KissMeData/006060/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184600	267989975	4165	4165	4165	4165	2929
3	20240718	184500	267989975	4165	4165	4165	4165	0
4	20240718	184400	267989975	4165	4165	4165	4165	0
5	20240718	184300	267989975	4165	4165	4165	4165	0
6	20240718	184200	267989975	4165	4165	4165	4165	0
7	20240718	184100	267989975	4165	4165	4165	4165	0
8	20240718	184000	267989975	4165	4165	4165	4165	0
9	20240718	183900	267989975	4165	4165	4165	4165	0
10	20240718	183800	267989975	4165	4165	4165	4165	0
11	20240718	183700	267989975	4165	4165	4165	4165	0
12	20240718	183600	267989975	4165	4165	4165	4165	0
13	20240718	183500	267989975	4165	4165	4165	4165	0
14	20240718	183400	267989975	4165	4165	4165	4165	0
15	20240718	183300	267989975	4165	4165	4165	4165	0
16	20240718	183200	267989975	4165	4165	4165	4165	0
17	20240718	183100	267989975	4165	4165	4165	4165	0
18	20240718	183000	267989975	4165	4165	4165	4165	0
19	20240718	182900	267989975	4165	4165	4165	4165	0
20	20240718	182800	267989975	4165	4165	4165	4165	0
21	20240718	182700	267989975	4165	4165	4165	4165	0
22	20240718	182600	267989975	4165	4165	4165	4165	0
23	20240718	182500	267989975	4165	4165	4165	4165	0
24	20240718	182400	267989975	4165	4165	4165	4165	0
25	20240718	182300	267989975	4165	4165	4165	4165	0
26	20240718	182200	267989975	4165	4165	4165	4165	0
27	20240718	182100	267989975	4165	4165	4165	4165	0
28	20240718	182000	267989975	4165	4165	4165	4165	0
29	20240718	181900	267989975	4165	4165	4165	4165	0
30	20240718	181800	267989975	4165	4165	4165	4165	0
31	20240718	181700	267989975	4165	4165	4165	4165	0
32	20240718	181600	267989975	4165	4165	4165	4165	2929
33	20240718	181500	267989975	4165	4165	4165	4165	0
34	20240718	181400	267989975	4165	4165	4165	4165	0
35	20240718	181300	267989975	4165	4165	4165	4165	0
36	20240718	181200	267989975	4165	4165	4165	4165	0
37	20240718	181100	267989975	4165	4165	4165	4165	0
38	20240718	181000	267989975	4165	4165	4165	4165	0
39	20240718	180900	267989975	4165	4165	4165	4165	0
40	20240718	180800	267989975	4165	4165	4165	4165	0
41	20240718	180700	267989975	4165	4165	4165	4165	0
42	20240718	180600	267989975	4165	4165	4165	4165	0
43	20240718	180500	267989975	4165	4165	4165	4165	0
44	20240718	180400	267989975	4165	4165	4165	4165	0
45	20240718	180300	267989975	4165	4165	4165	4165	0
46	20240718	180200	267989975	4165	4165	4165	4165	0
47	20240718	180100	267989975	4165	4165	4165	4165	0
48	20240718	180000	267989975	4165	4165	4165	4165	0
49	20240718	175900	267989975	4165	4165	4165	4165	0
50	20240718	175800	267989975	4165	4165	4165	4165	0
51	20240718	175700	267989975	4165	4165	4165	4165	0
52	20240718	175600	267989975	4165	4165	4165	4165	0
53	20240718	175500	267989975	4165	4165	4165	4165	0
54	20240718	175400	267989975	4165	4165	4165	4165	0
55	20240718	175300	267989975	4165	4165	4165	4165	0
56	20240718	175200	267989975	4165	4165	4165	4165	0
57	20240718	175100	267989975	4165	4165	4165	4165	0
58	20240718	175000	267989975	4165	4165	4165	4165	0
59	20240718	174900	267989975	4165	4165	4165	4165	0
60	20240718	174800	267989975	4165	4165	4165	4165	0
61	20240718	174700	267989975	4165	4165	4165	4165	0
62	20240718	174600	267989975	4165	4165	4165	4165	2929
63	20240718	174500	267989975	4165	4165	4165	4165	0
64	20240718	174400	267989975	4165	4165	4165	4165	0
65	20240718	174300	267989975	4165	4165	4165	4165	0
66	20240718	174200	267989975	4165	4165	4165	4165	0
67	20240718	174100	267989975	4165	4165	4165	4165	0
68	20240718	174000	267989975	4165	4165	4165	4165	0
69	20240718	173900	267989975	4165	4165	4165	4165	0
70	20240718	173800	267989975	4165	4165	4165	4165	0
71	20240718	173700	267989975	4165	4165	4165	4165	0
72	20240718	173600	267989975	4165	4165	4165	4165	0
73	20240718	173500	267989975	4165	4165	4165	4165	0
74	20240718	173400	267989975	4165	4165	4165	4165	0
75	20240718	173300	267989975	4165	4165	4165	4165	0
76	20240718	173200	267989975	4165	4165	4165	4165	0
77	20240718	173100	267989975	4165	4165	4165	4165	0
78	20240718	173000	267989975	4165	4165	4165	4165	0
79	20240718	172900	267989975	4165	4165	4165	4165	0
80	20240718	172800	267989975	4165	4165	4165	4165	0
81	20240718	172700	267989975	4165	4165	4165	4165	0
82	20240718	172600	267989975	4165	4165	4165	4165	0
83	20240718	172500	267989975	4165	4165	4165	4165	0
84	20240718	172400	267989975	4165	4165	4165	4165	0
85	20240718	172300	267989975	4165	4165	4165	4165	0
86	20240718	172200	267989975	4165	4165	4165	4165	0
87	20240718	172100	267989975	4165	4165	4165	4165	0
88	20240718	172000	267989975	4165	4165	4165	4165	0
89	20240718	171900	267989975	4165	4165	4165	4165	0
90	20240718	171800	267989975	4165	4165	4165	4165	0
91	20240718	171700	267989975	4165	4165	4165	4165	0
92	20240718	171600	267989975	4165	4165	4165	4165	2929
93	20240718	171500	267989975	4165	4165	4165	4165	0
94	20240718	171400	267989975	4165	4165	4165	4165	0
95	20240718	171300	267989975	4165	4165	4165	4165	0
96	20240718	171200	267989975	4165	4165	4165	4165	0
97	20240718	171100	267989975	4165	4165	4165	4165	0
98	20240718	171000	267989975	4165	4165	4165	4165	0
99	20240718	170900	267989975	4165	4165	4165	4165	0
100	20240718	170800	267989975	4165	4165	4165	4165	0
101	20240718	170700	267989975	4165	4165	4165	4165	0
102	20240718	170600	267989975	4165	4165	4165	4165	0
103	20240718	170500	267989975	4165	4165	4165	4165	0
104	20240718	170400	267989975	4165	4165	4165	4165	0
105	20240718	170300	267989975	4165	4165	4165	4165	0
106	20240718	170200	267989975	4165	4165	4165	4165	0
107	20240718	170100	267989975	4165	4165	4165	4165	0
108	20240718	170000	267989975	4165	4165	4165	4165	0
109	20240718	165900	267989975	4165	4165	4165	4165	0
110	20240718	165800	267989975	4165	4165	4165	4165	0
111	20240718	165700	267989975	4165	4165	4165	4165	0
112	20240718	165600	267989975	4165	4165	4165	4165	0
113	20240718	165500	267989975	4165	4165	4165	4165	0
114	20240718	165400	267989975	4165	4165	4165	4165	0
115	20240718	165300	267989975	4165	4165	4165	4165	0
116	20240718	165200	267989975	4165	4165	4165	4165	0
117	20240718	165100	267989975	4165	4165	4165	4165	0
118	20240718	165000	267989975	4165	4165	4165	4165	0
119	20240718	164900	267989975	4165	4165	4165	4165	0
120	20240718	164800	267989975	4165	4165	4165	4165	0
121	20240718	164700	267989975	4165	4165	4165	4165	0
122	20240718	164600	267989975	4165	4165	4165	4165	2929
123	20240718	164500	267989975	4165	4165	4165	4165	0
124	20240718	164400	267989975	4165	4165	4165	4165	0
125	20240718	164300	267989975	4165	4165	4165	4165	0
126	20240718	164200	267989975	4165	4165	4165	4165	0
127	20240718	164100	267989975	4165	4165	4165	4165	0
128	20240718	164000	267989975	4165	4165	4165	4165	0
129	20240718	163900	267989975	4165	4165	4165	4165	0
130	20240718	163800	267989975	4165	4165	4165	4165	0
131	20240718	163700	267989975	4165	4165	4165	4165	0
132	20240718	163600	267989975	4165	4165	4165	4165	0
133	20240718	163500	267989975	4165	4165	4165	4165	0
134	20240718	163400	267989975	4165	4165	4165	4165	0
135	20240718	163300	267989975	4165	4165	4165	4165	0
136	20240718	163200	267989975	4165	4165	4165	4165	0
137	20240718	163100	267989975	4165	4165	4165	4165	0
138	20240718	163000	267989975	4165	4165	4165	4165	0
139	20240718	162900	267989975	4165	4165	4165	4165	0
140	20240718	162800	267989975	4165	4165	4165	4165	0
141	20240718	162700	267989975	4165	4165	4165	4165	0
142	20240718	162600	267989975	4165	4165	4165	4165	0
143	20240718	162500	267989975	4165	4165	4165	4165	0
144	20240718	162400	267989975	4165	4165	4165	4165	0
145	20240718	162300	267989975	4165	4165	4165	4165	0
146	20240718	162200	267989975	4165	4165	4165	4165	0
147	20240718	162100	267989975	4165	4165	4165	4165	0
148	20240718	162000	267989975	4165	4165	4165	4165	0
149	20240718	161900	267989975	4165	4165	4165	4165	0
150	20240718	161800	267989975	4165	4165	4165	4165	0
151	20240718	161700	267989975	4165	4165	4165	4165	0
152	20240718	161600	267989975	4165	4165	4165	4165	2929
153	20240718	161500	267989975	4165	4165	4165	4165	0
154	20240718	161400	267989975	4165	4165	4165	4165	0
155	20240718	161300	267989975	4165	4165	4165	4165	0
156	20240718	161200	267989975	4165	4165	4165	4165	0
157	20240718	161100	267989975	4165	4165	4165	4165	0
158	20240718	161000	267989975	4165	4165	4165	4165	0
159	20240718	160900	267989975	4165	4165	4165	4165	0
160	20240718	160800	267989975	4165	4165	4165	4165	0
161	20240718	160700	267989975	4165	4165	4165	4165	0
162	20240718	160600	267989975	4165	4165	4165	4165	0
163	20240718	160500	267989975	4165	4165	4165	4165	0
164	20240718	160400	267989975	4165	4165	4165	4165	0
165	20240718	160300	267989975	4165	4165	4165	4165	0
166	20240718	160200	267989975	4165	4165	4165	4165	0
167	20240718	160100	267989975	4165	4165	4165	4165	0
168	20240718	160000	267989975	4165	4165	4165	4165	0
169	20240718	155900	267989975	4165	4165	4165	4165	0
170	20240718	155800	267989975	4165	4165	4165	4165	0
171	20240718	155700	267989975	4165	4165	4165	4165	0
172	20240718	155600	267989975	4165	4165	4165	4165	0
173	20240718	155500	267989975	4165	4165	4165	4165	0
174	20240718	155400	267989975	4165	4165	4165	4165	0
175	20240718	155300	267989975	4165	4165	4165	4165	0
176	20240718	155200	267989975	4165	4165	4165	4165	0
177	20240718	155100	267989975	4165	4165	4165	4165	0
178	20240718	155000	267989975	4165	4165	4165	4165	0
179	20240718	154900	267989975	4165	4165	4165	4165	0
180	20240718	154800	267989975	4165	4165	4165	4165	0
181	20240718	154700	267989975	4165	4165	4165	4165	0
182	20240718	154600	267989975	4165	4165	4165	4165	2929
183	20240718	154500	267989975	4165	4165	4165	4165	0
184	20240718	154400	267989975	4165	4165	4165	4165	0
185	20240718	154300	267989975	4165	4165	4165	4165	0
186	20240718	154200	267989975	4165	4165	4165	4165	0
187	20240718	154100	267989975	4165	4165	4165	4165	0
188	20240718	154000	267989975	4165	4165	4165	4165	0
189	20240718	153900	267989975	4165	4165	4165	4165	0
190	20240718	153800	267989975	4165	4165	4165	4165	0
191	20240718	153700	267989975	4165	4165	4165	4165	0
192	20240718	153600	267989975	4165	4165	4165	4165	0
193	20240718	153500	267989975	4165	4165	4165	4165	0
194	20240718	153400	267989975	4165	4165	4165	4165	0
195	20240718	153300	267989975	4165	4165	4165	4165	0
196	20240718	153200	267989975	4165	4165	4165	4165	0
197	20240718	153100	267989975	4165	4165	4165	4165	0
198	20240718	153000	267989975	4165	4165	4165	4165	2929
199	20240718	152900	255790690	4180	4180	4180	4180	0
200	20240718	152800	255790690	4180	4180	4180	4180	0
201	20240718	152700	255790690	4180	4180	4180	4180	0
202	20240718	152600	255790690	4180	4180	4180	4180	0
203	20240718	152500	255790690	4180	4180	4180	4180	0
204	20240718	152400	255790690	4180	4180	4180	4180	0
205	20240718	152300	255790690	4180	4180	4180	4180	0
206	20240718	152200	255790690	4180	4180	4180	4180	0
207	20240718	152100	255790690	4180	4180	4180	4180	0
208	20240718	152000	255790690	4180	4180	4180	4180	0
209	20240718	151900	255790690	4180	4170	4180	4170	972
210	20240718	151800	251733660	4170	4155	4170	4155	1483
211	20240718	151700	245559370	4155	4160	4160	4150	324
212	20240718	151600	244213470	4160	4150	4160	4150	334
213	20240718	151500	242826490	4150	4150	4150	4150	15
214	20240718	151400	242764240	4150	4155	4155	4150	26
215	20240718	151300	242656315	4155	4155	4155	4150	215
216	20240718	151200	241763890	4155	4155	4155	4155	0
217	20240718	151100	241763890	4155	4155	4155	4155	8
218	20240718	151000	241730650	4155	4155	4155	4150	51
219	20240718	150900	241518855	4155	4155	4155	4155	3
220	20240718	150800	241506390	4155	4155	4155	4155	0
221	20240718	150700	241506390	4155	4145	4155	4145	22
222	20240718	150600	241414990	4145	4150	4150	4145	79
223	20240718	150500	241087190	4150	4150	4150	4150	60
224	20240718	150400	240838190	4150	4150	4150	4150	0
225	20240718	150300	240838190	4150	4150	4150	4150	237
226	20240718	150200	239854640	4150	4145	4150	4145	1184
227	20240718	150100	234946165	4150	4150	4150	4150	265
228	20240718	150000	233846415	4155	4155	4155	4155	18
229	20240718	145900	233771625	4155	4155	4155	4155	19
230	20240718	145800	233692680	4150	4155	4155	4150	103
231	20240718	145700	233265215	4150	4150	4150	4150	20
232	20240718	145600	233182215	4155	4155	4155	4155	0
233	20240718	145500	233182215	4155	4155	4155	4155	8
234	20240718	145400	233148975	4155	4155	4155	4155	0
235	20240718	145300	233148975	4155	4155	4155	4155	7
236	20240718	145200	233119890	4155	4155	4155	4155	31
237	20240718	145100	232991085	4155	4155	4155	4155	0
238	20240718	145000	232991085	4155	4150	4155	4150	76
239	20240718	144900	232675620	4155	4155	4155	4155	0
240	20240718	144800	232675620	4155	4155	4155	4155	47
241	20240718	144700	232480335	4155	4160	4160	4155	138
242	20240718	144600	231906940	4160	4160	4160	4160	2
243	20240718	144500	231898620	4160	4160	4160	4160	0
244	20240718	144400	231898620	4160	4160	4160	4160	7
245	20240718	144300	231869500	4160	4160	4160	4160	2
246	20240718	144200	231861180	4160	4160	4160	4160	0
247	20240718	144100	231861180	4160	4160	4160	4160	45
248	20240718	144000	231673980	4160	4160	4160	4160	13
249	20240718	143900	231619900	4160	4160	4160	4160	57
250	20240718	143800	231382780	4160	4160	4160	4160	1
251	20240718	143700	231378620	4155	4155	4155	4155	134
252	20240718	143600	230821850	4155	4155	4155	4155	122
253	20240718	143500	230314940	4155	4155	4155	4155	1
254	20240718	143400	230310785	4150	4155	4155	4150	291
255	20240718	143300	229101770	4155	4155	4155	4155	4
256	20240718	143200	229085150	4155	4155	4155	4155	0
257	20240718	143100	229085150	4155	4155	4155	4155	122
258	20240718	143000	228578240	4150	4150	4150	4150	124
259	20240718	142900	228063640	4150	4155	4155	4150	139
260	20240718	142800	227486180	4155	4155	4155	4155	0
261	20240718	142700	227486180	4155	4155	4155	4155	255
262	20240718	142600	226426655	4145	4145	4145	4145	279
263	20240718	142500	225270200	4145	4145	4145	4145	47
264	20240718	142400	225075385	4155	4145	4155	4145	207
265	20240718	142300	224216150	4145	4150	4150	4145	604
266	20240718	142200	221711920	4145	4155	4155	4145	422
267	20240718	142100	219961510	4155	4155	4155	4155	47
268	20240718	142000	219766225	4145	4155	4155	4145	722
269	20240718	141900	216771755	4155	4155	4155	4155	216
270	20240718	141800	215874275	4160	4160	4160	4160	0
271	20240718	141700	215874275	4160	4155	4160	4155	123
272	20240718	141600	215363205	4155	4150	4155	4150	37
273	20240718	141500	215209650	4150	4150	4150	4150	122
274	20240718	141400	214703350	4145	4150	4150	4145	31
275	20240718	141300	214574840	4150	4150	4150	4150	10
276	20240718	141200	214533340	4150	4150	4150	4150	310
277	20240718	141100	213246840	4145	4145	4145	4145	300
278	20240718	141000	212003340	4150	4150	4150	4150	122
279	20240718	140900	211497040	4150	4150	4150	4150	216
280	20240718	140800	210600640	4150	4150	4150	4150	122
281	20240718	140700	210094340	4145	4145	4145	4145	0
282	20240718	140600	210094340	4145	4145	4145	4145	4
283	20240718	140500	210077760	4150	4145	4150	4145	910
284	20240718	140400	206305200	4145	4140	4145	4140	1287
285	20240718	140300	200971895	4135	4135	4135	4135	1514
286	20240718	140200	194711505	4140	4145	4145	4140	1574
287	20240718	140100	188195095	4145	4155	4155	4145	2155
288	20240718	140000	179255360	4155	4155	4155	4155	4
289	20240718	135900	179238740	4155	4155	4155	4155	0
290	20240718	135800	179238740	4155	4150	4155	4150	73
291	20240718	135700	178935430	4155	4155	4155	4155	0
292	20240718	135600	178935430	4155	4155	4155	4155	160
293	20240718	135500	178270630	4160	4160	4160	4160	0
294	20240718	135400	178270630	4160	4160	4160	4160	218
295	20240718	135300	177363750	4160	4150	4160	4150	142
296	20240718	135200	176773750	4150	4150	4150	4150	2
297	20240718	135100	176765450	4160	4160	4160	4160	298
298	20240718	135000	175525770	4150	4150	4150	4150	0
299	20240718	134900	175525770	4150	4160	4160	4150	133
300	20240718	134800	174972690	4155	4155	4155	4155	71
301	20240718	134700	174677685	4155	4155	4155	4155	279
302	20240718	134600	173518440	4155	4155	4155	4150	1843
303	20240718	134500	165863610	4165	4165	4165	4165	0
304	20240718	134400	165863610	4165	4165	4165	4165	10
305	20240718	134300	165821960	4165	4165	4165	4165	0
306	20240718	134200	165821960	4165	4165	4165	4165	0
307	20240718	134100	165821960	4165	4165	4165	4165	8
308	20240718	134000	165788640	4165	4165	4165	4165	45
309	20240718	133900	165601215	4165	4165	4165	4165	6
310	20240718	133800	165576225	4165	4165	4165	4165	0
311	20240718	133700	165576225	4165	4165	4165	4165	43
312	20240718	133600	165397130	4155	4165	4165	4155	248
313	20240718	133500	164366320	4165	4165	4165	4165	0
314	20240718	133400	164366320	4165	4165	4165	4165	36
315	20240718	133300	164216380	4160	4165	4165	4160	211
316	20240718	133200	163338450	4160	4165	4165	4160	30
317	20240718	133100	163213550	4160	4160	4160	4160	68
318	20240718	133000	162930670	4165	4165	4165	4165	64
319	20240718	132900	162664110	4165	4160	4165	4160	398
320	20240718	132800	161008080	4165	4165	4165	4165	0
321	20240718	132700	161008080	4165	4165	4165	4165	27
322	20240718	132600	160895625	4165	4165	4165	4165	101
323	20240718	132500	160474960	4165	4165	4165	4165	78
324	20240718	132400	160150090	4165	4165	4165	4165	0
325	20240718	132300	160150090	4165	4165	4165	4165	500
326	20240718	132200	158067590	4165	4160	4165	4160	95
327	20240718	132100	157672270	4160	4160	4160	4160	22
328	20240718	132000	157580750	4160	4160	4160	4160	59
329	20240718	131900	157335310	4160	4160	4160	4160	510
330	20240718	131800	155213710	4160	4160	4160	4160	29
331	20240718	131700	155093070	4160	4160	4160	4160	9
332	20240718	131600	155055630	4160	4160	4160	4160	0
333	20240718	131500	155055630	4160	4160	4160	4160	40
334	20240718	131400	154889230	4160	4160	4160	4160	0
335	20240718	131300	154889230	4160	4165	4165	4160	108
336	20240718	131200	154439910	4165	4165	4165	4165	0
337	20240718	131100	154439910	4165	4165	4165	4165	33
338	20240718	131000	154302465	4165	4160	4165	4160	42
339	20240718	130900	154127660	4160	4160	4160	4155	56
340	20240718	130800	153894935	4165	4165	4165	4165	122
341	20240718	130700	153386805	4165	4165	4165	4165	0
342	20240718	130600	153386805	4165	4165	4165	4165	86
343	20240718	130500	153028615	4160	4160	4160	4160	0
344	20240718	130400	153028615	4160	4170	4170	4160	536
345	20240718	130300	150798555	4170	4170	4170	4170	43
346	20240718	130200	150619245	4170	4170	4170	4170	0
347	20240718	130100	150619245	4170	4170	4170	4170	160
348	20240718	130000	149952045	4170	4170	4170	4170	127
349	20240718	125900	149422455	4170	4170	4170	4170	86
350	20240718	125800	149063835	4170	4170	4170	4170	0
351	20240718	125700	149063835	4170	4170	4170	4170	144
352	20240718	125600	148463355	4170	4170	4170	4170	86
353	20240718	125500	148104735	4170	4170	4170	4170	6
354	20240718	125400	148079715	4170	4170	4170	4170	86
355	20240718	125300	147721095	4170	4170	4170	4170	142
356	20240718	125200	147128955	4160	4165	4165	4160	1719
357	20240718	125100	139977780	4180	4180	4180	4180	1
358	20240718	125000	139973600	4180	4180	4180	4180	5
359	20240718	124900	139952700	4180	4180	4180	4180	3
360	20240718	124800	139940160	4180	4180	4180	4180	0
361	20240718	124700	139940160	4180	4180	4180	4180	11
362	20240718	124600	139894180	4180	4180	4180	4180	17
363	20240718	124500	139823120	4185	4185	4185	4185	0
364	20240718	124400	139823120	4185	4185	4185	4185	53
365	20240718	124300	139601315	4185	4185	4185	4185	59
366	20240718	124200	139354400	4170	4170	4185	4170	83
367	20240718	124100	139007075	4170	4170	4170	4170	0
368	20240718	124000	139007075	4170	4185	4185	4165	134
369	20240718	123900	138447355	4180	4175	4180	4170	1152
370	20240718	123800	133642050	4180	4180	4180	4180	0
371	20240718	123700	133642050	4180	4180	4180	4180	0
372	20240718	123600	133642050	4180	4180	4180	4180	0
373	20240718	123500	133642050	4180	4180	4180	4180	0
374	20240718	123400	133642050	4180	4180	4180	4180	0
375	20240718	123300	133642050	4180	4180	4180	4180	0
376	20240718	123200	133642050	4180	4175	4180	4175	5
377	20240718	123100	133621170	4175	4175	4175	4175	0
378	20240718	123000	133621170	4175	4175	4175	4175	4
379	20240718	122900	133604470	4180	4180	4180	4180	0
380	20240718	122800	133604470	4180	4180	4180	4180	1
381	20240718	122700	133600290	4185	4185	4185	4185	0
382	20240718	122600	133600290	4185	4185	4185	4185	0
383	20240718	122500	133600290	4185	4185	4185	4185	5
384	20240718	122400	133579365	4185	4185	4185	4185	0
385	20240718	122300	133579365	4185	4185	4185	4185	3
386	20240718	122200	133566810	4185	4185	4185	4185	0
387	20240718	122100	133566810	4185	4185	4185	4185	18
388	20240718	122000	133491480	4185	4185	4185	4185	3
389	20240718	121900	133478925	4185	4185	4185	4185	0
390	20240718	121800	133478925	4185	4185	4185	4185	120
391	20240718	121700	132976725	4185	4185	4185	4185	0
392	20240718	121600	132976725	4185	4185	4185	4185	45
393	20240718	121500	132788400	4180	4180	4180	4180	0
394	20240718	121400	132788400	4180	4180	4180	4180	93
395	20240718	121300	132399660	4180	4180	4180	4180	71
396	20240718	121200	132102880	4180	4180	4180	4180	0
397	20240718	121100	132102880	4180	4180	4180	4180	71
398	20240718	121000	131806100	4180	4170	4180	4170	111
399	20240718	120900	131342140	4180	4180	4180	4170	148
400	20240718	120800	130723510	4180	4180	4180	4180	0
401	20240718	120700	130723510	4180	4180	4180	4180	95
402	20240718	120600	130326410	4180	4180	4180	4180	71
403	20240718	120500	130029630	4170	4170	4170	4170	54
404	20240718	120400	129804450	4165	4165	4165	4165	813
405	20240718	120300	126418305	4165	4165	4165	4165	83
406	20240718	120200	126072610	4160	4160	4160	4160	10
407	20240718	120100	126031010	4165	4175	4175	4165	1521
408	20240718	120000	119695005	4185	4185	4185	4185	1
409	20240718	115900	119690820	4185	4185	4185	4185	0
410	20240718	115800	119690820	4185	4185	4185	4185	0
411	20240718	115700	119690820	4185	4185	4185	4185	1
412	20240718	115600	119686635	4185	4185	4185	4185	3
413	20240718	115500	119674080	4185	4185	4185	4185	0
414	20240718	115400	119674080	4185	4185	4185	4185	3
415	20240718	115300	119661525	4180	4185	4185	4180	16
416	20240718	115200	119594610	4185	4185	4185	4185	3
417	20240718	115100	119582055	4185	4185	4185	4185	0
418	20240718	115000	119582055	4185	4185	4185	4185	22
419	20240718	114900	119489985	4185	4185	4185	4185	23
420	20240718	114800	119393730	4185	4185	4185	4185	0
421	20240718	114700	119393730	4185	4185	4185	4185	121
422	20240718	114600	118887345	4185	4185	4185	4185	0
423	20240718	114500	118887345	4185	4185	4185	4185	98
424	20240718	114400	118477215	4185	4185	4185	4185	0
425	20240718	114300	118477215	4185	4185	4185	4185	0
426	20240718	114200	118477215	4185	4185	4185	4185	152
427	20240718	114100	117841095	4185	4185	4185	4185	0
428	20240718	114000	117841095	4185	4185	4185	4185	67
429	20240718	113900	117560700	4185	4185	4185	4185	0
430	20240718	113800	117560700	4185	4185	4185	4185	155
431	20240718	113700	116912025	4185	4185	4185	4185	25
432	20240718	113600	116807400	4185	4185	4185	4185	177
433	20240718	113500	116066655	4185	4185	4185	4175	189
434	20240718	113400	115275700	4185	4185	4185	4185	0
435	20240718	113300	115275700	4185	4185	4185	4185	67
436	20240718	113200	114995305	4185	4185	4185	4185	0
437	20240718	113100	114995305	4185	4185	4185	4185	155
438	20240718	113000	114346630	4175	4175	4175	4175	25
439	20240718	112900	114242255	4185	4185	4185	4185	0
440	20240718	112800	114242255	4185	4185	4185	4185	67
441	20240718	112700	113961860	4185	4185	4185	4185	74
442	20240718	112600	113652170	4185	4185	4185	4185	67
443	20240718	112500	113371775	4185	4185	4185	4185	0
444	20240718	112400	113371775	4185	4185	4185	4185	118
445	20240718	112300	112877945	4185	4185	4185	4185	66
446	20240718	112200	112601735	4185	4185	4185	4185	0
447	20240718	112100	112601735	4185	4185	4185	4185	67
448	20240718	112000	112321340	4185	4185	4185	4185	109
449	20240718	111900	111865175	4185	4185	4185	4185	67
450	20240718	111800	111584780	4185	4185	4185	4185	0
451	20240718	111700	111584780	4185	4185	4185	4185	83
452	20240718	111600	111237425	4185	4185	4185	4185	66
453	20240718	111500	110961215	4185	4185	4185	4185	1
454	20240718	111400	110957030	4190	4190	4190	4190	67
455	20240718	111300	110676300	4190	4190	4190	4190	83
456	20240718	111200	110328530	4190	4190	4190	4190	1
457	20240718	111100	110324340	4190	4190	4190	4190	67
458	20240718	111000	110043610	4185	4185	4185	4185	113
459	20240718	110900	109570705	4185	4180	4185	4180	730
460	20240718	110800	106518975	4195	4195	4195	4195	0
461	20240718	110700	106518975	4195	4195	4195	4195	67
462	20240718	110600	106237910	4195	4190	4195	4185	1418
463	20240718	110500	100302210	4190	4190	4190	4190	0
464	20240718	110400	100302210	4190	4190	4190	4190	9
465	20240718	110300	100264500	4195	4195	4195	4195	0
466	20240718	110200	100264500	4195	4195	4195	4195	183
467	20240718	110100	99496815	4195	4195	4195	4195	0
468	20240718	110000	99496815	4195	4195	4195	4195	67
469	20240718	105900	99215750	4195	4195	4195	4195	108
470	20240718	105800	98762690	4195	4195	4195	4195	0
471	20240718	105700	98762690	4195	4195	4195	4195	67
472	20240718	105600	98481625	4185	4185	4185	4185	0
473	20240718	105500	98481625	4185	4195	4195	4185	1066
474	20240718	105400	94016005	4190	4190	4190	4190	0
475	20240718	105300	94016005	4190	4190	4190	4190	0
476	20240718	105200	94016005	4190	4195	4195	4190	125
477	20240718	105100	93491680	4195	4195	4195	4195	12
478	20240718	105000	93441340	4195	4195	4195	4195	67
479	20240718	104900	93160275	4185	4185	4185	4185	0
480	20240718	104800	93160275	4185	4195	4195	4185	193
481	20240718	104700	92351030	4195	4195	4195	4195	0
482	20240718	104600	92351030	4195	4195	4195	4195	1
483	20240718	104500	92346835	4190	4190	4190	4190	64
484	20240718	104400	92078675	4190	4190	4190	4190	107
485	20240718	104300	91630345	4190	4190	4190	4185	97
486	20240718	104200	91224055	4185	4190	4190	4185	13
487	20240718	104100	91169645	4185	4185	4185	4175	131
488	20240718	104000	90621570	4175	4175	4175	4175	0
489	20240718	103900	90621570	4175	4175	4175	4175	0
490	20240718	103800	90621570	4175	4180	4180	4175	1207
491	20240718	103700	85578060	4180	4180	4180	4180	121
492	20240718	103600	85072280	4180	4180	4180	4180	67
493	20240718	103500	84792220	4175	4175	4175	4175	0
494	20240718	103400	84792220	4175	4180	4180	4175	100
495	20240718	103300	84374320	4180	4180	4180	4180	80
496	20240718	103200	84039920	4180	4175	4180	4175	127
497	20240718	103100	83509690	4175	4175	4175	4175	67
498	20240718	103000	83229965	4175	4175	4175	4175	104
499	20240718	102900	82795765	4170	4175	4175	4170	169
500	20240718	102800	82090700	4170	4170	4170	4170	0
501	20240718	102700	82090700	4170	4175	4175	4170	139
502	20240718	102600	81510530	4175	4175	4175	4175	66
503	20240718	102500	81234980	4175	4175	4175	4175	79
504	20240718	102400	80905155	4175	4160	4175	4160	30
505	20240718	102300	80780320	4160	4170	4170	4160	373
506	20240718	102200	79227350	4160	4165	4165	4160	240
507	20240718	102100	78228795	4170	4170	4170	4170	68
508	20240718	102000	77945235	4170	4170	4170	4170	0
509	20240718	101900	77945235	4170	4170	4170	4165	163
510	20240718	101800	77265550	4165	4165	4165	4165	0
511	20240718	101700	77265550	4165	4165	4165	4165	32
512	20240718	101600	77132270	4165	4170	4170	4160	253
513	20240718	101500	76077700	4165	4165	4165	4165	0
514	20240718	101400	76077700	4165	4165	4170	4165	215
515	20240718	101300	75181890	4170	4170	4170	4170	0
516	20240718	101200	75181890	4170	4170	4170	4170	171
517	20240718	101100	74468820	4165	4170	4170	4165	145
518	20240718	101000	73864530	4170	4170	4170	4170	67
519	20240718	100900	73585140	4165	4170	4170	4165	189
520	20240718	100800	72797210	4170	4170	4170	4170	0
521	20240718	100700	72797210	4170	4170	4170	4170	42
522	20240718	100600	72622070	4170	4170	4170	4170	0
523	20240718	100500	72622070	4170	4170	4170	4170	162
524	20240718	100400	71946530	4165	4165	4165	4155	579
525	20240718	100300	69537175	4170	4170	4170	4170	0
526	20240718	100200	69537175	4170	4170	4170	4170	67
527	20240718	100100	69257785	4170	4165	4170	4165	127
528	20240718	100000	68728200	4170	4170	4170	4170	67
529	20240718	095900	68448810	4170	4170	4170	4170	0
530	20240718	095800	68448810	4170	4170	4170	4170	148
531	20240718	095700	67831650	4170	4170	4170	4170	0
532	20240718	095600	67831650	4170	4170	4170	4170	100
533	20240718	095500	67414650	4170	4170	4170	4170	67
534	20240718	095400	67135260	4160	4175	4175	4160	143
535	20240718	095300	66538760	4175	4175	4175	4175	67
536	20240718	095200	66259035	4165	4170	4170	4165	1320
537	20240718	095100	60754830	4175	4175	4175	4175	188
538	20240718	095000	59969930	4175	4175	4175	4175	0
539	20240718	094900	59969930	4175	4175	4175	4175	0
540	20240718	094800	59969930	4175	4175	4175	4175	68
541	20240718	094700	59686030	4180	4165	4180	4165	86
542	20240718	094600	59326600	4180	4180	4180	4180	67
543	20240718	094500	59046540	4180	4180	4180	4180	0
544	20240718	094400	59046540	4180	4180	4180	4180	87
545	20240718	094300	58682880	4185	4185	4185	4185	67
546	20240718	094200	58402485	4170	4170	4170	4170	1
547	20240718	094100	58398315	4160	4155	4160	4155	1311
548	20240718	094000	52946110	4155	4155	4155	4155	171
549	20240718	093900	52235605	4155	4155	4155	4155	126
550	20240718	093800	51712075	4155	4155	4155	4155	39
551	20240718	093700	51550030	4155	4155	4155	4155	83
552	20240718	093600	51205165	4155	4150	4155	4150	201
553	20240718	093500	50370260	4155	4155	4155	4155	25
554	20240718	093400	50266385	4155	4155	4155	4155	86
555	20240718	093300	49909055	4155	4155	4155	4155	108
556	20240718	093200	49460315	4155	4155	4155	4155	0
557	20240718	093100	49460315	4155	4155	4155	4155	67
558	20240718	093000	49181930	4150	4155	4155	4150	374
559	20240718	092900	47628075	4150	4150	4150	4150	212
560	20240718	092800	46748275	4150	4150	4150	4150	0
561	20240718	092700	46748275	4150	4150	4155	4150	568
562	20240718	092600	44390740	4150	4150	4150	4150	91
563	20240718	092500	44013090	4150	4150	4150	4150	2
564	20240718	092400	44004790	4150	4150	4150	4150	68
565	20240718	092300	43722590	4150	4150	4150	4150	0
566	20240718	092200	43722590	4150	4145	4150	4145	179
567	20240718	092100	42980220	4140	4140	4140	4140	217
568	20240718	092000	42081840	4130	4140	4140	4130	646
569	20240718	091900	39407500	4140	4140	4140	4140	74
570	20240718	091800	39101140	4140	4140	4140	4140	0
571	20240718	091700	39101140	4140	4130	4140	4130	288
572	20240718	091600	37911030	4125	4125	4125	4125	258
573	20240718	091500	36846780	4125	4120	4130	4120	414
574	20240718	091400	35139230	4125	4120	4125	4115	403
575	20240718	091300	33478885	4115	4115	4115	4115	479
576	20240718	091200	31507800	4115	4125	4125	4115	3433
577	20240718	091100	17365310	4130	4130	4130	4130	2
578	20240718	091000	17357050	4130	4140	4140	4130	420
579	20240718	090900	15622090	4140	4135	4140	4135	121
580	20240718	090800	15121445	4125	4140	4140	4120	1133
581	20240718	090700	10447420	4145	4145	4145	4145	72
582	20240718	090600	10148980	4150	4150	4150	4150	19
583	20240718	090500	10070130	4150	4160	4160	4145	967
584	20240718	090400	6058305	4165	4170	4190	4165	1082
585	20240718	090300	1546825	4165	4165	4165	4165	6
586	20240718	090200	1521835	4165	4165	4165	4165	31
587	20240718	090100	1392720	4185	4185	4185	4185	0
588	20240718	090000	1392720	4185	4195	4195	4185	332