KissMeData/006060/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184800	459777030	4175	4175	4175	4175	3459
3	20240716	184700	459777030	4175	4175	4175	4175	0
4	20240716	184600	459777030	4175	4175	4175	4175	0
5	20240716	184500	459777030	4175	4175	4175	4175	0
6	20240716	184400	459777030	4175	4175	4175	4175	0
7	20240716	184300	459777030	4175	4175	4175	4175	0
8	20240716	184200	459777030	4175	4175	4175	4175	0
9	20240716	184100	459777030	4175	4175	4175	4175	0
10	20240716	184000	459777030	4175	4175	4175	4175	0
11	20240716	183900	459777030	4175	4175	4175	4175	0
12	20240716	183800	459777030	4175	4175	4175	4175	0
13	20240716	183700	459777030	4175	4175	4175	4175	0
14	20240716	183600	459777030	4175	4175	4175	4175	0
15	20240716	183500	459777030	4175	4175	4175	4175	0
16	20240716	183400	459777030	4175	4175	4175	4175	0
17	20240716	183300	459777030	4175	4175	4175	4175	0
18	20240716	183200	459777030	4175	4175	4175	4175	0
19	20240716	183100	459777030	4175	4175	4175	4175	0
20	20240716	183000	459777030	4175	4175	4175	4175	0
21	20240716	182900	459777030	4175	4175	4175	4175	0
22	20240716	182800	459777030	4175	4175	4175	4175	0
23	20240716	182700	459777030	4175	4175	4175	4175	0
24	20240716	182600	459777030	4175	4175	4175	4175	0
25	20240716	182500	459777030	4175	4175	4175	4175	0
26	20240716	182400	459777030	4175	4175	4175	4175	0
27	20240716	182300	459777030	4175	4175	4175	4175	0
28	20240716	182200	459777030	4175	4175	4175	4175	0
29	20240716	182100	459777030	4175	4175	4175	4175	0
30	20240716	182000	459777030	4175	4175	4175	4175	0
31	20240716	181900	459777030	4175	4175	4175	4175	0
32	20240716	181800	459777030	4175	4175	4175	4175	3459
33	20240716	181700	459777030	4175	4175	4175	4175	0
34	20240716	181600	459777030	4175	4175	4175	4175	0
35	20240716	181500	459777030	4175	4175	4175	4175	0
36	20240716	181400	459777030	4175	4175	4175	4175	0
37	20240716	181300	459777030	4175	4175	4175	4175	0
38	20240716	181200	459777030	4175	4175	4175	4175	0
39	20240716	181100	459777030	4175	4175	4175	4175	0
40	20240716	181000	459777030	4175	4175	4175	4175	0
41	20240716	180900	459777030	4175	4175	4175	4175	0
42	20240716	180800	459777030	4175	4175	4175	4175	0
43	20240716	180700	459777030	4175	4175	4175	4175	0
44	20240716	180600	459777030	4175	4175	4175	4175	0
45	20240716	180500	459777030	4175	4175	4175	4175	0
46	20240716	180400	459777030	4175	4175	4175	4175	0
47	20240716	180300	459777030	4175	4175	4175	4175	0
48	20240716	180200	459777030	4175	4175	4175	4175	0
49	20240716	180100	459777030	4175	4175	4175	4175	0
50	20240716	180000	459777030	4175	4175	4175	4175	0
51	20240716	175900	459777030	4175	4175	4175	4175	0
52	20240716	175800	459777030	4175	4175	4175	4175	0
53	20240716	175700	459777030	4175	4175	4175	4175	0
54	20240716	175600	459777030	4175	4175	4175	4175	0
55	20240716	175500	459777030	4175	4175	4175	4175	0
56	20240716	175400	459777030	4175	4175	4175	4175	0
57	20240716	175300	459777030	4175	4175	4175	4175	0
58	20240716	175200	459777030	4175	4175	4175	4175	0
59	20240716	175100	459777030	4175	4175	4175	4175	0
60	20240716	175000	459777030	4175	4175	4175	4175	0
61	20240716	174900	459777030	4175	4175	4175	4175	0
62	20240716	174800	459777030	4175	4175	4175	4175	3459
63	20240716	174700	459777030	4175	4175	4175	4175	0
64	20240716	174600	459777030	4175	4175	4175	4175	0
65	20240716	174500	459777030	4175	4175	4175	4175	0
66	20240716	174400	459777030	4175	4175	4175	4175	0
67	20240716	174300	459777030	4175	4175	4175	4175	0
68	20240716	174200	459777030	4175	4175	4175	4175	0
69	20240716	174100	459777030	4175	4175	4175	4175	0
70	20240716	174000	459777030	4175	4175	4175	4175	0
71	20240716	173900	459777030	4175	4175	4175	4175	0
72	20240716	173800	459777030	4175	4175	4175	4175	0
73	20240716	173700	459777030	4175	4175	4175	4175	0
74	20240716	173600	459777030	4175	4175	4175	4175	0
75	20240716	173500	459777030	4175	4175	4175	4175	0
76	20240716	173400	459777030	4175	4175	4175	4175	0
77	20240716	173300	459777030	4175	4175	4175	4175	0
78	20240716	173200	459777030	4175	4175	4175	4175	0
79	20240716	173100	459777030	4175	4175	4175	4175	0
80	20240716	173000	459777030	4175	4175	4175	4175	0
81	20240716	172900	459777030	4175	4175	4175	4175	0
82	20240716	172800	459777030	4175	4175	4175	4175	0
83	20240716	172700	459777030	4175	4175	4175	4175	0
84	20240716	172600	459777030	4175	4175	4175	4175	0
85	20240716	172500	459777030	4175	4175	4175	4175	0
86	20240716	172400	459777030	4175	4175	4175	4175	0
87	20240716	172300	459777030	4175	4175	4175	4175	0
88	20240716	172200	459777030	4175	4175	4175	4175	0
89	20240716	172100	459777030	4175	4175	4175	4175	0
90	20240716	172000	459777030	4175	4175	4175	4175	0
91	20240716	171900	459777030	4175	4175	4175	4175	0
92	20240716	171800	459777030	4175	4175	4175	4175	3459
93	20240716	171700	459777030	4175	4175	4175	4175	0
94	20240716	171600	459777030	4175	4175	4175	4175	0
95	20240716	171500	459777030	4175	4175	4175	4175	0
96	20240716	171400	459777030	4175	4175	4175	4175	0
97	20240716	171300	459777030	4175	4175	4175	4175	0
98	20240716	171200	459777030	4175	4175	4175	4175	0
99	20240716	171100	459777030	4175	4175	4175	4175	0
100	20240716	171000	459777030	4175	4175	4175	4175	0
101	20240716	170900	459777030	4175	4175	4175	4175	0
102	20240716	170800	459777030	4175	4175	4175	4175	0
103	20240716	170700	459777030	4175	4175	4175	4175	0
104	20240716	170600	459777030	4175	4175	4175	4175	0
105	20240716	170500	459777030	4175	4175	4175	4175	0
106	20240716	170400	459777030	4175	4175	4175	4175	0
107	20240716	170300	459777030	4175	4175	4175	4175	0
108	20240716	170200	459777030	4175	4175	4175	4175	0
109	20240716	170100	459777030	4175	4175	4175	4175	0
110	20240716	170000	459777030	4175	4175	4175	4175	0
111	20240716	165900	459777030	4175	4175	4175	4175	0
112	20240716	165800	459777030	4175	4175	4175	4175	0
113	20240716	165700	459777030	4175	4175	4175	4175	0
114	20240716	165600	459777030	4175	4175	4175	4175	0
115	20240716	165500	459777030	4175	4175	4175	4175	0
116	20240716	165400	459777030	4175	4175	4175	4175	0
117	20240716	165300	459777030	4175	4175	4175	4175	0
118	20240716	165200	459777030	4175	4175	4175	4175	0
119	20240716	165100	459777030	4175	4175	4175	4175	0
120	20240716	165000	459777030	4175	4175	4175	4175	0
121	20240716	164900	459777030	4175	4175	4175	4175	0
122	20240716	164800	459777030	4175	4175	4175	4175	3459
123	20240716	164700	459777030	4175	4175	4175	4175	0
124	20240716	164600	459777030	4175	4175	4175	4175	0
125	20240716	164500	459777030	4175	4175	4175	4175	0
126	20240716	164400	459777030	4175	4175	4175	4175	0
127	20240716	164300	459777030	4175	4175	4175	4175	0
128	20240716	164200	459777030	4175	4175	4175	4175	0
129	20240716	164100	459777030	4175	4175	4175	4175	0
130	20240716	164000	459777030	4175	4175	4175	4175	0
131	20240716	163900	459777030	4175	4175	4175	4175	0
132	20240716	163800	459777030	4175	4175	4175	4175	0
133	20240716	163700	459777030	4175	4175	4175	4175	0
134	20240716	163600	459777030	4175	4175	4175	4175	0
135	20240716	163500	459777030	4175	4175	4175	4175	0
136	20240716	163400	459777030	4175	4175	4175	4175	0
137	20240716	163300	459777030	4175	4175	4175	4175	0
138	20240716	163200	459777030	4175	4175	4175	4175	0
139	20240716	163100	459777030	4175	4175	4175	4175	0
140	20240716	163000	459777030	4175	4175	4175	4175	0
141	20240716	162900	459777030	4175	4175	4175	4175	0
142	20240716	162800	459777030	4175	4175	4175	4175	0
143	20240716	162700	459777030	4175	4175	4175	4175	0
144	20240716	162600	459777030	4175	4175	4175	4175	0
145	20240716	162500	459777030	4175	4175	4175	4175	0
146	20240716	162400	459777030	4175	4175	4175	4175	0
147	20240716	162300	459777030	4175	4175	4175	4175	0
148	20240716	162200	459777030	4175	4175	4175	4175	0
149	20240716	162100	459777030	4175	4175	4175	4175	0
150	20240716	162000	459777030	4175	4175	4175	4175	0
151	20240716	161900	459777030	4175	4175	4175	4175	0
152	20240716	161800	459777030	4175	4175	4175	4175	3459
153	20240716	161700	459777030	4175	4175	4175	4175	0
154	20240716	161600	459777030	4175	4175	4175	4175	0
155	20240716	161500	459777030	4175	4175	4175	4175	0
156	20240716	161400	459777030	4175	4175	4175	4175	0
157	20240716	161300	459777030	4175	4175	4175	4175	0
158	20240716	161200	459777030	4175	4175	4175	4175	0
159	20240716	161100	459777030	4175	4175	4175	4175	0
160	20240716	161000	459777030	4175	4175	4175	4175	0
161	20240716	160900	459777030	4175	4175	4175	4175	0
162	20240716	160800	459777030	4175	4175	4175	4175	0
163	20240716	160700	459777030	4175	4175	4175	4175	0
164	20240716	160600	459777030	4175	4175	4175	4175	0
165	20240716	160500	459777030	4175	4175	4175	4175	0
166	20240716	160400	459777030	4175	4175	4175	4175	0
167	20240716	160300	459777030	4175	4175	4175	4175	0
168	20240716	160200	459777030	4175	4175	4175	4175	0
169	20240716	160100	459777030	4175	4175	4175	4175	0
170	20240716	160000	459777030	4175	4175	4175	4175	0
171	20240716	155900	459777030	4175	4175	4175	4175	0
172	20240716	155800	459777030	4175	4175	4175	4175	0
173	20240716	155700	459777030	4175	4175	4175	4175	0
174	20240716	155600	459777030	4175	4175	4175	4175	0
175	20240716	155500	459777030	4175	4175	4175	4175	0
176	20240716	155400	459777030	4175	4175	4175	4175	0
177	20240716	155300	459777030	4175	4175	4175	4175	0
178	20240716	155200	459777030	4175	4175	4175	4175	0
179	20240716	155100	459777030	4175	4175	4175	4175	0
180	20240716	155000	459777030	4175	4175	4175	4175	0
181	20240716	154900	459777030	4175	4175	4175	4175	0
182	20240716	154800	459777030	4175	4175	4175	4175	3459
183	20240716	154700	459777030	4175	4175	4175	4175	0
184	20240716	154600	459777030	4175	4175	4175	4175	0
185	20240716	154500	459777030	4175	4175	4175	4175	0
186	20240716	154400	459777030	4175	4175	4175	4175	0
187	20240716	154300	459777030	4175	4175	4175	4175	0
188	20240716	154200	459777030	4175	4175	4175	4175	0
189	20240716	154100	459777030	4175	4175	4175	4175	0
190	20240716	154000	459777030	4175	4175	4175	4175	0
191	20240716	153900	459777030	4175	4175	4175	4175	0
192	20240716	153800	459777030	4175	4175	4175	4175	0
193	20240716	153700	459777030	4175	4175	4175	4175	0
194	20240716	153600	459777030	4175	4175	4175	4175	0
195	20240716	153500	459777030	4175	4175	4175	4175	0
196	20240716	153400	459777030	4175	4175	4175	4175	0
197	20240716	153300	459777030	4175	4175	4175	4175	0
198	20240716	153200	459777030	4175	4175	4175	4175	0
199	20240716	153100	459777030	4175	4175	4175	4175	0
200	20240716	153000	459777030	4175	4175	4175	4175	3459
201	20240716	152900	445335705	4165	4165	4165	4165	0
202	20240716	152800	445335705	4165	4165	4165	4165	0
203	20240716	152700	445335705	4165	4165	4165	4165	0
204	20240716	152600	445335705	4165	4165	4165	4165	0
205	20240716	152500	445335705	4165	4165	4165	4165	0
206	20240716	152400	445335705	4165	4165	4165	4165	0
207	20240716	152300	445335705	4165	4165	4165	4165	0
208	20240716	152200	445335705	4165	4165	4165	4165	0
209	20240716	152100	445335705	4165	4165	4165	4165	0
210	20240716	152000	445335705	4165	4165	4165	4165	0
211	20240716	151900	445335705	4165	4150	4165	4150	1469
212	20240716	151800	439237805	4165	4165	4165	4165	0
213	20240716	151700	439237805	4165	4160	4165	4155	2742
214	20240716	151600	427842465	4165	4165	4165	4165	144
215	20240716	151500	427242705	4165	4165	4165	4165	0
216	20240716	151400	427242705	4165	4165	4165	4165	0
217	20240716	151300	427242705	4165	4165	4165	4165	0
218	20240716	151200	427242705	4165	4165	4165	4165	71
219	20240716	151100	426946990	4165	4165	4165	4165	0
220	20240716	151000	426946990	4165	4165	4165	4160	181
221	20240716	150900	426193130	4165	4165	4165	4165	124
222	20240716	150800	425676670	4165	4165	4165	4165	54
223	20240716	150700	425451760	4160	4165	4165	4160	2
224	20240716	150600	425443435	4165	4160	4165	4160	105
225	20240716	150500	425006385	4160	4160	4160	4160	120
226	20240716	150400	424507185	4160	4160	4160	4160	550
227	20240716	150300	422219185	4160	4160	4160	4160	500
228	20240716	150200	420139185	4160	4160	4160	4160	50
229	20240716	150100	419931185	4160	4160	4165	4160	163
230	20240716	150000	419253045	4160	4160	4160	4160	539
231	20240716	145900	417010805	4165	4165	4165	4165	470
232	20240716	145800	415053255	4165	4165	4165	4165	100
233	20240716	145700	414636755	4165	4165	4165	4165	50
234	20240716	145600	414428505	4165	4165	4165	4165	1
235	20240716	145500	414424340	4160	4160	4160	4160	450
236	20240716	145400	412552340	4160	4160	4160	4160	100
237	20240716	145300	412136340	4160	4160	4160	4160	50
238	20240716	145200	411928340	4160	4160	4160	4160	661
239	20240716	145100	409178580	4160	4160	4160	4160	150
240	20240716	145000	408554580	4160	4160	4160	4160	400
241	20240716	144900	406890580	4160	4155	4160	4155	54
242	20240716	144800	406665960	4160	4160	4160	4155	52
243	20240716	144700	406449645	4155	4160	4160	4155	259
244	20240716	144600	405373000	4160	4160	4160	4160	50
245	20240716	144500	405165000	4160	4160	4160	4160	0
246	20240716	144400	405165000	4160	4160	4160	4160	300
247	20240716	144300	403917000	4160	4160	4160	4160	150
248	20240716	144200	403293000	4160	4160	4160	4160	1001
249	20240716	144100	399128840	4160	4160	4160	4160	0
250	20240716	144000	399128840	4160	4160	4160	4160	50
251	20240716	143900	398920840	4160	4160	4160	4160	100
252	20240716	143800	398504840	4160	4160	4160	4160	50
253	20240716	143700	398296840	4160	4160	4160	4160	50
254	20240716	143600	398088840	4160	4160	4160	4160	100
255	20240716	143500	397672840	4160	4160	4160	4160	50
256	20240716	143400	397464840	4155	4155	4155	4155	30
257	20240716	143300	397340190	4160	4160	4160	4160	50
258	20240716	143200	397132190	4160	4160	4160	4160	101
259	20240716	143100	396712030	4160	4155	4160	4155	100
260	20240716	143000	396296280	4160	4160	4160	4160	50
261	20240716	142900	396088280	4160	4160	4160	4160	813
262	20240716	142800	392706200	4160	4160	4160	4160	157
263	20240716	142700	392053080	4165	4165	4165	4165	50
264	20240716	142600	391844830	4160	4160	4160	4160	50
265	20240716	142500	391636830	4160	4160	4160	4160	100
266	20240716	142400	391220830	4160	4160	4160	4160	550
267	20240716	142300	388932830	4155	4160	4160	4155	1894
268	20240716	142200	381055115	4165	4165	4165	4165	50
269	20240716	142100	380846865	4165	4165	4165	4165	200
270	20240716	142000	380013865	4160	4165	4165	4160	68
271	20240716	141900	379730735	4165	4165	4165	4165	0
272	20240716	141800	379730735	4165	4165	4165	4165	50
273	20240716	141700	379522485	4165	4165	4165	4165	150
274	20240716	141600	378897735	4160	4160	4160	4160	1
275	20240716	141500	378893575	4160	4165	4165	4160	68
276	20240716	141400	378610445	4160	4160	4160	4160	0
277	20240716	141300	378610445	4160	4165	4165	4160	1463
278	20240716	141200	372524115	4160	4160	4160	4160	0
279	20240716	141100	372524115	4160	4160	4160	4160	0
280	20240716	141000	372524115	4160	4160	4160	4160	1100
281	20240716	140900	367948115	4160	4160	4160	4160	50
282	20240716	140800	367740115	4150	4155	4155	4150	245
283	20240716	140700	366722145	4160	4160	4160	4155	505
284	20240716	140600	364623095	4160	4160	4160	4160	65
285	20240716	140500	364352695	4160	4160	4160	4160	20
286	20240716	140400	364269495	4160	4160	4160	4160	50
287	20240716	140300	364061495	4160	4160	4160	4160	100
288	20240716	140200	363645495	4160	4155	4160	4155	483
289	20240716	140100	361638375	4155	4150	4155	4150	587
290	20240716	140000	359199815	4155	4155	4155	4155	864
291	20240716	135900	355609895	4160	4160	4160	4160	100
292	20240716	135800	355193895	4160	4160	4160	4160	50
293	20240716	135700	354985895	4160	4160	4160	4160	0
294	20240716	135600	354985895	4160	4160	4160	4160	50
295	20240716	135500	354777895	4160	4160	4160	4160	150
296	20240716	135400	354153895	4155	4155	4155	4155	3
297	20240716	135300	354141430	4155	4160	4160	4155	54
298	20240716	135200	353916810	4155	4160	4160	4155	640
299	20240716	135100	351257110	4160	4160	4160	4160	50
300	20240716	135000	351049110	4155	4155	4155	4155	60
301	20240716	134900	350799810	4160	4160	4160	4160	50
302	20240716	134800	350591810	4160	4160	4160	4160	100
303	20240716	134700	350175810	4160	4160	4160	4160	70
304	20240716	134600	349884610	4160	4160	4160	4160	0
305	20240716	134500	349884610	4160	4160	4160	4160	1050
306	20240716	134400	345516610	4160	4160	4160	4160	150
307	20240716	134300	344892610	4160	4160	4160	4160	0
308	20240716	134200	344892610	4160	4160	4160	4160	50
309	20240716	134100	344684610	4160	4160	4160	4160	100
310	20240716	134000	344268610	4160	4160	4160	4160	50
311	20240716	133900	344060610	4155	4155	4155	4155	0
312	20240716	133800	344060610	4155	4155	4155	4155	32
313	20240716	133700	343927650	4155	4155	4155	4155	101
314	20240716	133600	343507995	4155	4150	4155	4150	768
315	20240716	133500	340320545	4160	4155	4160	4150	201
316	20240716	133400	339485780	4160	4155	4160	4155	71
317	20240716	133300	339190520	4155	4155	4155	4155	50
318	20240716	133200	338982770	4150	4155	4155	4150	656
319	20240716	133100	336258610	4160	4160	4160	4160	50
320	20240716	133000	336050610	4160	4165	4165	4160	175
321	20240716	132900	335322110	4165	4165	4165	4165	50
322	20240716	132800	335113860	4165	4165	4165	4165	0
323	20240716	132700	335113860	4165	4165	4165	4165	50
324	20240716	132600	334905610	4165	4160	4165	4160	131
325	20240716	132500	334360150	4160	4160	4160	4160	150
326	20240716	132400	333736150	4160	4165	4165	4160	601
327	20240716	132300	331235740	4160	4160	4160	4160	0
328	20240716	132200	331235740	4160	4160	4160	4160	0
329	20240716	132100	331235740	4160	4160	4160	4160	317
330	20240716	132000	329917020	4165	4165	4165	4165	50
331	20240716	131900	329708770	4165	4165	4165	4165	100
332	20240716	131800	329292270	4165	4160	4165	4160	115
333	20240716	131700	328813620	4160	4160	4160	4160	0
334	20240716	131600	328813620	4160	4150	4160	4150	146
335	20240716	131500	328207710	4150	4155	4155	4150	379
336	20240716	131400	326634605	4150	4150	4150	4150	0
337	20240716	131300	326634605	4150	4155	4155	4150	200
338	20240716	131200	325804350	4150	4155	4155	4150	640
339	20240716	131100	323147965	4155	4155	4155	4155	74
340	20240716	131000	322840495	4150	4150	4150	4150	73
341	20240716	130900	322537545	4150	4150	4155	4150	388
342	20240716	130800	320926995	4150	4160	4160	4150	610
343	20240716	130700	318393975	4160	4160	4160	4160	25
344	20240716	130600	318289975	4165	4165	4165	4165	0
345	20240716	130500	318289975	4165	4165	4165	4165	15
346	20240716	130400	318227500	4165	4150	4165	4150	1548
347	20240716	130300	311793115	4155	4160	4160	4155	154
348	20240716	130200	311152600	4165	4160	4165	4160	112
349	20240716	130100	310686660	4150	4150	4150	4150	33
350	20240716	130000	310549710	4150	4165	4165	4150	2222
351	20240716	125900	301318460	4165	4165	4175	4165	208
352	20240716	125800	300450815	4160	4160	4165	4160	751
353	20240716	125700	297326625	4165	4180	4180	4165	1388
354	20240716	125600	291532085	4180	4180	4180	4165	2221
355	20240716	125500	282263330	4175	4165	4185	4165	8593
356	20240716	125400	246391035	4170	4155	4170	4155	2474
357	20240716	125300	236077295	4150	4150	4150	4150	0
358	20240716	125200	236077295	4150	4150	4150	4145	57
359	20240716	125100	235840795	4150	4150	4150	4150	0
360	20240716	125000	235840795	4150	4150	4150	4150	200
361	20240716	124900	235010795	4145	4145	4145	4145	404
362	20240716	124800	233336215	4140	4140	4140	4140	115
363	20240716	124700	232860115	4145	4145	4145	4145	50
364	20240716	124600	232652865	4135	4135	4135	4135	0
365	20240716	124500	232652865	4135	4140	4140	4135	792
366	20240716	124400	229374410	4140	4150	4150	4140	4000
367	20240716	124300	212796095	4155	4155	4155	4155	50
368	20240716	124200	212588345	4155	4160	4160	4155	135
369	20240716	124100	212026920	4160	4155	4160	4155	53
370	20240716	124000	211806455	4155	4155	4155	4155	163
371	20240716	123900	211129190	4150	4150	4150	4150	77
372	20240716	123800	210809640	4155	4155	4155	4155	150
373	20240716	123700	210186390	4150	4150	4150	4150	1
374	20240716	123600	210182240	4155	4155	4155	4155	50
375	20240716	123500	209974490	4160	4155	4160	4150	280
376	20240716	123400	208810290	4155	4155	4155	4155	50
377	20240716	123300	208602540	4155	4155	4155	4155	0
378	20240716	123200	208602540	4155	4160	4160	4155	51
379	20240716	123100	208390630	4165	4150	4170	4150	3267
380	20240716	123000	194772985	4150	4150	4150	4150	17
381	20240716	122900	194702435	4150	4150	4150	4150	50
382	20240716	122800	194494935	4150	4150	4150	4150	0
383	20240716	122700	194494935	4150	4150	4150	4150	150
384	20240716	122600	193872435	4150	4150	4150	4150	0
385	20240716	122500	193872435	4150	4140	4150	4140	143
386	20240716	122400	193279785	4145	4145	4145	4145	100
387	20240716	122300	192865285	4145	4145	4145	4140	249
388	20240716	122200	191833780	4150	4150	4150	4150	0
389	20240716	122100	191833780	4150	4150	4150	4150	52
390	20240716	122000	191617980	4150	4150	4150	4150	150
391	20240716	121900	190995480	4150	4150	4150	4150	0
392	20240716	121800	190995480	4150	4150	4150	4150	51
393	20240716	121700	190783830	4150	4150	4150	4150	0
394	20240716	121600	190783830	4150	4150	4150	4150	100
395	20240716	121500	190368830	4150	4140	4150	4140	2
396	20240716	121400	190360540	4145	4155	4155	4145	1082
397	20240716	121300	185870855	4155	4155	4155	4155	100
398	20240716	121200	185455355	4155	4155	4155	4155	50
399	20240716	121100	185247605	4150	4160	4160	4150	1307
400	20240716	121000	179816955	4165	4165	4165	4165	50
401	20240716	120900	179608705	4160	4160	4160	4160	50
402	20240716	120800	179400705	4155	4155	4155	4155	91
403	20240716	120700	179022600	4160	4165	4165	4160	111
404	20240716	120600	178560590	4165	4165	4165	4165	0
405	20240716	120500	178560590	4165	4165	4165	4165	150
406	20240716	120400	177935840	4165	4165	4165	4165	0
407	20240716	120300	177935840	4165	4165	4165	4165	50
408	20240716	120200	177727590	4165	4165	4165	4165	100
409	20240716	120100	177311090	4165	4165	4165	4165	50
410	20240716	120000	177102840	4165	4165	4165	4165	1
411	20240716	115900	177098675	4155	4160	4160	4155	100
412	20240716	115800	176682965	4165	4165	4165	4165	150
413	20240716	115700	176058215	4165	4165	4165	4165	0
414	20240716	115600	176058215	4165	4165	4165	4165	50
415	20240716	115500	175849965	4160	4160	4160	4160	80
416	20240716	115400	175517165	4160	4160	4160	4160	332
417	20240716	115300	174136045	4165	4165	4165	4165	51
418	20240716	115200	173923630	4170	4170	4170	4170	50
419	20240716	115100	173715130	4170	4170	4170	4170	100
420	20240716	115000	173298130	4170	4170	4170	4170	4000
421	20240716	114900	156618130	4165	4165	4165	4165	50
422	20240716	114800	156409880	4165	4165	4165	4165	0
423	20240716	114700	156409880	4165	4165	4165	4165	150
424	20240716	114600	155785130	4170	4170	4170	4170	1
425	20240716	114500	155780960	4165	4165	4165	4165	51
426	20240716	114400	155568545	4165	4165	4165	4165	125
427	20240716	114300	155047920	4165	4165	4170	4165	280
428	20240716	114200	153881525	4170	4170	4170	4170	0
429	20240716	114100	153881525	4170	4170	4170	4170	50
430	20240716	114000	153673025	4165	4165	4165	4165	10
431	20240716	113900	153631375	4165	4165	4165	4165	50
432	20240716	113800	153423125	4165	4165	4165	4165	50
433	20240716	113700	153214875	4165	4165	4165	4165	95
434	20240716	113600	152819200	4165	4165	4165	4165	56
435	20240716	113500	152585960	4165	4165	4165	4165	0
436	20240716	113400	152585960	4165	4165	4165	4165	50
437	20240716	113300	152377710	4160	4160	4160	4160	0
438	20240716	113200	152377710	4160	4165	4165	4160	1112
439	20240716	113100	147751420	4165	4170	4170	4165	327
440	20240716	113000	146388215	4175	4175	4175	4175	1
441	20240716	112900	146384040	4170	4175	4175	4170	109
442	20240716	112800	145929010	4175	4170	4175	4170	51
443	20240716	112700	145716090	4175	4170	4175	4170	42
444	20240716	112600	145540945	4170	4170	4170	4170	0
445	20240716	112500	145540945	4170	4170	4170	4170	150
446	20240716	112400	144915445	4160	4160	4160	4160	0
447	20240716	112300	144915445	4160	4160	4160	4160	100
448	20240716	112200	144499445	4165	4170	4170	4165	1080
449	20240716	112100	139998740	4170	4170	4170	4170	551
450	20240716	112000	137701070	4175	4175	4175	4175	0
451	20240716	111900	137701070	4175	4175	4175	4175	50
452	20240716	111800	137492320	4175	4175	4175	4175	101
453	20240716	111700	137070645	4175	4175	4175	4175	50
454	20240716	111600	136861895	4175	4175	4175	4175	50
455	20240716	111500	136653145	4175	4175	4175	4175	1
456	20240716	111400	136648970	4175	4175	4175	4175	100
457	20240716	111300	136231470	4175	4175	4175	4165	449
458	20240716	111200	134359085	4175	4175	4175	4175	50
459	20240716	111100	134150335	4170	4170	4170	4170	50
460	20240716	111000	133941835	4170	4170	4170	4170	136
461	20240716	110900	133374715	4170	4170	4170	4170	0
462	20240716	110800	133374715	4170	4170	4170	4170	50
463	20240716	110700	133166215	4170	4170	4170	4170	102
464	20240716	110600	132740875	4170	4170	4170	4170	50
465	20240716	110500	132532375	4170	4170	4170	4170	1550
466	20240716	110400	126068875	4170	4170	4170	4170	0
467	20240716	110300	126068875	4170	4170	4170	4170	150
468	20240716	110200	125443375	4165	4165	4165	4165	395
469	20240716	110100	123798200	4170	4170	4170	4170	50
470	20240716	110000	123589700	4170	4170	4170	4170	0
471	20240716	105900	123589700	4170	4170	4170	4170	150
472	20240716	105800	122964200	4170	4170	4170	4170	0
473	20240716	105700	122964200	4170	4165	4170	4165	56
474	20240716	105600	122730710	4165	4165	4165	4165	127
475	20240716	105500	122201755	4165	4160	4165	4160	68
476	20240716	105400	121918730	4165	4170	4170	4165	100
477	20240716	105300	121501980	4170	4170	4170	4170	0
478	20240716	105200	121501980	4170	4170	4170	4170	150
479	20240716	105100	120876480	4170	4170	4170	4170	0
480	20240716	105000	120876480	4170	4170	4170	4170	15
481	20240716	104900	120813930	4160	4160	4160	4160	10
482	20240716	104800	120772330	4165	4165	4165	4165	249
483	20240716	104700	119735245	4165	4165	4165	4165	1
484	20240716	104600	119731080	4165	4165	4165	4165	0
485	20240716	104500	119731080	4165	4165	4165	4165	150
486	20240716	104400	119106330	4165	4165	4165	4165	318
487	20240716	104300	117781860	4165	4165	4165	4165	42
488	20240716	104200	117606930	4165	4165	4165	4165	0
489	20240716	104100	117606930	4165	4165	4165	4165	154
490	20240716	104000	116965520	4165	4165	4165	4165	15
491	20240716	103900	116903045	4165	4155	4165	4155	152
492	20240716	103800	116271115	4160	4165	4165	4160	215
493	20240716	103700	115375890	4170	4165	4170	4165	222
494	20240716	103600	114450910	4165	4165	4165	4165	5
495	20240716	103500	114430085	4160	4160	4160	4160	1
496	20240716	103400	114425925	4155	4155	4155	4155	276
497	20240716	103300	113279145	4155	4155	4155	4155	0
498	20240716	103200	113279145	4155	4155	4155	4155	50
499	20240716	103100	113071395	4150	4160	4160	4150	1666
500	20240716	103000	106152430	4165	4165	4165	4165	51
501	20240716	102900	105940015	4160	4160	4160	4160	0
502	20240716	102800	105940015	4160	4160	4160	4160	35
503	20240716	102700	105794415	4155	4155	4155	4155	0
504	20240716	102600	105794415	4155	4160	4165	4155	482
505	20240716	102500	103790200	4160	4155	4160	4155	25
506	20240716	102400	103686205	4160	4160	4160	4160	51
507	20240716	102300	103474045	4160	4155	4160	4155	52
508	20240716	102200	103257730	4155	4155	4155	4155	0
509	20240716	102100	103257730	4155	4155	4155	4155	101
510	20240716	102000	102838075	4155	4155	4155	4155	30
511	20240716	101900	102713425	4155	4150	4155	4150	150
512	20240716	101800	102090670	4150	4150	4150	4150	200
513	20240716	101700	101260670	4150	4145	4150	4145	55
514	20240716	101600	101032445	4150	4150	4150	4150	0
515	20240716	101500	101032445	4150	4145	4150	4145	102
516	20240716	101400	100609405	4140	4140	4140	4140	0
517	20240716	101300	100609405	4140	4140	4140	4140	0
518	20240716	101200	100609405	4140	4145	4145	4140	268
519	20240716	101100	99499635	4140	4145	4145	4140	8
520	20240716	101000	99466510	4150	4150	4150	4150	433
521	20240716	100900	97669560	4150	4145	4150	4145	1653
522	20240716	100800	90816375	4140	4135	4140	4135	351
523	20240716	100700	89363485	4130	4130	4130	4130	180
524	20240716	100600	88620085	4135	4130	4135	4130	279
525	20240716	100500	87467565	4130	4130	4130	4130	0
526	20240716	100400	87467565	4130	4135	4135	4130	165
527	20240716	100300	86785365	4135	4135	4135	4135	74
528	20240716	100200	86479375	4135	4135	4135	4135	27
529	20240716	100100	86367730	4135	4135	4135	4135	150
530	20240716	100000	85747480	4135	4135	4135	4135	0
531	20240716	095900	85747480	4135	4140	4140	4130	982
532	20240716	095800	81690560	4130	4130	4130	4130	0
533	20240716	095700	81690560	4130	4135	4135	4130	674
534	20240716	095600	78906690	4130	4135	4135	4130	722
535	20240716	095500	75924575	4135	4135	4135	4135	0
536	20240716	095400	75924575	4135	4135	4140	4135	107
537	20240716	095300	75482125	4140	4135	4140	4135	151
538	20240716	095200	74856990	4135	4135	4135	4135	20
539	20240716	095100	74774290	4140	4140	4140	4140	50
540	20240716	095000	74567290	4140	4140	4140	4140	150
541	20240716	094900	73946290	4140	4140	4140	4140	0
542	20240716	094800	73946290	4140	4140	4140	4140	50
543	20240716	094700	73739290	4135	4135	4135	4135	477
544	20240716	094600	71766895	4135	4135	4135	4135	150
545	20240716	094500	71146645	4135	4135	4135	4135	0
546	20240716	094400	71146645	4135	4130	4135	4130	65
547	20240716	094300	70877945	4135	4135	4135	4135	0
548	20240716	094200	70877945	4135	4135	4135	4130	87
549	20240716	094100	70518300	4135	4135	4135	4130	134
550	20240716	094000	69964285	4130	4135	4135	4130	321
551	20240716	093900	68636955	4140	4140	4140	4140	50
552	20240716	093800	68429955	4135	4140	4140	4135	623
553	20240716	093700	65853615	4145	4160	4160	4140	3265
554	20240716	093600	52322225	4165	4165	4165	4165	1
555	20240716	093500	52318060	4160	4160	4160	4160	150
556	20240716	093400	51694060	4160	4160	4160	4160	0
557	20240716	093300	51694060	4160	4160	4160	4160	50
558	20240716	093200	51486060	4155	4155	4155	4155	1
559	20240716	093100	51481905	4155	4160	4160	4155	466
560	20240716	093000	49543490	4160	4155	4160	4150	188
561	20240716	092900	48763270	4150	4155	4155	4150	2531
562	20240716	092800	38258790	4155	4160	4160	4155	70
563	20240716	092700	37967690	4155	4160	4160	4155	118
564	20240716	092600	37477160	4165	4160	4165	4160	3
565	20240716	092500	37464675	4165	4165	4165	4165	5
566	20240716	092400	37443850	4165	4155	4165	4155	120
567	20240716	092300	36944715	4155	4150	4155	4150	42
568	20240716	092200	36770330	4155	4150	4155	4150	69
569	20240716	092100	36483730	4150	4155	4155	4150	51
570	20240716	092000	36271925	4155	4150	4155	4150	2520
571	20240716	091900	25813670	4150	4150	4150	4150	50
572	20240716	091800	25606170	4150	4155	4155	4150	357
573	20240716	091700	24124595	4150	4150	4150	4150	497
574	20240716	091600	22062045	4150	4150	4150	4150	178
575	20240716	091500	21323345	4150	4150	4150	4150	50
576	20240716	091400	21115845	4155	4145	4155	4145	117
577	20240716	091300	20630770	4140	4160	4160	4140	1751
578	20240716	091200	13368550	4170	4165	4170	4160	28
579	20240716	091100	13252010	4170	4170	4175	4165	172
580	20240716	091000	12534795	4170	4170	4175	4160	165
581	20240716	090900	11847555	4170	4170	4170	4165	168
582	20240716	090800	11147050	4165	4165	4170	4165	63
583	20240716	090700	10884630	4170	4170	4175	4160	40
584	20240716	090600	10718065	4175	4145	4175	4145	600
585	20240716	090500	8229785	4145	4145	4145	4140	205
586	20240716	090400	7380575	4145	4145	4145	4145	5
587	20240716	090300	7359850	4145	4145	4145	4145	72
588	20240716	090200	7061410	4145	4135	4145	4120	971
589	20240716	090100	3054760	4150	4170	4170	4130	366
590	20240716	090000	1542260	4170	4170	4170	4160	370