KissMeData/000240/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183000	361582260	15600	15600	15600	15600	882
3	20240716	182900	361582260	15600	15600	15600	15600	0
4	20240716	182800	361582260	15600	15600	15600	15600	0
5	20240716	182700	361582260	15600	15600	15600	15600	0
6	20240716	182600	361582260	15600	15600	15600	15600	0
7	20240716	182500	361582260	15600	15600	15600	15600	0
8	20240716	182400	361582260	15600	15600	15600	15600	0
9	20240716	182300	361582260	15600	15600	15600	15600	0
10	20240716	182200	361582260	15600	15600	15600	15600	0
11	20240716	182100	361582260	15600	15600	15600	15600	0
12	20240716	182000	361582260	15600	15600	15600	15600	0
13	20240716	181900	361582260	15600	15600	15600	15600	0
14	20240716	181800	361582260	15600	15600	15600	15600	0
15	20240716	181700	361582260	15600	15600	15600	15600	0
16	20240716	181600	361582260	15600	15600	15600	15600	0
17	20240716	181500	361582260	15600	15600	15600	15600	0
18	20240716	181400	361582260	15600	15600	15600	15600	0
19	20240716	181300	361582260	15600	15600	15600	15600	0
20	20240716	181200	361582260	15600	15600	15600	15600	0
21	20240716	181100	361582260	15600	15600	15600	15600	0
22	20240716	181000	361582260	15600	15600	15600	15600	0
23	20240716	180900	361582260	15600	15600	15600	15600	0
24	20240716	180800	361582260	15600	15600	15600	15600	0
25	20240716	180700	361582260	15600	15600	15600	15600	0
26	20240716	180600	361582260	15600	15600	15600	15600	0
27	20240716	180500	361582260	15600	15600	15600	15600	0
28	20240716	180400	361582260	15600	15600	15600	15600	0
29	20240716	180300	361582260	15600	15600	15600	15600	0
30	20240716	180200	361582260	15600	15600	15600	15600	0
31	20240716	180100	361582260	15600	15600	15600	15600	0
32	20240716	180000	361582260	15600	15600	15600	15600	882
33	20240716	175900	361582260	15600	15600	15600	15600	0
34	20240716	175800	361582260	15600	15600	15600	15600	0
35	20240716	175700	361582260	15600	15600	15600	15600	0
36	20240716	175600	361582260	15600	15600	15600	15600	0
37	20240716	175500	361582260	15600	15600	15600	15600	0
38	20240716	175400	361582260	15600	15600	15600	15600	0
39	20240716	175300	361582260	15600	15600	15600	15600	0
40	20240716	175200	361582260	15600	15600	15600	15600	0
41	20240716	175100	361582260	15600	15600	15600	15600	0
42	20240716	175000	361582260	15600	15600	15600	15600	0
43	20240716	174900	361582260	15600	15600	15600	15600	0
44	20240716	174800	361582260	15600	15600	15600	15600	0
45	20240716	174700	361582260	15600	15600	15600	15600	0
46	20240716	174600	361582260	15600	15600	15600	15600	0
47	20240716	174500	361582260	15600	15600	15600	15600	0
48	20240716	174400	361582260	15600	15600	15600	15600	0
49	20240716	174300	361582260	15600	15600	15600	15600	0
50	20240716	174200	361582260	15600	15600	15600	15600	0
51	20240716	174100	361582260	15600	15600	15600	15600	0
52	20240716	174000	361582260	15600	15600	15600	15600	0
53	20240716	173900	361582260	15600	15600	15600	15600	0
54	20240716	173800	361582260	15600	15600	15600	15600	0
55	20240716	173700	361582260	15600	15600	15600	15600	0
56	20240716	173600	361582260	15600	15600	15600	15600	0
57	20240716	173500	361582260	15600	15600	15600	15600	0
58	20240716	173400	361582260	15600	15600	15600	15600	0
59	20240716	173300	361582260	15600	15600	15600	15600	0
60	20240716	173200	361582260	15600	15600	15600	15600	0
61	20240716	173100	361582260	15600	15600	15600	15600	0
62	20240716	173000	361582260	15600	15600	15600	15600	882
63	20240716	172900	361582260	15600	15600	15600	15600	0
64	20240716	172800	361582260	15600	15600	15600	15600	0
65	20240716	172700	361582260	15600	15600	15600	15600	0
66	20240716	172600	361582260	15600	15600	15600	15600	0
67	20240716	172500	361582260	15600	15600	15600	15600	0
68	20240716	172400	361582260	15600	15600	15600	15600	0
69	20240716	172300	361582260	15600	15600	15600	15600	0
70	20240716	172200	361582260	15600	15600	15600	15600	0
71	20240716	172100	361582260	15600	15600	15600	15600	0
72	20240716	172000	361582260	15600	15600	15600	15600	0
73	20240716	171900	361582260	15600	15600	15600	15600	0
74	20240716	171800	361582260	15600	15600	15600	15600	0
75	20240716	171700	361582260	15600	15600	15600	15600	0
76	20240716	171600	361582260	15600	15600	15600	15600	0
77	20240716	171500	361582260	15600	15600	15600	15600	0
78	20240716	171400	361582260	15600	15600	15600	15600	0
79	20240716	171300	361582260	15600	15600	15600	15600	0
80	20240716	171200	361582260	15600	15600	15600	15600	0
81	20240716	171100	361582260	15600	15600	15600	15600	0
82	20240716	171000	361582260	15600	15600	15600	15600	0
83	20240716	170900	361582260	15600	15600	15600	15600	0
84	20240716	170800	361582260	15600	15600	15600	15600	0
85	20240716	170700	361582260	15600	15600	15600	15600	0
86	20240716	170600	361582260	15600	15600	15600	15600	0
87	20240716	170500	361582260	15600	15600	15600	15600	0
88	20240716	170400	361582260	15600	15600	15600	15600	0
89	20240716	170300	361582260	15600	15600	15600	15600	0
90	20240716	170200	361582260	15600	15600	15600	15600	0
91	20240716	170100	361582260	15600	15600	15600	15600	0
92	20240716	170000	361582260	15600	15600	15600	15600	882
93	20240716	165900	361582260	15600	15600	15600	15600	0
94	20240716	165800	361582260	15600	15600	15600	15600	0
95	20240716	165700	361582260	15600	15600	15600	15600	0
96	20240716	165600	361582260	15600	15600	15600	15600	0
97	20240716	165500	361582260	15600	15600	15600	15600	0
98	20240716	165400	361582260	15600	15600	15600	15600	0
99	20240716	165300	361582260	15600	15600	15600	15600	0
100	20240716	165200	361582260	15600	15600	15600	15600	0
101	20240716	165100	361582260	15600	15600	15600	15600	0
102	20240716	165000	361582260	15600	15600	15600	15600	0
103	20240716	164900	361582260	15600	15600	15600	15600	0
104	20240716	164800	361582260	15600	15600	15600	15600	0
105	20240716	164700	361582260	15600	15600	15600	15600	0
106	20240716	164600	361582260	15600	15600	15600	15600	0
107	20240716	164500	361582260	15600	15600	15600	15600	0
108	20240716	164400	361582260	15600	15600	15600	15600	0
109	20240716	164300	361582260	15600	15600	15600	15600	0
110	20240716	164200	361582260	15600	15600	15600	15600	0
111	20240716	164100	361582260	15600	15600	15600	15600	0
112	20240716	164000	361582260	15600	15600	15600	15600	0
113	20240716	163900	361582260	15600	15600	15600	15600	0
114	20240716	163800	361582260	15600	15600	15600	15600	0
115	20240716	163700	361582260	15600	15600	15600	15600	0
116	20240716	163600	361582260	15600	15600	15600	15600	0
117	20240716	163500	361582260	15600	15600	15600	15600	0
118	20240716	163400	361582260	15600	15600	15600	15600	0
119	20240716	163300	361582260	15600	15600	15600	15600	0
120	20240716	163200	361582260	15600	15600	15600	15600	0
121	20240716	163100	361582260	15600	15600	15600	15600	0
122	20240716	163000	361582260	15600	15600	15600	15600	882
123	20240716	162900	361582260	15600	15600	15600	15600	0
124	20240716	162800	361582260	15600	15600	15600	15600	0
125	20240716	162700	361582260	15600	15600	15600	15600	0
126	20240716	162600	361582260	15600	15600	15600	15600	0
127	20240716	162500	361582260	15600	15600	15600	15600	0
128	20240716	162400	361582260	15600	15600	15600	15600	0
129	20240716	162300	361582260	15600	15600	15600	15600	0
130	20240716	162200	361582260	15600	15600	15600	15600	0
131	20240716	162100	361582260	15600	15600	15600	15600	0
132	20240716	162000	361582260	15600	15600	15600	15600	0
133	20240716	161900	361582260	15600	15600	15600	15600	0
134	20240716	161800	361582260	15600	15600	15600	15600	0
135	20240716	161700	361582260	15600	15600	15600	15600	0
136	20240716	161600	361582260	15600	15600	15600	15600	0
137	20240716	161500	361582260	15600	15600	15600	15600	0
138	20240716	161400	361582260	15600	15600	15600	15600	0
139	20240716	161300	361582260	15600	15600	15600	15600	0
140	20240716	161200	361582260	15600	15600	15600	15600	0
141	20240716	161100	361582260	15600	15600	15600	15600	0
142	20240716	161000	361582260	15600	15600	15600	15600	0
143	20240716	160900	361582260	15600	15600	15600	15600	0
144	20240716	160800	361582260	15600	15600	15600	15600	0
145	20240716	160700	361582260	15600	15600	15600	15600	0
146	20240716	160600	361582260	15600	15600	15600	15600	0
147	20240716	160500	361582260	15600	15600	15600	15600	0
148	20240716	160400	361582260	15600	15600	15600	15600	0
149	20240716	160300	361582260	15600	15600	15600	15600	0
150	20240716	160200	361582260	15600	15600	15600	15600	0
151	20240716	160100	361582260	15600	15600	15600	15600	0
152	20240716	160000	361582260	15600	15600	15600	15600	882
153	20240716	155900	361582260	15600	15600	15600	15600	0
154	20240716	155800	361582260	15600	15600	15600	15600	0
155	20240716	155700	361582260	15600	15600	15600	15600	0
156	20240716	155600	361582260	15600	15600	15600	15600	0
157	20240716	155500	361582260	15600	15600	15600	15600	0
158	20240716	155400	361582260	15600	15600	15600	15600	0
159	20240716	155300	361582260	15600	15600	15600	15600	0
160	20240716	155200	361582260	15600	15600	15600	15600	0
161	20240716	155100	361582260	15600	15600	15600	15600	0
162	20240716	155000	361582260	15600	15600	15600	15600	0
163	20240716	154900	361582260	15600	15600	15600	15600	0
164	20240716	154800	361582260	15600	15600	15600	15600	0
165	20240716	154700	361582260	15600	15600	15600	15600	0
166	20240716	154600	361582260	15600	15600	15600	15600	0
167	20240716	154500	361582260	15600	15600	15600	15600	0
168	20240716	154400	361582260	15600	15600	15600	15600	0
169	20240716	154300	361582260	15600	15600	15600	15600	0
170	20240716	154200	361582260	15600	15600	15600	15600	0
171	20240716	154100	361582260	15600	15600	15600	15600	0
172	20240716	154000	361582260	15600	15600	15600	15600	0
173	20240716	153900	361582260	15600	15600	15600	15600	0
174	20240716	153800	361582260	15600	15600	15600	15600	0
175	20240716	153700	361582260	15600	15600	15600	15600	0
176	20240716	153600	361582260	15600	15600	15600	15600	0
177	20240716	153500	361582260	15600	15600	15600	15600	0
178	20240716	153400	361582260	15600	15600	15600	15600	0
179	20240716	153300	361582260	15600	15600	15600	15600	0
180	20240716	153200	361582260	15600	15600	15600	15600	0
181	20240716	153100	361582260	15600	15600	15600	15600	0
182	20240716	153000	361582260	15600	15600	15600	15600	1764
183	20240716	152900	347823060	15590	15590	15590	15590	0
184	20240716	152800	347823060	15590	15590	15590	15590	0
185	20240716	152700	347823060	15590	15590	15590	15590	0
186	20240716	152600	347823060	15590	15590	15590	15590	0
187	20240716	152500	347823060	15590	15590	15590	15590	0
188	20240716	152400	347823060	15590	15590	15590	15590	0
189	20240716	152300	347823060	15590	15590	15590	15590	0
190	20240716	152200	347823060	15590	15590	15590	15590	0
191	20240716	152100	347823060	15590	15590	15590	15590	0
192	20240716	152000	347823060	15590	15590	15590	15590	0
193	20240716	151900	347823060	15590	15570	15590	15560	606
194	20240716	151800	338381950	15560	15560	15560	15560	13
195	20240716	151700	338179670	15560	15570	15570	15560	101
196	20240716	151600	336607740	15560	15570	15570	15560	134
197	20240716	151500	334521560	15560	15560	15570	15560	61
198	20240716	151400	333572250	15560	15570	15570	15560	113
199	20240716	151300	331813500	15560	15570	15570	15560	14
200	20240716	151200	331595550	15560	15560	15570	15560	72
201	20240716	151100	330474770	15560	15570	15570	15560	26
202	20240716	151000	330069990	15570	15570	15570	15560	244
203	20240716	150900	326271250	15570	15590	15590	15570	83
204	20240716	150800	324977320	15570	15590	15590	15570	24
205	20240716	150700	324603240	15570	15580	15590	15570	58
206	20240716	150600	323699520	15570	15570	15590	15570	46
207	20240716	150500	322982520	15570	15570	15590	15570	16
208	20240716	150400	322733140	15590	15580	15590	15570	73
209	20240716	150300	321595840	15580	15580	15590	15580	22
210	20240716	150200	321252940	15580	15590	15590	15570	75
211	20240716	150100	320084430	15570	15590	15590	15570	49
212	20240716	150000	319320640	15590	15590	15590	15590	15
213	20240716	145900	319086790	15570	15570	15590	15570	179
214	20240716	145800	316297800	15570	15570	15580	15570	358
215	20240716	145700	310720450	15570	15580	15580	15570	231
216	20240716	145600	307121860	15580	15590	15590	15580	30
217	20240716	145500	306654210	15580	15580	15580	15580	0
218	20240716	145400	306654210	15580	15590	15590	15580	188
219	20240716	145300	303723660	15590	15590	15590	15590	7
220	20240716	145200	303614530	15590	15600	15600	15590	242
221	20240716	145100	299841590	15600	15590	15600	15590	24
222	20240716	145000	299467360	15590	15590	15590	15590	15
223	20240716	144900	299233510	15590	15600	15600	15590	47
224	20240716	144800	298500350	15600	15600	15600	15600	12
225	20240716	144700	298313150	15590	15590	15590	15590	8
226	20240716	144600	298188430	15590	15590	15590	15590	8
227	20240716	144500	298063710	15600	15590	15600	15580	29
228	20240716	144400	297611450	15580	15590	15590	15580	11
229	20240716	144300	297439990	15580	15600	15600	15580	39
230	20240716	144200	296832070	15580	15590	15590	15580	55
231	20240716	144100	295974900	15600	15590	15600	15590	78
232	20240716	144000	294758810	15580	15580	15580	15580	0
233	20240716	143900	294758810	15580	15580	15580	15580	4
234	20240716	143800	294696490	15580	15580	15580	15580	0
235	20240716	143700	294696490	15580	15580	15580	15580	9
236	20240716	143600	294556270	15600	15600	15600	15600	8
237	20240716	143500	294431470	15590	15590	15590	15590	0
238	20240716	143400	294431470	15590	15590	15590	15590	51
239	20240716	143300	293636380	15600	15600	15600	15600	7
240	20240716	143200	293527180	15580	15580	15580	15580	0
241	20240716	143100	293527180	15580	15600	15600	15580	36
242	20240716	143000	292965740	15600	15590	15600	15590	11
243	20240716	142900	292794240	15590	15590	15590	15580	166
244	20240716	142800	290206600	15590	15590	15590	15590	0
245	20240716	142700	290206600	15590	15590	15600	15590	124
246	20240716	142600	288273300	15590	15590	15590	15590	8
247	20240716	142500	288148580	15590	15590	15590	15590	1
248	20240716	142400	288132990	15590	15590	15590	15590	0
249	20240716	142300	288132990	15590	15590	15590	15590	5
250	20240716	142200	288055040	15600	15600	15600	15600	7
251	20240716	142100	287945840	15590	15590	15590	15590	11
252	20240716	142000	287774350	15600	15600	15600	15600	0
253	20240716	141900	287774350	15600	15600	15600	15600	16
254	20240716	141800	287524750	15600	15600	15600	15600	100
255	20240716	141700	285964750	15600	15600	15600	15600	14
256	20240716	141600	285746350	15590	15590	15590	15590	8
257	20240716	141500	285621630	15590	15590	15600	15590	35
258	20240716	141400	285075740	15590	15590	15590	15590	0
259	20240716	141300	285075740	15590	15590	15590	15590	0
260	20240716	141200	285075740	15590	15590	15590	15580	368
261	20240716	141100	279339170	15590	15600	15600	15590	129
262	20240716	141000	277326930	15600	15600	15600	15600	11
263	20240716	140900	277155330	15590	15590	15590	15590	0
264	20240716	140800	277155330	15590	15610	15610	15590	58
265	20240716	140700	276250110	15590	15590	15590	15590	4
266	20240716	140600	276187750	15590	15590	15590	15590	33
267	20240716	140500	275673280	15590	15580	15590	15580	14
268	20240716	140400	275455030	15580	15580	15580	15580	2
269	20240716	140300	275423870	15580	15580	15580	15580	1
270	20240716	140200	275408290	15580	15580	15580	15580	70
271	20240716	140100	274317690	15580	15580	15580	15580	0
272	20240716	140000	274317690	15580	15580	15580	15580	8
273	20240716	135900	274193050	15580	15600	15600	15580	89
274	20240716	135800	272804830	15600	15580	15600	15570	159
275	20240716	135700	270327290	15570	15600	15600	15570	108
276	20240716	135600	268643890	15600	15600	15600	15600	3
277	20240716	135500	268597090	15600	15600	15600	15590	180
278	20240716	135400	265789470	15600	15570	15600	15570	10
279	20240716	135300	265633530	15590	15590	15590	15590	0
280	20240716	135200	265633530	15590	15590	15590	15590	0
281	20240716	135100	265633530	15590	15590	15590	15590	171
282	20240716	135000	262967640	15590	15570	15600	15570	2074
283	20240716	134900	230637130	15570	15570	15570	15570	1
284	20240716	134800	230621560	15570	15570	15570	15570	26
285	20240716	134700	230216740	15570	15570	15570	15570	0
286	20240716	134600	230216740	15570	15570	15570	15570	0
287	20240716	134500	230216740	15570	15570	15570	15570	33
288	20240716	134400	229702930	15570	15570	15570	15570	0
289	20240716	134300	229702930	15570	15570	15570	15570	0
290	20240716	134200	229702930	15570	15570	15570	15570	4
291	20240716	134100	229640650	15570	15570	15570	15570	1
292	20240716	134000	229625080	15570	15570	15570	15570	108
293	20240716	133900	227943520	15540	15540	15540	15540	8
294	20240716	133800	227819200	15540	15540	15540	15540	0
295	20240716	133700	227819200	15540	15540	15540	15540	0
296	20240716	133600	227819200	15540	15540	15540	15540	0
297	20240716	133500	227819200	15540	15570	15570	15540	122
298	20240716	133400	225920500	15570	15570	15570	15570	194
299	20240716	133300	222899920	15530	15530	15530	15530	0
300	20240716	133200	222899920	15530	15530	15530	15530	0
301	20240716	133100	222899920	15530	15530	15530	15530	0
302	20240716	133000	222899920	15530	15530	15530	15530	1
303	20240716	132900	222884390	15530	15530	15530	15530	9
304	20240716	132800	222744620	15530	15530	15530	15530	2
305	20240716	132700	222713560	15530	15530	15530	15530	0
306	20240716	132600	222713560	15530	15530	15530	15530	0
307	20240716	132500	222713560	15530	15530	15530	15530	0
308	20240716	132400	222713560	15530	15530	15530	15530	8
309	20240716	132300	222589320	15530	15530	15530	15530	0
310	20240716	132200	222589320	15530	15530	15530	15530	0
311	20240716	132100	222589320	15530	15530	15530	15530	0
312	20240716	132000	222589320	15530	15530	15530	15530	0
313	20240716	131900	222589320	15530	15530	15530	15530	8
314	20240716	131800	222465080	15530	15530	15530	15530	0
315	20240716	131700	222465080	15530	15530	15530	15530	0
316	20240716	131600	222465080	15530	15530	15530	15530	0
317	20240716	131500	222465080	15530	15530	15530	15530	0
318	20240716	131400	222465080	15530	15530	15530	15530	0
319	20240716	131300	222465080	15530	15530	15530	15530	8
320	20240716	131200	222340840	15530	15530	15530	15530	0
321	20240716	131100	222340840	15530	15530	15530	15530	1
322	20240716	131000	222325310	15530	15530	15530	15530	1
323	20240716	130900	222309780	15530	15530	15530	15530	0
324	20240716	130800	222309780	15530	15530	15530	15530	23
325	20240716	130700	221952590	15530	15530	15530	15530	0
326	20240716	130600	221952590	15530	15530	15530	15530	1
327	20240716	130500	221937060	15530	15530	15530	15530	0
328	20240716	130400	221937060	15530	15530	15530	15530	0
329	20240716	130300	221937060	15530	15570	15580	15520	79
330	20240716	130200	220708860	15570	15570	15570	15570	51
331	20240716	130100	219914790	15570	15570	15570	15570	83
332	20240716	130000	218622480	15570	15570	15570	15570	3
333	20240716	125900	218575770	15570	15570	15570	15570	1
334	20240716	125800	218560200	15580	15580	15580	15570	18
335	20240716	125700	218279880	15580	15580	15580	15580	5
336	20240716	125600	218201980	15580	15580	15580	15580	8
337	20240716	125500	218077340	15580	15580	15580	15580	4
338	20240716	125400	218015020	15570	15580	15580	15570	16
339	20240716	125300	217765840	15570	15580	15580	15570	230
340	20240716	125200	214182460	15580	15580	15580	15580	8
341	20240716	125100	214057820	15570	15570	15570	15570	0
342	20240716	125000	214057820	15570	15570	15570	15570	0
343	20240716	124900	214057820	15570	15570	15570	15570	0
344	20240716	124800	214057820	15570	15570	15570	15570	70
345	20240716	124700	212967920	15580	15580	15580	15570	13
346	20240716	124600	212765460	15580	15580	15580	15570	19
347	20240716	124500	212469520	15560	15560	15560	15560	1
348	20240716	124400	212453960	15530	15530	15530	15530	0
349	20240716	124300	212453960	15530	15530	15530	15530	0
350	20240716	124200	212453960	15530	15540	15580	15530	17
351	20240716	124100	212189840	15570	15570	15570	15570	155
352	20240716	124000	209776490	15520	15520	15520	15520	0
353	20240716	123900	209776490	15520	15520	15520	15520	0
354	20240716	123800	209776490	15520	15520	15520	15520	0
355	20240716	123700	209776490	15520	15520	15520	15520	8
356	20240716	123600	209652330	15510	15510	15510	15510	0
357	20240716	123500	209652330	15510	15510	15510	15510	0
358	20240716	123400	209652330	15510	15510	15510	15510	0
359	20240716	123300	209652330	15510	15510	15510	15510	0
360	20240716	123200	209652330	15510	15510	15510	15510	9
361	20240716	123100	209512740	15510	15510	15510	15510	0
362	20240716	123000	209512740	15510	15510	15510	15510	0
363	20240716	122900	209512740	15510	15500	15570	15500	64
364	20240716	122800	208520540	15510	15540	15540	15510	736
365	20240716	122700	197097280	15540	15540	15540	15540	9
366	20240716	122600	196957420	15540	15540	15540	15540	0
367	20240716	122500	196957420	15540	15540	15540	15540	0
368	20240716	122400	196957420	15540	15540	15540	15540	0
369	20240716	122300	196957420	15540	15540	15540	15540	0
370	20240716	122200	196957420	15540	15540	15540	15540	0
371	20240716	122100	196957420	15540	15540	15540	15540	9
372	20240716	122000	196817560	15540	15540	15540	15540	0
373	20240716	121900	196817560	15540	15540	15540	15540	0
374	20240716	121800	196817560	15540	15540	15540	15540	0
375	20240716	121700	196817560	15540	15540	15540	15540	0
376	20240716	121600	196817560	15540	15570	15570	15540	80
377	20240716	121500	195572380	15570	15580	15580	15570	132
378	20240716	121400	193515860	15590	15590	15590	15590	7
379	20240716	121300	193406730	15580	15580	15580	15580	0
380	20240716	121200	193406730	15580	15580	15580	15580	0
381	20240716	121100	193406730	15580	15580	15580	15580	9
382	20240716	121000	193266510	15580	15580	15580	15580	1
383	20240716	120900	193250930	15570	15570	15570	15570	0
384	20240716	120800	193250930	15570	15570	15580	15570	106
385	20240716	120700	191600430	15580	15580	15580	15570	10
386	20240716	120600	191444640	15560	15550	15560	15550	11
387	20240716	120500	191273570	15540	15550	15550	15540	17
388	20240716	120400	191009320	15550	15580	15580	15550	10
389	20240716	120300	190853730	15540	15540	15540	15540	28
390	20240716	120200	190418610	15540	15540	15540	15540	17
391	20240716	120100	190154430	15590	15590	15590	15590	254
392	20240716	120000	186194570	15600	15600	15600	15600	1
393	20240716	115900	186178970	15590	15590	15590	15590	0
394	20240716	115800	186178970	15590	15590	15590	15590	121
395	20240716	115700	184292580	15580	15540	15580	15540	60
396	20240716	115600	183359460	15540	15540	15540	15540	59
397	20240716	115500	182442600	15540	15540	15540	15540	9
398	20240716	115400	182302740	15600	15590	15600	15590	37
399	20240716	115300	181725900	15560	15560	15560	15560	0
400	20240716	115200	181725900	15560	15560	15560	15560	45
401	20240716	115100	181025700	15560	15560	15560	15560	5
402	20240716	115000	180947900	15510	15500	15510	15500	54
403	20240716	114900	180110770	15500	15500	15500	15500	0
404	20240716	114800	180110770	15500	15500	15500	15500	2
405	20240716	114700	180079770	15500	15500	15500	15500	14
406	20240716	114600	179862770	15480	15480	15480	15480	0
407	20240716	114500	179862770	15480	15480	15480	15480	11
408	20240716	114400	179692490	15480	15510	15520	15480	543
409	20240716	114300	171274460	15510	15530	15530	15510	659
410	20240716	114200	161048460	15530	15530	15530	15530	11
411	20240716	114100	160877630	15530	15520	15530	15520	49
412	20240716	114000	160117110	15530	15520	15530	15520	244
413	20240716	113900	156330210	15520	15520	15520	15520	4
414	20240716	113800	156268130	15520	15560	15560	15520	524
415	20240716	113700	148124330	15570	15570	15570	15570	52
416	20240716	113600	147314690	15570	15560	15570	15550	21
417	20240716	113500	146987970	15550	15560	15560	15550	9
418	20240716	113400	146847940	15560	15580	15580	15540	9
419	20240716	113300	146707920	15540	15560	15580	15540	524
420	20240716	113200	138557210	15560	15570	15570	15560	260
421	20240716	113100	134509680	15580	15580	15580	15580	292
422	20240716	113000	129960320	15590	15590	15590	15590	0
423	20240716	112900	129960320	15590	15590	15590	15590	1
424	20240716	112800	129944730	15580	15580	15580	15580	0
425	20240716	112700	129944730	15580	15580	15580	15580	0
426	20240716	112600	129944730	15580	15580	15580	15580	0
427	20240716	112500	129944730	15580	15580	15580	15580	1
428	20240716	112400	129929150	15580	15580	15580	15580	0
429	20240716	112300	129929150	15580	15580	15580	15580	0
430	20240716	112200	129929150	15580	15580	15580	15580	18
431	20240716	112100	129648710	15580	15580	15580	15580	0
432	20240716	112000	129648710	15580	15580	15590	15580	38
433	20240716	111900	129056350	15580	15580	15580	15580	1
434	20240716	111800	129040770	15580	15590	15590	15580	181
435	20240716	111700	126219380	15600	15600	15600	15600	0
436	20240716	111600	126219380	15600	15600	15600	15600	64
437	20240716	111500	125220980	15590	15590	15590	15590	0
438	20240716	111400	125220980	15590	15590	15590	15590	0
439	20240716	111300	125220980	15590	15590	15590	15580	401
440	20240716	111200	118969800	15590	15590	15600	15590	33
441	20240716	111100	118455280	15590	15600	15600	15590	81
442	20240716	111000	117191860	15600	15600	15600	15600	75
443	20240716	110900	116021860	15590	15590	15590	15590	3
444	20240716	110800	115975090	15590	15590	15590	15590	9
445	20240716	110700	115834780	15590	15590	15590	15590	150
446	20240716	110600	113496280	15590	15590	15590	15590	145
447	20240716	110500	111235730	15590	15590	15590	15590	60
448	20240716	110400	110300330	15580	15580	15580	15580	22
449	20240716	110300	109957570	15580	15580	15580	15580	1
450	20240716	110200	109941990	15580	15590	15590	15580	103
451	20240716	110100	108336530	15580	15580	15580	15580	15
452	20240716	110000	108102830	15580	15570	15580	15570	9
453	20240716	105900	107962680	15570	15580	15580	15570	488
454	20240716	105800	100363300	15570	15570	15570	15570	0
455	20240716	105700	100363300	15570	15570	15570	15570	0
456	20240716	105600	100363300	15570	15570	15570	15570	0
457	20240716	105500	100363300	15570	15570	15570	15570	1
458	20240716	105400	100347730	15590	15590	15590	15590	0
459	20240716	105300	100347730	15590	15590	15590	15590	20
460	20240716	105200	100035930	15590	15590	15590	15590	0
461	20240716	105100	100035930	15590	15590	15590	15590	0
462	20240716	105000	100035930	15590	15590	15590	15590	36
463	20240716	104900	99474690	15590	15590	15590	15590	0
464	20240716	104800	99474690	15590	15590	15590	15590	16
465	20240716	104700	99225250	15570	15570	15570	15570	0
466	20240716	104600	99225250	15570	15570	15570	15570	6
467	20240716	104500	99131830	15570	15600	15600	15570	156
468	20240716	104400	96699630	15600	15600	15600	15600	32
469	20240716	104300	96200430	15590	15570	15590	15570	40
470	20240716	104200	95576850	15590	15580	15590	15570	155
471	20240716	104100	93161640	15580	15580	15580	15580	1
472	20240716	104000	93146060	15590	15590	15590	15580	44
473	20240716	103900	92460110	15580	15580	15590	15580	6
474	20240716	103800	92366590	15590	15580	15590	15580	7
475	20240716	103700	92257480	15590	15570	15590	15570	15
476	20240716	103600	92023870	15590	15600	15600	15570	103
477	20240716	103500	90417630	15600	15600	15600	15600	0
478	20240716	103400	90417630	15600	15600	15600	15600	13
479	20240716	103300	90214830	15600	15600	15600	15600	51
480	20240716	103200	89419230	15600	15600	15600	15600	41
481	20240716	103100	88779630	15600	15600	15600	15600	3
482	20240716	103000	88732830	15570	15570	15570	15570	0
483	20240716	102900	88732830	15570	15570	15570	15570	1
484	20240716	102800	88717260	15570	15570	15570	15570	4
485	20240716	102700	88654980	15560	15600	15600	15560	31
486	20240716	102600	88171460	15600	15600	15600	15600	26
487	20240716	102500	87765860	15600	15570	15600	15570	18
488	20240716	102400	87485090	15570	15570	15570	15570	3
489	20240716	102300	87438380	15570	15570	15570	15570	4
490	20240716	102200	87376100	15570	15570	15570	15570	7
491	20240716	102100	87267110	15570	15570	15570	15570	4
492	20240716	102000	87204830	15570	15570	15570	15570	3
493	20240716	101900	87158120	15570	15570	15570	15560	8
494	20240716	101800	87033580	15570	15570	15570	15570	5
495	20240716	101700	86955730	15570	15560	15570	15560	14
496	20240716	101600	86737850	15570	15590	15610	15570	36
497	20240716	101500	86176630	15590	15560	15590	15560	89
498	20240716	101400	84789930	15560	15560	15560	15560	1
499	20240716	101300	84774370	15560	15560	15580	15560	105
500	20240716	101200	83138890	15590	15600	15600	15590	139
501	20240716	101100	80971180	15590	15590	15590	15590	0
502	20240716	101000	80971180	15590	15590	15590	15590	0
503	20240716	100900	80971180	15590	15590	15590	15590	1
504	20240716	100800	80955590	15590	15590	15590	15590	5
505	20240716	100700	80877640	15570	15570	15570	15560	37
506	20240716	100600	80301560	15560	15570	15570	15560	216
507	20240716	100500	76940030	15600	15600	15610	15600	149
508	20240716	100400	74615560	15610	15610	15610	15610	10
509	20240716	100300	74459460	15610	15610	15610	15610	72
510	20240716	100200	73335540	15610	15600	15610	15600	64
511	20240716	100100	72336550	15610	15600	15610	15600	3
512	20240716	100000	72289730	15610	15600	15610	15600	15
513	20240716	095900	72055660	15600	15610	15610	15600	123
514	20240716	095800	70136810	15610	15610	15610	15600	30
515	20240716	095700	69668520	15610	15600	15610	15600	38
516	20240716	095600	69075700	15610	15610	15610	15610	9
517	20240716	095500	68935210	15610	15610	15620	15610	101
518	20240716	095400	67358590	15610	15610	15610	15610	13
519	20240716	095300	67155660	15600	15600	15600	15600	0
520	20240716	095200	67155660	15600	15600	15600	15600	0
521	20240716	095100	67155660	15600	15620	15620	15600	10
522	20240716	095000	66999480	15610	15570	15610	15570	12
523	20240716	094900	66812200	15570	15570	15570	15570	0
524	20240716	094800	66812200	15570	15570	15610	15570	5
525	20240716	094700	66734270	15550	15560	15610	15550	57
526	20240716	094600	65847380	15560	15600	15600	15550	453
527	20240716	094500	58796670	15620	15600	15620	15600	54
528	20240716	094400	57954250	15600	15610	15620	15600	113
529	20240716	094300	56189910	15610	15620	15620	15610	83
530	20240716	094200	54893660	15620	15620	15620	15620	68
531	20240716	094100	53831500	15620	15620	15620	15620	0
532	20240716	094000	53831500	15620	15620	15620	15620	27
533	20240716	093900	53409760	15630	15620	15630	15620	2
534	20240716	093800	53378510	15630	15600	15630	15590	28
535	20240716	093700	52941690	15600	15600	15600	15600	0
536	20240716	093600	52941690	15600	15600	15600	15600	3
537	20240716	093500	52894890	15580	15580	15580	15580	10
538	20240716	093400	52739090	15570	15600	15600	15570	186
539	20240716	093300	49838360	15600	15600	15600	15600	0
540	20240716	093200	49838360	15600	15600	15600	15600	0
541	20240716	093100	49838360	15600	15600	15600	15600	2
542	20240716	093000	49807160	15630	15610	15630	15600	77
543	20240716	092900	48604500	15610	15610	15610	15600	4
544	20240716	092800	48542070	15600	15600	15610	15600	13
545	20240716	092700	48339170	15610	15600	15610	15600	7
546	20240716	092600	48229910	15600	15600	15600	15600	0
547	20240716	092500	48229910	15600	15600	15600	15600	6
548	20240716	092400	48136310	15590	15590	15590	15590	4
549	20240716	092300	48073950	15580	15590	15590	15580	9
550	20240716	092200	47933660	15580	15590	15590	15580	45
551	20240716	092100	47232480	15580	15560	15580	15560	3
552	20240716	092000	47185780	15560	15560	15560	15560	12
553	20240716	091900	46999060	15560	15560	15560	15560	43
554	20240716	091800	46329980	15560	15560	15560	15560	1
555	20240716	091700	46314420	15580	15580	15580	15580	0
556	20240716	091600	46314420	15580	15580	15580	15580	0
557	20240716	091500	46314420	15580	15540	15580	15540	10
558	20240716	091400	46158820	15560	15560	15570	15560	102
559	20240716	091300	44571680	15560	15560	15560	15560	23
560	20240716	091200	44213800	15570	15540	15580	15530	104
561	20240716	091100	42595930	15530	15530	15530	15530	142
562	20240716	091000	40390670	15530	15530	15530	15530	40
563	20240716	090900	39769470	15610	15530	15610	15520	139
564	20240716	090800	37604080	15520	15590	15600	15520	127
565	20240716	090700	35623640	15600	15510	15600	15510	229
566	20240716	090600	32052120	15510	15510	15590	15510	11
567	20240716	090500	31880870	15590	15520	15590	15510	946
568	20240716	090400	17196340	15520	15500	15520	15500	3
569	20240716	090300	17149820	15590	15610	15620	15590	194
570	20240716	090200	14122900	15590	15510	15590	15510	21
571	20240716	090100	13795720	15510	15590	15590	15460	27
572	20240716	090000	13375210	15450	15610	15610	15450	861