KissMeData/006060/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184600	492201455	4145	4145	4145	4145	2788
3	20240719	184500	492201455	4145	4145	4145	4145	0
4	20240719	184400	492201455	4145	4145	4145	4145	0
5	20240719	184300	492201455	4145	4145	4145	4145	0
6	20240719	184200	492201455	4145	4145	4145	4145	0
7	20240719	184100	492201455	4145	4145	4145	4145	0
8	20240719	184000	492201455	4145	4145	4145	4145	0
9	20240719	183900	492201455	4145	4145	4145	4145	0
10	20240719	183800	492201455	4145	4145	4145	4145	0
11	20240719	183700	492201455	4145	4145	4145	4145	0
12	20240719	183600	492201455	4145	4145	4145	4145	0
13	20240719	183500	492201455	4145	4145	4145	4145	0
14	20240719	183400	492201455	4145	4145	4145	4145	0
15	20240719	183300	492201455	4145	4145	4145	4145	0
16	20240719	183200	492201455	4145	4145	4145	4145	0
17	20240719	183100	492201455	4145	4145	4145	4145	0
18	20240719	183000	492201455	4145	4145	4145	4145	0
19	20240719	182900	492201455	4145	4145	4145	4145	0
20	20240719	182800	492201455	4145	4145	4145	4145	0
21	20240719	182700	492201455	4145	4145	4145	4145	0
22	20240719	182600	492201455	4145	4145	4145	4145	0
23	20240719	182500	492201455	4145	4145	4145	4145	0
24	20240719	182400	492201455	4145	4145	4145	4145	0
25	20240719	182300	492201455	4145	4145	4145	4145	0
26	20240719	182200	492201455	4145	4145	4145	4145	0
27	20240719	182100	492201455	4145	4145	4145	4145	0
28	20240719	182000	492201455	4145	4145	4145	4145	0
29	20240719	181900	492201455	4145	4145	4145	4145	0
30	20240719	181800	492201455	4145	4145	4145	4145	0
31	20240719	181700	492201455	4145	4145	4145	4145	0
32	20240719	181600	492201455	4145	4145	4145	4145	2788
33	20240719	181500	492201455	4145	4145	4145	4145	0
34	20240719	181400	492201455	4145	4145	4145	4145	0
35	20240719	181300	492201455	4145	4145	4145	4145	0
36	20240719	181200	492201455	4145	4145	4145	4145	0
37	20240719	181100	492201455	4145	4145	4145	4145	0
38	20240719	181000	492201455	4145	4145	4145	4145	0
39	20240719	180900	492201455	4145	4145	4145	4145	0
40	20240719	180800	492201455	4145	4145	4145	4145	0
41	20240719	180700	492201455	4145	4145	4145	4145	0
42	20240719	180600	492201455	4145	4145	4145	4145	0
43	20240719	180500	492201455	4145	4145	4145	4145	0
44	20240719	180400	492201455	4145	4145	4145	4145	0
45	20240719	180300	492201455	4145	4145	4145	4145	0
46	20240719	180200	492201455	4145	4145	4145	4145	0
47	20240719	180100	492201455	4145	4145	4145	4145	0
48	20240719	180000	492201455	4145	4145	4145	4145	0
49	20240719	175900	492201455	4145	4145	4145	4145	0
50	20240719	175800	492201455	4145	4145	4145	4145	0
51	20240719	175700	492201455	4145	4145	4145	4145	0
52	20240719	175600	492201455	4145	4145	4145	4145	0
53	20240719	175500	492201455	4145	4145	4145	4145	0
54	20240719	175400	492201455	4145	4145	4145	4145	0
55	20240719	175300	492201455	4145	4145	4145	4145	0
56	20240719	175200	492201455	4145	4145	4145	4145	0
57	20240719	175100	492201455	4145	4145	4145	4145	0
58	20240719	175000	492201455	4145	4145	4145	4145	0
59	20240719	174900	492201455	4145	4145	4145	4145	0
60	20240719	174800	492201455	4145	4145	4145	4145	0
61	20240719	174700	492201455	4145	4145	4145	4145	0
62	20240719	174600	492201455	4145	4145	4145	4145	2788
63	20240719	174500	492201455	4145	4145	4145	4145	0
64	20240719	174400	492201455	4145	4145	4145	4145	0
65	20240719	174300	492201455	4145	4145	4145	4145	0
66	20240719	174200	492201455	4145	4145	4145	4145	0
67	20240719	174100	492201455	4145	4145	4145	4145	0
68	20240719	174000	492201455	4145	4145	4145	4145	0
69	20240719	173900	492201455	4145	4145	4145	4145	0
70	20240719	173800	492201455	4145	4145	4145	4145	0
71	20240719	173700	492201455	4145	4145	4145	4145	0
72	20240719	173600	492201455	4145	4145	4145	4145	0
73	20240719	173500	492201455	4145	4145	4145	4145	0
74	20240719	173400	492201455	4145	4145	4145	4145	0
75	20240719	173300	492201455	4145	4145	4145	4145	0
76	20240719	173200	492201455	4145	4145	4145	4145	0
77	20240719	173100	492201455	4145	4145	4145	4145	0
78	20240719	173000	492201455	4145	4145	4145	4145	0
79	20240719	172900	492201455	4145	4145	4145	4145	0
80	20240719	172800	492201455	4145	4145	4145	4145	0
81	20240719	172700	492201455	4145	4145	4145	4145	0
82	20240719	172600	492201455	4145	4145	4145	4145	0
83	20240719	172500	492201455	4145	4145	4145	4145	0
84	20240719	172400	492201455	4145	4145	4145	4145	0
85	20240719	172300	492201455	4145	4145	4145	4145	0
86	20240719	172200	492201455	4145	4145	4145	4145	0
87	20240719	172100	492201455	4145	4145	4145	4145	0
88	20240719	172000	492201455	4145	4145	4145	4145	0
89	20240719	171900	492201455	4145	4145	4145	4145	0
90	20240719	171800	492201455	4145	4145	4145	4145	0
91	20240719	171700	492201455	4145	4145	4145	4145	0
92	20240719	171600	492201455	4145	4145	4145	4145	2788
93	20240719	171500	492201455	4145	4145	4145	4145	0
94	20240719	171400	492201455	4145	4145	4145	4145	0
95	20240719	171300	492201455	4145	4145	4145	4145	0
96	20240719	171200	492201455	4145	4145	4145	4145	0
97	20240719	171100	492201455	4145	4145	4145	4145	0
98	20240719	171000	492201455	4145	4145	4145	4145	0
99	20240719	170900	492201455	4145	4145	4145	4145	0
100	20240719	170800	492201455	4145	4145	4145	4145	0
101	20240719	170700	492201455	4145	4145	4145	4145	0
102	20240719	170600	492201455	4145	4145	4145	4145	0
103	20240719	170500	492201455	4145	4145	4145	4145	0
104	20240719	170400	492201455	4145	4145	4145	4145	0
105	20240719	170300	492201455	4145	4145	4145	4145	0
106	20240719	170200	492201455	4145	4145	4145	4145	0
107	20240719	170100	492201455	4145	4145	4145	4145	0
108	20240719	170000	492201455	4145	4145	4145	4145	0
109	20240719	165900	492201455	4145	4145	4145	4145	0
110	20240719	165800	492201455	4145	4145	4145	4145	0
111	20240719	165700	492201455	4145	4145	4145	4145	0
112	20240719	165600	492201455	4145	4145	4145	4145	0
113	20240719	165500	492201455	4145	4145	4145	4145	0
114	20240719	165400	492201455	4145	4145	4145	4145	0
115	20240719	165300	492201455	4145	4145	4145	4145	0
116	20240719	165200	492201455	4145	4145	4145	4145	0
117	20240719	165100	492201455	4145	4145	4145	4145	0
118	20240719	165000	492201455	4145	4145	4145	4145	0
119	20240719	164900	492201455	4145	4145	4145	4145	0
120	20240719	164800	492201455	4145	4145	4145	4145	0
121	20240719	164700	492201455	4145	4145	4145	4145	0
122	20240719	164600	492201455	4145	4145	4145	4145	2788
123	20240719	164500	492201455	4145	4145	4145	4145	0
124	20240719	164400	492201455	4145	4145	4145	4145	0
125	20240719	164300	492201455	4145	4145	4145	4145	0
126	20240719	164200	492201455	4145	4145	4145	4145	0
127	20240719	164100	492201455	4145	4145	4145	4145	0
128	20240719	164000	492201455	4145	4145	4145	4145	0
129	20240719	163900	492201455	4145	4145	4145	4145	0
130	20240719	163800	492201455	4145	4145	4145	4145	0
131	20240719	163700	492201455	4145	4145	4145	4145	0
132	20240719	163600	492201455	4145	4145	4145	4145	0
133	20240719	163500	492201455	4145	4145	4145	4145	0
134	20240719	163400	492201455	4145	4145	4145	4145	0
135	20240719	163300	492201455	4145	4145	4145	4145	0
136	20240719	163200	492201455	4145	4145	4145	4145	0
137	20240719	163100	492201455	4145	4145	4145	4145	0
138	20240719	163000	492201455	4145	4145	4145	4145	0
139	20240719	162900	492201455	4145	4145	4145	4145	0
140	20240719	162800	492201455	4145	4145	4145	4145	0
141	20240719	162700	492201455	4145	4145	4145	4145	0
142	20240719	162600	492201455	4145	4145	4145	4145	0
143	20240719	162500	492201455	4145	4145	4145	4145	0
144	20240719	162400	492201455	4145	4145	4145	4145	0
145	20240719	162300	492201455	4145	4145	4145	4145	0
146	20240719	162200	492201455	4145	4145	4145	4145	0
147	20240719	162100	492201455	4145	4145	4145	4145	0
148	20240719	162000	492201455	4145	4145	4145	4145	0
149	20240719	161900	492201455	4145	4145	4145	4145	0
150	20240719	161800	492201455	4145	4145	4145	4145	0
151	20240719	161700	492201455	4145	4145	4145	4145	0
152	20240719	161600	492201455	4145	4145	4145	4145	2788
153	20240719	161500	492201455	4145	4145	4145	4145	0
154	20240719	161400	492201455	4145	4145	4145	4145	0
155	20240719	161300	492201455	4145	4145	4145	4145	0
156	20240719	161200	492201455	4145	4145	4145	4145	0
157	20240719	161100	492201455	4145	4145	4145	4145	0
158	20240719	161000	492201455	4145	4145	4145	4145	0
159	20240719	160900	492201455	4145	4145	4145	4145	0
160	20240719	160800	492201455	4145	4145	4145	4145	0
161	20240719	160700	492201455	4145	4145	4145	4145	0
162	20240719	160600	492201455	4145	4145	4145	4145	0
163	20240719	160500	492201455	4145	4145	4145	4145	0
164	20240719	160400	492201455	4145	4145	4145	4145	0
165	20240719	160300	492201455	4145	4145	4145	4145	0
166	20240719	160200	492201455	4145	4145	4145	4145	0
167	20240719	160100	492201455	4145	4145	4145	4145	0
168	20240719	160000	492201455	4145	4145	4145	4145	0
169	20240719	155900	492201455	4145	4145	4145	4145	0
170	20240719	155800	492201455	4145	4145	4145	4145	0
171	20240719	155700	492201455	4145	4145	4145	4145	0
172	20240719	155600	492201455	4145	4145	4145	4145	0
173	20240719	155500	492201455	4145	4145	4145	4145	0
174	20240719	155400	492201455	4145	4145	4145	4145	0
175	20240719	155300	492201455	4145	4145	4145	4145	0
176	20240719	155200	492201455	4145	4145	4145	4145	0
177	20240719	155100	492201455	4145	4145	4145	4145	0
178	20240719	155000	492201455	4145	4145	4145	4145	0
179	20240719	154900	492201455	4145	4145	4145	4145	0
180	20240719	154800	492201455	4145	4145	4145	4145	0
181	20240719	154700	492201455	4145	4145	4145	4145	0
182	20240719	154600	492201455	4145	4145	4145	4145	2788
183	20240719	154500	492201455	4145	4145	4145	4145	0
184	20240719	154400	492201455	4145	4145	4145	4145	0
185	20240719	154300	492201455	4145	4145	4145	4145	0
186	20240719	154200	492201455	4145	4145	4145	4145	0
187	20240719	154100	492201455	4145	4145	4145	4145	0
188	20240719	154000	492201455	4145	4145	4145	4145	0
189	20240719	153900	492201455	4145	4145	4145	4145	0
190	20240719	153800	492201455	4145	4145	4145	4145	0
191	20240719	153700	492201455	4145	4145	4145	4145	0
192	20240719	153600	492201455	4145	4145	4145	4145	0
193	20240719	153500	492201455	4145	4145	4145	4145	0
194	20240719	153400	492201455	4145	4145	4145	4145	0
195	20240719	153300	492201455	4145	4145	4145	4145	0
196	20240719	153200	492201455	4145	4145	4145	4145	0
197	20240719	153100	492201455	4145	4145	4145	4145	0
198	20240719	153000	492201455	4145	4145	4145	4145	2788
199	20240719	152900	480645195	4120	4120	4120	4120	0
200	20240719	152800	480645195	4120	4120	4120	4120	0
201	20240719	152700	480645195	4120	4120	4120	4120	0
202	20240719	152600	480645195	4120	4120	4120	4120	0
203	20240719	152500	480645195	4120	4120	4120	4120	0
204	20240719	152400	480645195	4120	4120	4120	4120	0
205	20240719	152300	480645195	4120	4120	4120	4120	0
206	20240719	152200	480645195	4120	4120	4120	4120	0
207	20240719	152100	480645195	4120	4120	4120	4120	0
208	20240719	152000	480645195	4120	4120	4120	4120	0
209	20240719	151900	480645195	4120	4120	4120	4120	159
210	20240719	151800	479990115	4135	4115	4135	4115	1992
211	20240719	151700	471765675	4115	4120	4120	4115	518
212	20240719	151600	469631600	4110	4110	4110	4110	0
213	20240719	151500	469631600	4110	4115	4130	4110	2677
214	20240719	151400	458586145	4115	4105	4115	4105	1341
215	20240719	151300	453068465	4110	4110	4110	4105	502
216	20240719	151200	451005250	4105	4105	4105	4105	0
217	20240719	151100	451005250	4105	4100	4105	4100	131
218	20240719	151000	450467500	4105	4110	4110	4105	111
219	20240719	150900	450011340	4110	4105	4110	4105	91
220	20240719	150800	449637400	4110	4110	4110	4110	4
221	20240719	150700	449620960	4110	4105	4110	4105	106
222	20240719	150600	449185325	4100	4105	4110	4100	68
223	20240719	150500	448906180	4100	4105	4110	4100	159
224	20240719	150400	448254000	4105	4100	4105	4100	165
225	20240719	150300	447577170	4105	4105	4105	4105	111
226	20240719	150200	447121515	4105	4100	4105	4100	61
227	20240719	150100	446871120	4105	4105	4105	4105	65
228	20240719	150000	446604295	4105	4105	4105	4100	288
229	20240719	145900	445422555	4105	4105	4105	4105	103
230	20240719	145800	444999740	4105	4100	4105	4100	5787
231	20240719	145700	421272820	4100	4100	4100	4100	64
232	20240719	145600	421010420	4100	4105	4105	4100	523
233	20240719	145500	418865865	4105	4105	4105	4105	133
234	20240719	145400	418319900	4105	4110	4110	4105	152
235	20240719	145300	417695505	4105	4105	4105	4105	6
236	20240719	145200	417670875	4110	4105	4110	4105	67
237	20240719	145100	417395825	4105	4100	4105	4100	86
238	20240719	145000	417042890	4100	4100	4100	4095	90
239	20240719	144900	416673950	4100	4105	4110	4100	2676
240	20240719	144800	405696485	4105	4100	4105	4100	1106
241	20240719	144700	401156885	4105	4100	4105	4100	132
242	20240719	144600	400615325	4100	4100	4100	4100	250
243	20240719	144500	399590325	4100	4100	4100	4100	1047
244	20240719	144400	395297625	4100	4100	4100	4100	86
245	20240719	144300	394945025	4095	4100	4100	4095	1061
246	20240719	144200	390594930	4100	4100	4100	4100	853
247	20240719	144100	387097630	4105	4105	4105	4105	733
248	20240719	144000	384088665	4105	4105	4105	4105	149
249	20240719	143900	383477020	4105	4105	4105	4105	24
250	20240719	143800	383378500	4105	4105	4105	4105	629
251	20240719	143700	380796455	4105	4110	4110	4105	105
252	20240719	143600	380365410	4110	4110	4110	4110	60
253	20240719	143500	380118810	4110	4110	4110	4110	127
254	20240719	143400	379596840	4110	4110	4110	4110	64
255	20240719	143300	379333800	4110	4110	4110	4110	57
256	20240719	143200	379099530	4110	4110	4110	4105	909
257	20240719	143100	375363570	4115	4115	4120	4115	230
258	20240719	143000	374417100	4115	4115	4115	4110	91
259	20240719	142900	374042640	4115	4115	4115	4115	92
260	20240719	142800	373664060	4115	4115	4115	4115	59
261	20240719	142700	373421275	4115	4115	4115	4115	60
262	20240719	142600	373174375	4110	4105	4110	4105	199
263	20240719	142500	372356660	4105	4105	4105	4105	60
264	20240719	142400	372110360	4100	4090	4100	4090	853
265	20240719	142300	368613510	4095	4110	4110	4090	7429
266	20240719	142200	338157610	4115	4115	4120	4115	153
267	20240719	142100	337527715	4110	4110	4110	4110	106
268	20240719	142000	337092055	4110	4110	4110	4110	890
269	20240719	141900	333434155	4110	4110	4110	4110	64
270	20240719	141800	333171115	4110	4110	4110	4110	60
271	20240719	141700	332924515	4110	4110	4110	4110	162
272	20240719	141600	332258695	4110	4110	4110	4110	0
273	20240719	141500	332258695	4110	4115	4115	4110	154
274	20240719	141400	331625500	4110	4105	4110	4105	5461
275	20240719	141300	309182760	4100	4110	4110	4100	977
276	20240719	141200	305170925	4105	4105	4105	4105	0
277	20240719	141100	305170925	4105	4100	4105	4095	1752
278	20240719	141000	297986210	4100	4100	4100	4095	179
279	20240719	140900	297252605	4095	4100	4100	4095	244
280	20240719	140800	296253420	4105	4100	4105	4100	138
281	20240719	140700	295687235	4100	4105	4105	4100	2195
282	20240719	140600	286687525	4105	4110	4110	4105	5167
283	20240719	140500	265474360	4115	4115	4115	4115	0
284	20240719	140400	265474360	4115	4115	4115	4115	0
285	20240719	140300	265474360	4115	4115	4115	4115	0
286	20240719	140200	265474360	4115	4115	4115	4115	0
287	20240719	140100	265474360	4115	4115	4115	4115	2
288	20240719	140000	265466130	4115	4115	4115	4115	0
289	20240719	135900	265466130	4115	4115	4115	4115	25
290	20240719	135800	265363255	4115	4115	4115	4115	0
291	20240719	135700	265363255	4115	4115	4115	4115	121
292	20240719	135600	264865340	4115	4115	4115	4115	0
293	20240719	135500	264865340	4115	4115	4115	4115	1054
294	20240719	135400	260528130	4115	4115	4115	4115	79
295	20240719	135300	260203045	4115	4115	4115	4115	0
296	20240719	135200	260203045	4115	4110	4115	4110	64
297	20240719	135100	259939820	4110	4110	4110	4110	10
298	20240719	135000	259898720	4110	4110	4110	4110	1112
299	20240719	134900	255328400	4115	4115	4115	4115	0
300	20240719	134800	255328400	4115	4115	4115	4115	1
301	20240719	134700	255324285	4115	4115	4115	4115	2
302	20240719	134600	255316055	4115	4115	4115	4115	0
303	20240719	134500	255316055	4115	4115	4115	4115	0
304	20240719	134400	255316055	4115	4115	4115	4115	0
305	20240719	134300	255316055	4115	4115	4115	4115	0
306	20240719	134200	255316055	4115	4115	4115	4115	0
307	20240719	134100	255316055	4115	4115	4115	4115	0
308	20240719	134000	255316055	4115	4115	4115	4115	0
309	20240719	133900	255316055	4115	4115	4115	4115	0
310	20240719	133800	255316055	4115	4115	4115	4115	6
311	20240719	133700	255291365	4115	4115	4115	4115	0
312	20240719	133600	255291365	4115	4115	4115	4115	46
313	20240719	133500	255102075	4115	4115	4115	4115	0
314	20240719	133400	255102075	4115	4115	4115	4115	67
315	20240719	133300	254826370	4115	4115	4115	4115	244
316	20240719	133200	253822310	4115	4115	4115	4115	55
317	20240719	133100	253595985	4115	4115	4120	4115	545
318	20240719	133000	251353090	4115	4115	4115	4115	909
319	20240719	132900	247612555	4120	4120	4120	4120	0
320	20240719	132800	247612555	4120	4120	4120	4120	0
321	20240719	132700	247612555	4120	4120	4120	4120	3
322	20240719	132600	247600195	4120	4120	4120	4120	0
323	20240719	132500	247600195	4120	4120	4120	4120	0
324	20240719	132400	247600195	4120	4120	4120	4120	0
325	20240719	132300	247600195	4120	4120	4120	4120	0
326	20240719	132200	247600195	4120	4120	4120	4120	5
327	20240719	132100	247579595	4120	4120	4120	4120	0
328	20240719	132000	247579595	4120	4120	4120	4120	43
329	20240719	131900	247402435	4115	4115	4115	4115	300
330	20240719	131800	246167935	4120	4120	4120	4120	2
331	20240719	131700	246159695	4120	4120	4120	4120	14
332	20240719	131600	246102015	4120	4120	4120	4120	3
333	20240719	131500	246089655	4115	4120	4120	4115	26
334	20240719	131400	245982660	4120	4120	4120	4120	10
335	20240719	131300	245941460	4120	4120	4120	4120	6
336	20240719	131200	245916740	4120	4120	4120	4120	0
337	20240719	131100	245916740	4120	4120	4120	4120	32
338	20240719	131000	245784900	4115	4120	4120	4115	491
339	20240719	130900	243764205	4120	4120	4120	4120	19
340	20240719	130800	243685925	4115	4120	4120	4115	239
341	20240719	130700	242702245	4120	4120	4120	4120	1
342	20240719	130600	242698125	4120	4120	4120	4115	132
343	20240719	130500	242154785	4115	4115	4115	4115	0
344	20240719	130400	242154785	4115	4120	4120	4115	152
345	20240719	130300	241528945	4115	4125	4125	4115	334
346	20240719	130200	240153565	4125	4130	4130	4125	412
347	20240719	130100	238454055	4130	4130	4130	4130	2
348	20240719	130000	238445795	4130	4130	4130	4130	19
349	20240719	125900	238367325	4130	4130	4130	4130	4
350	20240719	125800	238350805	4130	4130	4130	4130	0
351	20240719	125700	238350805	4130	4130	4130	4130	54
352	20240719	125600	238127785	4125	4125	4125	4125	5
353	20240719	125500	238107160	4130	4130	4130	4130	118
354	20240719	125400	237619820	4130	4130	4130	4125	62
355	20240719	125300	237363770	4130	4125	4130	4125	25
356	20240719	125200	237260525	4130	4130	4130	4130	1674
357	20240719	125100	230346905	4135	4135	4135	4135	2
358	20240719	125000	230338635	4135	4135	4135	4135	27
359	20240719	124900	230226990	4140	4140	4140	4140	2
360	20240719	124800	230218710	4140	4135	4140	4135	78
361	20240719	124700	229896140	4140	4140	4140	4140	0
362	20240719	124600	229896140	4140	4140	4140	4140	33
363	20240719	124500	229759520	4135	4135	4135	4135	24
364	20240719	124400	229660280	4140	4140	4140	4140	34
365	20240719	124300	229519520	4135	4140	4140	4135	235
366	20240719	124200	228546790	4135	4135	4135	4135	9
367	20240719	124100	228509575	4135	4135	4135	4135	83
368	20240719	124000	228166370	4135	4135	4135	4135	34
369	20240719	123900	228025780	4135	4140	4140	4135	31
370	20240719	123800	227897450	4135	4135	4135	4135	33
371	20240719	123700	227760995	4135	4135	4135	4135	63
372	20240719	123600	227500490	4135	4135	4135	4135	34
373	20240719	123500	227359900	4135	4135	4135	4135	24
374	20240719	123400	227260660	4135	4130	4135	4130	35
375	20240719	123300	227115940	4135	4135	4135	4135	117
376	20240719	123200	226632145	4135	4135	4135	4135	63
377	20240719	123100	226371640	4135	4135	4135	4135	34
378	20240719	123000	226231050	4135	4135	4135	4135	23
379	20240719	122900	226135945	4135	4135	4135	4135	33
380	20240719	122800	225999490	4135	4135	4135	4135	54
381	20240719	122700	225776200	4135	4135	4135	4135	34
382	20240719	122600	225635610	4140	4140	4140	4140	33
383	20240719	122500	225498990	4135	4135	4135	4135	2584
384	20240719	122400	214814150	4140	4140	4140	4140	34
385	20240719	122300	214673390	4140	4140	4140	4140	52
386	20240719	122200	214458110	4140	4140	4140	4140	34
387	20240719	122100	214317350	4140	4140	4140	4140	35
388	20240719	122000	214172450	4140	4140	4140	4140	33
389	20240719	121900	214035830	4135	4140	4140	4135	85
390	20240719	121800	213684120	4135	4135	4135	4135	15
391	20240719	121700	213622095	4145	4140	4145	4140	34
392	20240719	121600	213481330	4140	4135	4140	4135	129
393	20240719	121500	212947715	4140	4140	4140	4140	0
394	20240719	121400	212947715	4140	4140	4140	4140	167
395	20240719	121300	212256335	4135	4135	4135	4135	982
396	20240719	121200	208195765	4145	4145	4145	4145	39
397	20240719	121100	208034110	4135	4145	4145	4135	345
398	20240719	121000	206606150	4145	4145	4145	4145	81
399	20240719	120900	206270405	4145	4145	4145	4145	0
400	20240719	120800	206270405	4145	4145	4145	4145	33
401	20240719	120700	206133620	4145	4145	4145	4145	40
402	20240719	120600	205967820	4145	4145	4145	4145	46
403	20240719	120500	205777150	4145	4145	4145	4145	49
404	20240719	120400	205574045	4145	4145	4145	4145	33
405	20240719	120300	205437260	4145	4145	4145	4145	72
406	20240719	120200	205138820	4140	4140	4140	4140	22
407	20240719	120100	205047740	4145	4145	4145	4145	0
408	20240719	120000	205047740	4145	4135	4145	4135	142
409	20240719	115900	204459960	4135	4145	4145	4135	586
410	20240719	115800	202034500	4145	4145	4145	4145	26
411	20240719	115700	201926730	4145	4145	4145	4145	34
412	20240719	115600	201785800	4145	4145	4150	4145	143
413	20240719	115500	201192705	4140	4140	4140	4140	0
414	20240719	115400	201192705	4140	4145	4145	4140	73
415	20240719	115300	200890145	4140	4140	4140	4140	734
416	20240719	115200	197851385	4140	4135	4140	4135	46
417	20240719	115100	197661005	4140	4140	4140	4140	2587
418	20240719	115000	186950825	4140	4140	4140	4140	0
419	20240719	114900	186950825	4140	4135	4140	4135	1109
420	20240719	114800	182364910	4135	4135	4135	4135	451
421	20240719	114700	180500025	4135	4135	4135	4135	96
422	20240719	114600	180103065	4135	4135	4135	4135	0
423	20240719	114500	180103065	4135	4135	4135	4135	58
424	20240719	114400	179863235	4135	4135	4135	4135	0
425	20240719	114300	179863235	4135	4135	4135	4135	34
426	20240719	114200	179722645	4135	4135	4135	4135	64
427	20240719	114100	179458005	4135	4135	4135	4135	33
428	20240719	114000	179321550	4135	4135	4135	4135	57
429	20240719	113900	179085855	4135	4135	4135	4135	0
430	20240719	113800	179085855	4135	4130	4135	4130	555
431	20240719	113700	176793305	4135	4135	4135	4135	0
432	20240719	113600	176793305	4135	4135	4135	4135	35
433	20240719	113500	176648580	4135	4130	4135	4130	188
434	20240719	113400	175871940	4135	4135	4135	4135	33
435	20240719	113300	175735485	4135	4135	4135	4135	84
436	20240719	113200	175388145	4130	4130	4130	4130	371
437	20240719	113100	173855915	4130	4130	4130	4130	70
438	20240719	113000	173566815	4130	4130	4130	4130	0
439	20240719	112900	173566815	4130	4130	4130	4130	88
440	20240719	112800	173203375	4125	4125	4125	4125	30
441	20240719	112700	173079625	4130	4130	4130	4130	34
442	20240719	112600	172939205	4130	4130	4130	4130	65
443	20240719	112500	172670755	4130	4130	4130	4130	0
444	20240719	112400	172670755	4130	4130	4130	4130	210
445	20240719	112300	171803455	4125	4125	4125	4125	0
446	20240719	112200	171803455	4125	4125	4125	4125	622
447	20240719	112100	169237705	4125	4125	4125	4125	0
448	20240719	112000	169237705	4125	4125	4125	4125	38
449	20240719	111900	169080955	4125	4125	4125	4125	62
450	20240719	111800	168825205	4120	4120	4120	4120	0
451	20240719	111700	168825205	4120	4120	4120	4120	1558
452	20240719	111600	162406245	4120	4120	4120	4120	0
453	20240719	111500	162406245	4120	4120	4120	4120	91
454	20240719	111400	162031325	4120	4115	4120	4115	570
455	20240719	111300	159685770	4115	4115	4115	4115	64
456	20240719	111200	159422410	4115	4115	4115	4115	0
457	20240719	111100	159422410	4115	4115	4115	4115	33
458	20240719	111000	159286615	4115	4115	4115	4115	88
459	20240719	110900	158924495	4115	4115	4115	4115	84
460	20240719	110800	158578835	4120	4120	4120	4120	66
461	20240719	110700	158306915	4115	4115	4115	4115	982
462	20240719	110600	154265985	4115	4115	4115	4115	97
463	20240719	110500	153866830	4115	4115	4115	4115	0
464	20240719	110400	153866830	4115	4115	4115	4115	57
465	20240719	110300	153632275	4115	4115	4115	4115	34
466	20240719	110200	153492365	4115	4115	4115	4115	0
467	20240719	110100	153492365	4115	4110	4115	4110	167
468	20240719	110000	152805520	4115	4115	4115	4115	0
469	20240719	105900	152805520	4115	4115	4115	4115	64
470	20240719	105800	152542160	4115	4115	4115	4115	0
471	20240719	105700	152542160	4115	4110	4115	4110	35
472	20240719	105600	152398140	4105	4115	4115	4105	126
473	20240719	105500	151880215	4110	4110	4110	4110	504
474	20240719	105400	149808775	4110	4110	4110	4110	62
475	20240719	105300	149553955	4110	4110	4110	4110	20
476	20240719	105200	149471755	4110	4110	4110	4110	83
477	20240719	105100	149130625	4105	4105	4105	4105	0
478	20240719	105000	149130625	4105	4105	4105	4105	74
479	20240719	104900	148826855	4105	4105	4105	4105	35
480	20240719	104800	148683180	4105	4105	4105	4105	65
481	20240719	104700	148416355	4105	4105	4105	4105	43
482	20240719	104600	148239840	4105	4105	4105	4105	1291
483	20240719	104500	142940285	4105	4115	4120	4105	1336
484	20240719	104400	137449305	4115	4125	4125	4115	272
485	20240719	104300	136328990	4125	4125	4125	4125	80
486	20240719	104200	135998990	4125	4125	4125	4125	0
487	20240719	104100	135998990	4125	4125	4125	4125	73
488	20240719	104000	135697865	4125	4125	4125	4125	34
489	20240719	103900	135557615	4120	4120	4120	4120	0
490	20240719	103800	135557615	4120	4115	4120	4115	345
491	20240719	103700	134137720	4110	4110	4110	4110	20
492	20240719	103600	134055520	4110	4125	4125	4110	2601
493	20240719	103500	123351285	4125	4125	4125	4125	0
494	20240719	103400	123351285	4125	4130	4130	4125	80
495	20240719	103300	123021030	4125	4125	4125	4125	34
496	20240719	103200	122880780	4130	4130	4130	4130	36
497	20240719	103100	122732100	4125	4130	4130	4125	748
498	20240719	103000	119646430	4130	4130	4130	4130	173
499	20240719	102900	118931940	4135	4135	4135	4130	145
500	20240719	102800	118332525	4130	4130	4130	4130	1
501	20240719	102700	118328395	4135	4135	4135	4135	74
502	20240719	102600	118022405	4135	4135	4135	4135	33
503	20240719	102500	117885950	4135	4135	4135	4135	47
504	20240719	102400	117691605	4130	4135	4135	4130	351
505	20240719	102300	116241800	4140	4140	4140	4140	40
506	20240719	102200	116076200	4135	4135	4135	4135	0
507	20240719	102100	116076200	4135	4135	4135	4135	96
508	20240719	102000	115679240	4140	4130	4140	4130	62
509	20240719	101900	115422590	4130	4140	4140	4130	632
510	20240719	101800	112811695	4145	4140	4160	4140	1995
511	20240719	101700	104550735	4140	4140	4140	4140	33
512	20240719	101600	104414115	4140	4140	4140	4140	50
513	20240719	101500	104207115	4135	4135	4135	4135	199
514	20240719	101400	103384250	4140	4140	4140	4140	0
515	20240719	101300	103384250	4140	4140	4140	4140	71
516	20240719	101200	103090310	4135	4135	4135	4135	0
517	20240719	101100	103090310	4135	4135	4135	4135	549
518	20240719	101000	100820195	4135	4135	4135	4135	34
519	20240719	100900	100679605	4135	4135	4135	4135	228
520	20240719	100800	99736825	4140	4140	4140	4140	33
521	20240719	100700	99600205	4140	4140	4140	4140	94
522	20240719	100600	99211045	4140	4140	4140	4140	68
523	20240719	100500	98929525	4140	4140	4140	4140	22
524	20240719	100400	98838445	4140	4140	4140	4140	74
525	20240719	100300	98532085	4140	4140	4140	4140	39
526	20240719	100200	98370625	4140	4140	4140	4140	44
527	20240719	100100	98188465	4135	4135	4135	4135	28
528	20240719	100000	98072685	4135	4135	4135	4135	42
529	20240719	095900	97899015	4135	4135	4135	4135	45
530	20240719	095800	97712940	4135	4135	4135	4135	54
531	20240719	095700	97489650	4135	4135	4135	4135	44
532	20240719	095600	97307710	4135	4135	4135	4135	45
533	20240719	095500	97121635	4135	4130	4135	4130	1703
534	20240719	095400	90087990	4130	4130	4130	4130	34
535	20240719	095300	89947570	4130	4130	4130	4130	60
536	20240719	095200	89699770	4130	4130	4130	4130	34
537	20240719	095100	89559350	4125	4130	4130	4125	97
538	20240719	095000	89159040	4130	4130	4130	4130	67
539	20240719	094900	88882330	4130	4130	4130	4130	39
540	20240719	094800	88721260	4130	4130	4130	4130	57
541	20240719	094700	88485850	4125	4125	4125	4125	581
542	20240719	094600	86089225	4125	4125	4125	4125	30
543	20240719	094500	85965475	4120	4120	4120	4120	0
544	20240719	094400	85965475	4120	4120	4120	4120	55
545	20240719	094300	85738875	4120	4120	4120	4120	35
546	20240719	094200	85594675	4120	4120	4120	4120	190
547	20240719	094100	84811875	4120	4115	4120	4115	98
548	20240719	094000	84408440	4115	4115	4115	4115	0
549	20240719	093900	84408440	4115	4115	4115	4115	56
550	20240719	093800	84178000	4115	4115	4115	4115	67
551	20240719	093700	83902295	4115	4115	4115	4115	249
552	20240719	093600	82877660	4115	4105	4115	4105	69
553	20240719	093500	82593905	4110	4105	4110	4105	265
554	20240719	093400	81506005	4105	4105	4105	4105	859
555	20240719	093300	77979810	4110	4105	4110	4105	194
556	20240719	093200	77183415	4105	4100	4105	4100	3299
557	20240719	093100	63652480	4100	4090	4100	4090	3460
558	20240719	093000	49472220	4090	4090	4090	4090	83
559	20240719	092900	49132750	4090	4080	4090	4080	1218
560	20240719	092800	44155560	4080	4120	4120	4080	7548
561	20240719	092700	13237055	4115	4130	4130	4115	574
562	20240719	092600	10872805	4130	4130	4130	4130	110
563	20240719	092500	10418505	4120	4125	4125	4120	1324
564	20240719	092400	4963015	4125	4125	4125	4125	8
565	20240719	092300	4930015	4125	4125	4125	4125	43
566	20240719	092200	4752640	4120	4125	4125	4120	562
567	20240719	092100	2434395	4125	4135	4140	4125	163
568	20240719	092000	1761175	4135	4140	4140	4135	17
569	20240719	091900	1690800	4145	4150	4150	4145	147
570	20240719	091800	1081300	4150	4150	4150	4150	0
571	20240719	091700	1081300	4150	4150	4150	4150	0
572	20240719	091600	1081300	4150	4150	4150	4150	0
573	20240719	091500	1081300	4150	4150	4150	4150	0
574	20240719	091400	1081300	4150	4150	4150	4150	0
575	20240719	091300	1081300	4150	4150	4150	4150	3
576	20240719	091200	1068850	4155	4160	4160	4155	56
577	20240719	091100	836165	4160	4160	4160	4160	0
578	20240719	091000	836165	4160	4160	4160	4160	0
579	20240719	090900	836165	4160	4160	4160	4160	0
580	20240719	090800	836165	4160	4160	4160	4160	0
581	20240719	090700	836165	4160	4160	4160	4160	194
582	20240719	090600	29125	4160	4160	4160	4160	6
583	20240719	090500	4165	4165	4165	4165	4165	0
584	20240719	090400	4165	4165	4165	4165	4165	0
585	20240719	090300	4165	4165	4165	4165	4165	0
586	20240719	090200	4165	4165	4165	4165	4165	0
587	20240719	090100	4165	4165	4165	4165	4165	0
588	20240719	090000	4165	4165	4165	4165	4165	1