15660	15660	0
62	20240708	173000	702379910	15660	15660	15660	15660	3422
63	20240708	172900	702379910	15660	15660	15660	15660	0
64	20240708	172800	702379910	15660	15660	15660	15660	0
65	20240708	172700	702379910	15660	15660	15660	15660	0
66	20240708	172600	702379910	15660	15660	15660	15660	0
67	20240708	172500	702379910	15660	15660	15660	15660	0
68	20240708	172400	702379910	15660	15660	15660	15660	0
69	20240708	172300	702379910	15660	15660	15660	15660	0
70	20240708	172200	702379910	15660	15660	15660	15660	0
71	20240708	172100	702379910	15660	15660	15660	15660	0
72	20240708	172000	702379910	15660	15660	15660	15660	0
73	20240708	171900	702379910	15660	15660	15660	15660	0
74	20240708	171800	702379910	15660	15660	15660	15660	0
75	20240708	171700	702379910	15660	15660	15660	15660	0
76	20240708	171600	702379910	15660	15660	15660	15660	0
77	20240708	171500	702379910	15660	15660	15660	15660	0
78	20240708	171400	702379910	15660	15660	15660	15660	0
79	20240708	171300	702379910	15660	15660	15660	15660	0
80	20240708	171200	702379910	15660	15660	15660	15660	0
81	20240708	171100	702379910	15660	15660	15660	15660	0
82	20240708	171000	702379910	15660	15660	15660	15660	0
83	20240708	170900	702379910	15660	15660	15660	15660	0
84	20240708	170800	702379910	15660	15660	15660	15660	0
85	20240708	170700	702379910	15660	15660	15660	15660	0
86	20240708	170600	702379910	15660	15660	15660	15660	0
87	20240708	170500	702379910	15660	15660	15660	15660	0
88	20240708	170400	702379910	15660	15660	15660	15660	0
89	20240708	170300	702379910	15660	15660	15660	15660	0
90	20240708	170200	702379910	15660	15660	15660	15660	0
91	20240708	170100	702379910	15660	15660	15660	15660	0
92	20240708	170000	702379910	15660	15660	15660	15660	3422
93	20240708	165900	702379910	15660	15660	15660	15660	0
94	20240708	165800	702379910	15660	15660	15660	15660	0
95	20240708	165700	702379910	15660	15660	15660	15660	0
96	20240708	165600	702379910	15660	15660	15660	15660	0
97	20240708	165500	702379910	15660	15660	15660	15660	0
98	20240708	165400	702379910	15660	15660	15660	15660	0
99	20240708	165300	702379910	15660	15660	15660	15660	0
100	20240708	165200	702379910	15660	15660	15660	15660	0
101	20240708	165100	702379910	15660	15660	15660	15660	0
102	20240708	165000	702379910	15660	15660	15660	15660	0
103	20240708	164900	702379910	15660	15660	15660	15660	0
104	20240708	164800	702379910	15660	15660	15660	15660	0
105	20240708	164700	702379910	15660	15660	15660	15660	0
106	20240708	164600	702379910	15660	15660	15660	15660	0
107	20240708	164500	702379910	15660	15660	15660	15660	0
108	20240708	164400	702379910	15660	15660	15660	15660	0
109	20240708	164300	702379910	15660	15660	15660	15660	0
110	20240708	164200	702379910	15660	15660	15660	15660	0
111	20240708	164100	702379910	15660	15660	15660	15660	0
112	20240708	164000	702379910	15660	15660	15660	15660	0
113	20240708	163900	702379910	15660	15660	15660	15660	0
114	20240708	163800	702379910	15660	15660	15660	15660	0
115	20240708	163700	702379910	15660	15660	15660	15660	0
116	20240708	163600	702379910	15660	15660	15660	15660	0
117	20240708	163500	702379910	15660	15660	15660	15660	0
118	20240708	163400	702379910	15660	15660	15660	15660	0
119	20240708	163300	702379910	15660	15660	15660	15660	0
120	20240708	163200	702379910	15660	15660	15660	15660	0
121	20240708	163100	702379910	15660	15660	15660	15660	0
122	20240708	163000	702379910	15660	15660	15660	15660	3422
123	20240708	162900	702379910	15660	15660	15660	15660	0
124	20240708	162800	702379910	15660	15660	15660	15660	0
125	20240708	162700	702379910	15660	15660	15660	15660	0
126	20240708	162600	702379910	15660	15660	15660	15660	0
127	20240708	162500	702379910	15660	15660	15660	15660	0
128	20240708	162400	702379910	15660	15660	15660	15660	0
129	20240708	162300	702379910	15660	15660	15660	15660	0
130	20240708	162200	702379910	15660	15660	15660	15660	0
131	20240708	162100	702379910	15660	15660	15660	15660	0
132	20240708	162000	702379910	15660	15660	15660	15660	0
133	20240708	161900	702379910	15660	15660	15660	15660	0
134	20240708	161800	702379910	15660	15660	15660	15660	0
135	20240708	161700	702379910	15660	15660	15660	15660	0
136	20240708	161600	702379910	15660	15660	15660	15660	0
137	20240708	161500	702379910	15660	15660	15660	15660	0
138	20240708	161400	702379910	15660	15660	15660	15660	0
139	20240708	161300	702379910	15660	15660	15660	15660	0
140	20240708	161200	702379910	15660	15660	15660	15660	0
141	20240708	161100	702379910	15660	15660	15660	15660	0
142	20240708	161000	702379910	15660	15660	15660	15660	0
143	20240708	160900	702379910	15660	15660	15660	15660	0
144	20240708	160800	702379910	15660	15660	15660	15660	0
145	20240708	160700	702379910	15660	15660	15660	15660	0
146	20240708	160600	702379910	15660	15660	15660	15660	0
147	20240708	160500	702379910	15660	15660	15660	15660	0
148	20240708	160400	702379910	15660	15660	15660	15660	0
149	20240708	160300	702379910	15660	15660	15660	15660	0
150	20240708	160200	702379910	15660	15660	15660	15660	0
151	20240708	160100	702379910	15660	15660	15660	15660	0
152	20240708	160000	702379910	15660	15660	15660	15660	3422
153	20240708	155900	702379910	15660	15660	15660	15660	0
154	20240708	155800	702379910	15660	15660	15660	15660	0
155	20240708	155700	702379910	15660	15660	15660	15660	0
156	20240708	155600	702379910	15660	15660	15660	15660	0
157	20240708	155500	702379910	15660	15660	15660	15660	0
158	20240708	155400	702379910	15660	15660	15660	15660	0
159	20240708	155300	702379910	15660	15660	15660	15660	0
160	20240708	155200	702379910	15660	15660	15660	15660	0
161	20240708	155100	702379910	15660	15660	15660	15660	0
162	20240708	155000	702379910	15660	15660	15660	15660	0
163	20240708	154900	702379910	15660	15660	15660	15660	0
164	20240708	154800	702379910	15660	15660	15660	15660	0
165	20240708	154700	702379910	15660	15660	15660	15660	0
166	20240708	154600	702379910	15660	15660	15660	15660	0
167	20240708	154500	702379910	15660	15660	15660	15660	0
168	20240708	154400	702379910	15660	15660	15660	15660	0
169	20240708	154300	702379910	15660	15660	15660	15660	0
170	20240708	154200	702379910	15660	15660	15660	15660	0
171	20240708	154100	702379910	15660	15660	15660	15660	0
172	20240708	154000	702379910	15660	15660	15660	15660	0
173	20240708	153900	702379910	15660	15660	15660	15660	0
174	20240708	153800	702379910	15660	15660	15660	15660	0
175	20240708	153700	702379910	15660	15660	15660	15660	0
176	20240708	153600	702379910	15660	15660	15660	15660	0
177	20240708	153500	702379910	15660	15660	15660	15660	0
178	20240708	153400	702379910	15660	15660	15660	15660	0
179	20240708	153300	702379910	15660	15660	15660	15660	0
180	20240708	153200	702379910	15660	15660	15660	15660	0
181	20240708	153100	702379910	15660	15660	15660	15660	0
182	20240708	153000	702379910	15660	15660	15660	15660	6844
183	20240708	152900	648791390	15700	15700	15700	15700	0
184	20240708	152800	648791390	15700	15700	15700	15700	0
185	20240708	152700	648791390	15700	15700	15700	15700	0
186	20240708	152600	648791390	15700	15700	15700	15700	0
187	20240708	152500	648791390	15700	15700	15700	15700	0
188	20240708	152400	648791390	15700	15700	15700	15700	0
189	20240708	152300	648791390	15700	15700	15700	15700	0
190	20240708	152200	648791390	15700	15700	15700	15700	0
191	20240708	152100	648791390	15700	15700	15700	15700	0
192	20240708	152000	648791390	15700	15700	15700	15700	0
193	20240708	151900	648791390	15700	15700	15700	15700	223
194	20240708	151800	645290290	15700	15770	15770	15700	105
195	20240708	151700	643639220	15770	15730	15770	15690	451
196	20240708	151600	636546980	15730	15700	15730	15680	276
197	20240708	151500	632212780	15700	15690	15710	15680	141
198	20240708	151400	630000620	15690	15700	15700	15680	207
199	20240708	151300	626752640	15710	15720	15720	15690	193
200	20240708	151200	623722540	15720	15700	15730	15680	259
201	20240708	151100	619656830	15710	15710	15720	15710	75
202	20240708	151000	618478540	15710	15720	15720	15700	212
203	20240708	150900	615147760	15720	15710	15720	15710	80
204	20240708	150800	613890180	15720	15720	15730	15720	94
205	20240708	150700	612412460	15720	15730	15730	15710	104
206	20240708	150600	610778150	15720	15710	15720	15710	98
207	20240708	150500	609237630	15710	15720	15720	15710	77
208	20240708	150400	608027200	15720	15720	15730	15710	436
209	20240708	150300	601175120	15720	15730	15730	15720	87
210	20240708	150200	599806960	15730	15720	15730	15720	77
211	20240708	150100	598596300	15720	15740	15740	15720	77
212	20240708	150000	597385770	15740	15760	15760	15730	111
213	20240708	145900	595638290	15760	15750	15760	15750	15
214	20240708	145800	595401900	15760	15760	15760	15760	19
215	20240708	145700	595102460	15760	15740	15760	15730	57
216	20240708	145600	594204770	15750	15760	15760	15740	45
217	20240708	145500	593495840	15760	15720	15760	15720	112
218	20240708	145400	591730990	15720	15720	15760	15720	124
219	20240708	145300	589776830	15770	15710	15770	15700	124
220	20240708	145200	587826940	15710	15720	15720	15700	80
221	20240708	145100	586570010	15730	15720	15730	15700	105
222	20240708	145000	584919570	15730	15710	15730	15710	58
223	20240708	144900	584007830	15730	15730	15730	15680	1194
224	20240708	144800	565244810	15720	15720	15730	15720	30
225	20240708	144700	564773010	15730	15730	15730	15720	33
226	20240708	144600	564253960	15730	15730	15730	15730	12
227	20240708	144500	564065200	15730	15730	15730	15720	86
228	20240708	144400	562712480	15730	15730	15730	15720	26
229	20240708	144300	562303510	15730	15730	15730	15720	27
230	20240708	144200	561878870	15730	15730	15730	15720	25
231	20240708	144100	561485640	15730	15730	15730	15720	31
232	20240708	144000	560998040	15720	15730	15730	15720	22
233	20240708	143900	560652020	15730	15730	15730	15720	55
234	20240708	143800	559786890	15720	15730	15730	15720	27
235	20240708	143700	559362200	15720	15730	15730	15720	43
236	20240708	143600	558686030	15730	15740	15740	15730	26
237	20240708	143500	558276840	15740	15740	15740	15740	6
238	20240708	143400	558182400	15730	15740	15750	15720	1341
239	20240708	143300	537101410	15750	15750	15760	15740	164
240	20240708	143200	534518230	15750	15750	15780	15750	76
241	20240708	143100	533321070	15780	15760	15780	15760	21
242	20240708	143000	532989750	15760	15790	15790	15750	33
243	20240708	142900	532469280	15790	15740	15790	15720	637
244	20240708	142800	522433120	15740	15750	15750	15740	25
245	20240708	142700	522039590	15740	15720	15740	15720	95
246	20240708	142600	520545290	15730	15730	15730	15720	20
247	20240708	142500	520230710	15720	15730	15730	15720	30
248	20240708	142400	519758860	15730	15720	15730	15720	10
249	20240708	142300	519601570	15720	15730	15730	15720	34
250	20240708	142200	519066910	15730	15730	15730	15730	88
251	20240708	142100	517682670	15720	15730	15730	15720	9
252	20240708	142000	517541130	15730	15750	15750	15720	137
253	20240708	141900	515385060	15760	15760	15760	15750	29
254	20240708	141800	514928050	15760	15760	15760	15750	29
255	20240708	141700	514471100	15760	15760	15760	15750	11
256	20240708	141600	514297790	15760	15760	15760	15750	36
257	20240708	141500	513730490	15760	15760	15760	15750	18
258	20240708	141400	513446820	15750	15770	15770	15750	107
259	20240708	141300	511760480	15770	15780	15780	15770	10
260	20240708	141200	511602760	15780	15780	15780	15770	27
261	20240708	141100	511176780	15780	15780	15780	15780	19
262	20240708	141000	510876960	15780	15780	15780	15770	25
263	20240708	140900	510482470	15770	15770	15780	15760	14
264	20240708	140800	510261740	15760	15770	15770	15760	47
265	20240708	140700	509520760	15770	15780	15790	15770	27
266	20240708	140600	509094670	15760	15780	15780	15760	7
267	20240708	140500	508984290	15780	15780	15780	15760	128
268	20240708	140400	506964550	15780	15750	15780	15750	19
269	20240708	140300	506664900	15750	15770	15770	15750	335
270	20240708	140200	501381990	15770	15770	15770	15770	55
271	20240708	140100	500514640	15770	15760	15770	15760	39
272	20240708	140000	499899820	15760	15760	15760	15750	41
273	20240708	135900	499253680	15760	15750	15760	15750	22
274	20240708	135800	498907000	15760	15750	15770	15750	28
275	20240708	135700	498465910	15770	15760	15770	15750	32
276	20240708	135600	497961630	15760	15770	15770	15760	25
277	20240708	135500	497567480	15750	15760	15770	15750	13
278	20240708	135400	497362570	15760	15760	15770	15760	145
279	20240708	135300	495077170	15770	15760	15770	15760	37
280	20240708	135200	494493690	15770	15770	15770	15760	52
281	20240708	135100	493673700	15760	15770	15770	15760	56
282	20240708	135000	492791030	15760	15770	15770	15760	51
283	20240708	134900	491986990	15770	15760	15770	15760	27
284	20240708	134800	491561230	15760	15760	15760	15750	48
285	20240708	134700	490804780	15740	15750	15760	15740	31
286	20240708	134600	490316550	15760	15740	15760	15740	85
287	20240708	134500	488977550	15760	15740	15760	15740	17
288	20240708	134400	488709710	15750	15750	15760	15730	14
289	20240708	134300	488489220	15750	15760	15760	15730	52
290	20240708	134200	487670350	15750	15750	15750	15730	58
291	20240708	134100	486757230	15740	15740	15750	15730	67
292	20240708	134000	485702380	15740	15740	15750	15740	21
293	20240708	133900	485371710	15740	15740	15760	15740	77
294	20240708	133800	484159600	15750	15740	15750	15740	15
295	20240708	133700	483923370	15740	15760	15760	15740	102
296	20240708	133600	482316760	15760	15750	15760	15750	10
297	20240708	133500	482159250	15750	15750	15750	15750	15
298	20240708	133400	481923000	15730	15740	15770	15730	42
299	20240708	133300	481261780	15740	15760	15760	15740	28
300	20240708	133200	480820620	15750	15740	15770	15740	13
301	20240708	133100	480615820	15740	15760	15760	15740	521
302	20240708	133000	472413580	15750	15760	15760	15750	56
303	20240708	132900	471531050	15750	15750	15770	15750	25
304	20240708	132800	471137150	15760	15750	15760	15750	35
305	20240708	132700	470585580	15750	15750	15770	15750	17
306	20240708	132600	470317700	15750	15760	15760	15750	73
307	20240708	132500	469167570	15750	15750	15770	15750	20
308	20240708	132400	468852440	15750	15760	15760	15750	22
309	20240708	132300	468505760	15760	15750	15760	15750	68
310	20240708	132200	467434150	15770	15750	15770	15750	7
311	20240708	132100	467323880	15760	15760	15760	15750	26
312	20240708	132000	466914180	15760	15760	15760	15760	27
313	20240708	131900	466488660	15760	15760	15760	15760	41
314	20240708	131800	465842500	15750	15760	15760	15750	32
315	20240708	131700	465338270	15750	15760	15760	15750	138
316	20240708	131600	463163400	15770	15760	15770	15760	15
317	20240708	131500	462926960	15750	15760	15770	15750	30
318	20240708	131400	462454160	15760	15760	15760	15750	20
319	20240708	131300	462139000	15750	15760	15770	15750	57
320	20240708	131200	461240680	15750	15750	15760	15750	51
321	20240708	131100	460436940	15750	15780	15780	15750	2
322	20240708	131000	460405410	15770	15760	15770	15760	41
323	20240708	130900	459758850	15760	15760	15770	15760	16
324	20240708	130800	459506650	15760	15760	15760	15750	184
325	20240708	130700	456608320	15760	15770	15770	15760	277
326	20240708	130600	452241150	15770	15770	15780	15770	24
327	20240708	130500	451862540	15780	15780	15780	15780	0
328	20240708	130400	451862540	15780	15770	15780	15770	14
329	20240708	130300	451641640	15770	15780	15780	15770	32
330	20240708	130200	451136760	15770	15770	15770	15770	1
331	20240708	130100	451120990	15780	15770	15780	15770	15
332	20240708	130000	450884320	15770	15770	15770	15770	36
333	20240708	125900	450316600	15770	15770	15770	15760	24
334	20240708	125800	449938170	15770	15760	15770	15760	31
335	20240708	125700	449449310	15770	15760	15770	15760	113
336	20240708	125600	447668310	15760	15760	15760	15760	187
337	20240708	125500	444721190	15770	15770	15770	15770	380
338	20240708	125400	438728590	15780	15780	15780	15780	3
339	20240708	125300	438681250	15780	15780	15780	15780	22
340	20240708	125200	438334090	15780	15770	15780	15770	22
341	20240708	125100	437986990	15780	15780	15780	15780	31
342	20240708	125000	437497810	15780	15770	15780	15770	2
343	20240708	124900	437466260	15770	15760	15770	15760	26
344	20240708	124800	437056310	15770	15770	15770	15770	16
345	20240708	124700	436803990	15770	15770	15770	15770	21
346	20240708	124600	436472820	15770	15770	15780	15770	226
347	20240708	124500	432908690	15770	15760	15770	15760	64
348	20240708	124400	431899890	15770	15760	15770	15760	46
349	20240708	124300	431174830	15760	15750	15780	15750	21
350	20240708	124200	430843850	15750	15760	15770	15750	147
351	20240708	124100	428527290	15750	15760	15760	15750	65
352	20240708	124000	427502940	15760	15750	15760	15750	13
353	20240708	123900	427298070	15760	15760	15760	15760	10
354	20240708	123800	427140470	15760	15750	15760	15750	38
355	20240708	123700	426541650	15750	15750	15770	15750	12
356	20240708	123600	426352500	15760	15750	15760	15750	30
357	20240708	123500	425879730	15760	15760	15760	15750	158
358	20240708	123400	423390940	15760	15770	15770	15750	179
359	20240708	123300	420569280	15770	15760	15770	15760	10
360	20240708	123200	420411670	15760	15750	15760	15750	37
361	20240708	123100	419828560	15780	15730	15780	15730	36
362	20240708	123000	419261880	15730	15730	15730	15730	0
363	20240708	122900	419261880	15730	15740	15740	15730	22
364	20240708	122800	418915700	15730	15730	15730	15730	1
365	20240708	122700	418899970	15740	15780	15780	15730	76
366	20240708	122600	417701180	15760	15760	15760	15760	76
367	20240708	122500	416503420	15770	15760	15770	15760	12
368	20240708	122400	416314190	15780	15770	15780	15760	91
369	20240708	122300	414879490	15760	15760	15760	15750	180
370	20240708	122200	412042740	15760	15760	15760	15750	16
371	20240708	122100	411790590	15760	15760	15760	15760	21
372	20240708	122000	411459630	15750	15760	15760	15750	37
373	20240708	121900	410876570	15760	15750	15760	15750	13
374	20240708	121800	410671700	15760	15760	15760	15760	1
375	20240708	121700	410655940	15760	15770	15770	15760	22
376	20240708	121600	410309160	15760	15760	15760	15750	15
377	20240708	121500	410072810	15760	15720	15760	15720	42
378	20240708	121400	409411660	15730	15730	15730	15720	172
379	20240708	121300	406706120	15720	15730	15730	15720	13
380	20240708	121200	406501650	15720	15730	15730	15720	19
381	20240708	121100	406202860	15730	15730	15730	15730	0
382	20240708	121000	406202860	15730	15720	15730	15710	37
383	20240708	120900	405621260	15710	15710	15710	15710	6
384	20240708	120800	405527000	15720	15710	15730	15710	20
385	20240708	120700	405212610	15710	15710	15710	15710	1
386	20240708	120600	405196900	15720	15730	15730	15700	413
387	20240708	120500	398705630	15720	15720	15720	15720	6
388	20240708	120400	398611310	15730	15720	15730	15720	12
389	20240708	120300	398422560	15730	15720	15730	15720	4
390	20240708	120200	398359660	15730	15730	15730	15730	11
391	20240708	120100	398186630	15720	15730	15730	15720	9
392	20240708	120000	398045140	15730	15720	15730	15720	21
393	20240708	115900	397714910	15720	15730	15730	15720	14
394	20240708	115800	397494710	15720	15720	15720	15720	5
395	20240708	115700	397416110	15720	15730	15730	15720	12
396	20240708	115600	397227360	15720	15730	15730	15720	2
397	20240708	115500	397195910	15720	15720	15730	15720	14
398	20240708	115400	396975710	15720	15730	15730	15720	7
399	20240708	115300	396865660	15730	15730	15730	15730	11
400	20240708	115200	396692630	15720	15730	15730	15720	14
401	20240708	115100	396472540	15730	15720	15730	15720	19
402	20240708	115000	396173720	15730	15730	15730	15730	0
403	20240708	114900	396173720	15730	15710	15730	15710	86
404	20240708	114800	394822340	15720	15720	15720	15720	101
405	20240708	114700	393234620	15710	15730	15730	15710	8
406	20240708	114600	393108920	15710	15720	15720	15710	163
407	20240708	114500	390547630	15730	15730	15730	15730	12
408	20240708	114400	390358870	15730	15730	15730	15730	63
409	20240708	114300	389367880	15730	15720	15730	15720	19
410	20240708	114200	389069080	15720	15730	15730	15720	52
411	20240708	114100	388251520	15720	15720	15720	15720	139
412	20240708	114000	386066440	15710	15720	15720	15710	22
413	20240708	113900	385720690	15720	15720	15720	15720	0
414	20240708	113800	385720690	15720	15720	15720	15710	13
415	20240708	113700	385516340	15710	15710	15710	15710	3
416	20240708	113600	385469210	15710	15710	15710	15710	5
417	20240708	113500	385390660	15720	15710	15720	15700	12
418	20240708	113400	385202140	15710	15700	15710	15700	36
419	20240708	113300	384636830	15700	15700	15700	15700	1
420	20240708	113200	384621130	15690	15710	15710	15690	58
421	20240708	113100	383710460	15720	15710	15720	15710	6
422	20240708	113000	383616190	15700	15710	15710	15700	102
423	20240708	112900	382014690	15710	15700	15710	15700	17
424	20240708	112800	381747740	15710	15720	15720	15710	54
425	20240708	112700	380899390	15700	15700	15700	15700	1
426	20240708	112600	380883690	15710	15710	15720	15700	27
427	20240708	112500	380459520	15710	15730	15730	15700	57
428	20240708	112400	379563500	15730	15740	15750	15720	30
429	20240708	112300	379091680	15730	15720	15730	15720	27
430	20240708	112200	378667190	15700	15710	15710	15700	69
431	20240708	112100	377583350	15710	15780	15780	15710	5
432	20240708	112000	377504730	15700	15740	15740	15700	353
433	20240708	111900	371960830	15760	15740	15760	15740	31
434	20240708	111800	371472730	15710	15730	15730	15710	376
435	20240708	111700	365561040	15730	15730	15730	15730	37
436	20240708	111600	364979030	15730	15730	15730	15720	16
437	20240708	111500	364727360	15730	15730	15730	15730	21
438	20240708	111400	364397030	15730	15750	15750	15730	35
439	20240708	111300	363846150	15750	15740	15750	15740	23
440	20240708	111200	363484080	15740	15750	15750	15740	51
441	20240708	111100	362681080	15750	15750	15750	15740	535
442	20240708	111000	354259810	15760	15790	15790	15760	59
443	20240708	110900	353329770	15790	15750	15790	15750	440
444	20240708	110800	346387520	15750	15750	15750	15750	22
445	20240708	110700	346041020	15740	15750	15750	15740	17
446	20240708	110600	345773330	15750	15750	15750	15750	21
447	20240708	110500	345442580	15750	15750	15750	15750	11
448	20240708	110400	345269330	15750	15750	15750	15740	24
449	20240708	110300	344891340	15750	15760	15760	15740	43
450	20240708	110200	344214120	15750	15750	15770	15730	128
451	20240708	110100	342199320	15750	15750	15750	15750	0
452	20240708	110000	342199320	15750	15740	15750	15740	43
453	20240708	105900	341522120	15790	15790	15790	15790	2
454	20240708	105800	341490540	15750	15740	15750	15740	35
455	20240708	105700	340939360	15740	15740	15740	15740	110
456	20240708	105600	339207960	15730	15770	15790	15730	70
457	20240708	105500	338104370	15760	15740	15770	15740	104
458	20240708	105400	336465370	15760	15760	15760	15760	0
459	20240708	105300	336465370	15760	15760	15760	15760	2
460	20240708	105200	336433850	15730	15730	15730	15730	36
461	20240708	105100	335867570	15740	15740	15740	15730	20
462	20240708	105000	335552780	15750	15730	15750	15730	32
463	20240708	104900	335049400	15720	15740	15740	15720	17
464	20240708	104800	334782020	15700	15740	15740	15700	91
465	20240708	104700	333349720	15720	15710	15720	15710	64
466	20240708	104600	332344140	15710	15710	15710	15710	2
467	20240708	104500	332312720	15700	15700	15700	15700	5
468	20240708	104400	332234220	15710	15710	15710	15710	22
469	20240708	104300	331888600	15710	15710	15710	15710	0
470	20240708	104200	331888600	15710	15670	15710	15670	212
471	20240708	104100	328562370	15680	15670	15680	15670	23
472	20240708	104000	328201840	15670	15670	15670	15670	70
473	20240708	103900	327104940	15670	15660	15670	15660	15
474	20240708	103800	326869900	15660	15660	15660	15660	6
475	20240708	103700	326775940	15670	15670	15670	15670	14
476	20240708	103600	326556560	15670	15670	15670	15670	12
477	20240708	103500	326368520	15670	15670	15670	15670	2
478	20240708	103400	326337180	15660	15660	15660	15660	5
479	20240708	103300	326258880	15660	15650	15660	15650	28
480	20240708	103200	325820520	15650	15640	15650	15640	3
481	20240708	103100	325773580	15630	15660	15660	15630	286
482	20240708	103000	321299000	15670	15670	15670	15670	31
483	20240708	102900	320813230	15660	15660	15660	15660	87
484	20240708	102800	319450810	15660	15670	15670	15660	105
485	20240708	102700	317805720	15660	15660	15660	15660	5
486	20240708	102600	317727420	15660	15670	15670	15660	13
487	20240708	102500	317523720	15670	15660	15670	15660	36
488	20240708	102400	316959940	15660	15660	15660	15660	47
489	20240708	102300	316223920	15650	15660	15660	15650	7
490	20240708	102200	316114340	15660	15660	15660	15660	12
491	20240708	102100	315926420	15660	15660	15660	15660	66
492	20240708	102000	314892860	15660	15640	15660	15640	262
493	20240708	101900	310794960	15650	15650	15650	15650	12
494	20240708	101800	310607160	15640	15650	15650	15640	3
495	20240708	101700	310560220	15640	15650	15650	15640	69
496	20240708	101600	309480870	15640	15650	15650	15640	70
497	20240708	101500	308385470	15670	15670	15670	15670	0
498	20240708	101400	308385470	15670	15670	15670	15670	2
499	20240708	101300	308354130	15670	15660	15670	15650	1583
500	20240708	101200	283565030	15660	15670	15670	15660	58
501	20240708	101100	282656220	15680	15680	15680	15680	14
502	20240708	101000	282436700	15680	15650	15680	15650	66
503	20240708	100900	281403020	15650	15650	15660	15650	122
504	20240708	100800	279493700	15650	15650	15650	15650	23
505	20240708	100700	279133750	15650	15650	15650	15650	55
506	20240708	100600	278273000	15650	15650	15660	15640	383
507	20240708	100500	272279890	15660	15660	15660	15650	1294
508	20240708	100400	252028560	15660	15670	15680	15660	223
509	20240708	100300	248536070	15660	15680	15680	15660	637
510	20240708	100200	238557300	15690	15680	15710	15680	42
511	20240708	100100	237898370	15690	15690	15690	15690	224
512	20240708	100000	234383810	15710	15710	15710	15700	18
513	20240708	095900	234101150	15710	15710	15710	15710	124
514	20240708	095800	232153110	15690	15710	15710	15690	172
515	20240708	095700	229452510	15720	15720	15720	15720	57
516	20240708	095600	228556470	15740	15740	15740	15740	10
517	20240708	095500	228399070	15710	15740	15740	15710	3
518	20240708	095400	228351880	15710	15740	15740	15710	475
519	20240708	095300	220882810	15730	15740	15740	15730	91
520	20240708	095200	219451340	15740	15740	15740	15730	16
521	20240708	095100	219199510	15730	15730	15730	15730	6
522	20240708	095000	219105130	15740	15740	15740	15740	14
523	20240708	094900	218884770	15730	15730	15730	15730	312
524	20240708	094800	213977010	15720	15730	15730	15720	19
525	20240708	094700	213678250	15720	15730	15730	15720	106
526	20240708	094600	212010910	15730	15720	15730	15720	236
527	20240708	094500	208300970	15710	15720	15720	15710	317
528	20240708	094400	203320390	15720	15720	15720	15720	157
529	20240708	094300	200852350	15730	15730	15730	15720	21
530	20240708	094200	200522090	15720	15720	15720	15720	1
531	20240708	094100	200506370	15730	15750	15750	15730	68
532	20240708	094000	199435950	15750	15750	15750	15750	17
533	20240708	093900	199168200	15760	15760	15760	15730	23
534	20240708	093800	198805750	15760	15750	15760	15720	22
535	20240708	093700	198459330	15750	15720	15760	15720	129
536	20240708	093600	196427480	15750	15740	15750	15720	39
537	20240708	093500	195813700	15750	15710	15750	15710	18
538	20240708	093400	195530470	15730	15740	15740	15730	52
539	20240708	093300	194712410	15740	15730	15760	15730	81
540	20240708	093200	193437980	15740	15750	15760	15740	103
541	20240708	093100	191815920	15760	15760	15760	15760	1
542	20240708	093000	191800160	15760	15740	15760	15730	276
543	20240708	092900	187454330	15730	15710	15730	15710	41
544	20240708	092800	186809480	15700	15700	15700	15700	1
545	20240708	092700	186793780	15690	15750	15750	15690	118
546	20240708	092600	184938540	15720	15710	15720	15710	893
547	20240708	092500	170900680	15710	15720	15720	15680	45
548	20240708	092400	170193780	15680	15670	15680	15670	125
549	20240708	092300	168234160	15660	15710	15710	15660	811
550	20240708	092200	155512270	15710	15720	15720	15700	108
551	20240708	092100	153815630	15720	15760	15760	15720	408
552	20240708	092000	147399970	15760	15700	15760	15700	609
553	20240708	091900	137836000	15750	15710	15750	15700	431
554	20240708	091800	131068040	15700	15720	15760	15700	1106
555	20240708	091700	113685180	15750	15760	15760	15750	372
556	20240708	091600	107822530	15770	15760	15770	15760	13
557	20240708	091500	107617530	15760	15770	15770	15760	31
558	20240708	091400	107128840	15760	15760	15760	15760	149
559	20240708	091300	104780600	15760	15770	15770	15760	37
560	20240708	091200	104197130	15760	15770	15770	15760	381
561	20240708	091100	98189520	15760	15770	15770	15760	895
562	20240708	091000	84082980	15770	15770	15770	15770	271
563	20240708	090900	79809310	15780	15790	15800	15780	177
564	20240708	090800	77014210	15790	15770	15790	15770	3
565	20240708	090700	76966860	15770	15770	15830	15770	333
566	20240708	090600	71711020	15810	15820	15820	15760	405
567	20240708	090500	65308910	15820	15830	15840	15820	393
568	20240708	090400	59089250	15830	15760	15830	15760	308
569	20240708	090300	54218690	15760	15730	15810	15730	155
570	20240708	090200	51771620	15730	15680	15830	15680	263
571	20240708	090100	47631690	15680	15670	15720	15660	74
572	20240708	090000	46470860	15720	15710	15720	15650	2951