KissMeData/030960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191100	378361890	9240	9240	9240	9240	651
3	20240719	191000	378361890	9240	9240	9240	9240	0
4	20240719	190900	378361890	9240	9240	9240	9240	0
5	20240719	190800	378361890	9240	9240	9240	9240	0
6	20240719	190700	378361890	9240	9240	9240	9240	0
7	20240719	190600	378361890	9240	9240	9240	9240	0
8	20240719	190500	378361890	9240	9240	9240	9240	0
9	20240719	190400	378361890	9240	9240	9240	9240	0
10	20240719	190300	378361890	9240	9240	9240	9240	0
11	20240719	190200	378361890	9240	9240	9240	9240	0
12	20240719	190100	378361890	9240	9240	9240	9240	0
13	20240719	190000	378361890	9240	9240	9240	9240	0
14	20240719	185900	378361890	9240	9240	9240	9240	0
15	20240719	185800	378361890	9240	9240	9240	9240	0
16	20240719	185700	378361890	9240	9240	9240	9240	0
17	20240719	185600	378361890	9240	9240	9240	9240	0
18	20240719	185500	378361890	9240	9240	9240	9240	0
19	20240719	185400	378361890	9240	9240	9240	9240	0
20	20240719	185300	378361890	9240	9240	9240	9240	0
21	20240719	185200	378361890	9240	9240	9240	9240	0
22	20240719	185100	378361890	9240	9240	9240	9240	0
23	20240719	185000	378361890	9240	9240	9240	9240	0
24	20240719	184900	378361890	9240	9240	9240	9240	0
25	20240719	184800	378361890	9240	9240	9240	9240	0
26	20240719	184700	378361890	9240	9240	9240	9240	0
27	20240719	184600	378361890	9240	9240	9240	9240	0
28	20240719	184500	378361890	9240	9240	9240	9240	0
29	20240719	184400	378361890	9240	9240	9240	9240	0
30	20240719	184300	378361890	9240	9240	9240	9240	0
31	20240719	184200	378361890	9240	9240	9240	9240	0
32	20240719	184100	378361890	9240	9240	9240	9240	651
33	20240719	184000	378361890	9240	9240	9240	9240	0
34	20240719	183900	378361890	9240	9240	9240	9240	0
35	20240719	183800	378361890	9240	9240	9240	9240	0
36	20240719	183700	378361890	9240	9240	9240	9240	0
37	20240719	183600	378361890	9240	9240	9240	9240	0
38	20240719	183500	378361890	9240	9240	9240	9240	0
39	20240719	183400	378361890	9240	9240	9240	9240	0
40	20240719	183300	378361890	9240	9240	9240	9240	0
41	20240719	183200	378361890	9240	9240	9240	9240	0
42	20240719	183100	378361890	9240	9240	9240	9240	0
43	20240719	183000	378361890	9240	9240	9240	9240	0
44	20240719	182900	378361890	9240	9240	9240	9240	0
45	20240719	182800	378361890	9240	9240	9240	9240	0
46	20240719	182700	378361890	9240	9240	9240	9240	0
47	20240719	182600	378361890	9240	9240	9240	9240	0
48	20240719	182500	378361890	9240	9240	9240	9240	0
49	20240719	182400	378361890	9240	9240	9240	9240	0
50	20240719	182300	378361890	9240	9240	9240	9240	0
51	20240719	182200	378361890	9240	9240	9240	9240	0
52	20240719	182100	378361890	9240	9240	9240	9240	0
53	20240719	182000	378361890	9240	9240	9240	9240	0
54	20240719	181900	378361890	9240	9240	9240	9240	0
55	20240719	181800	378361890	9240	9240	9240	9240	0
56	20240719	181700	378361890	9240	9240	9240	9240	0
57	20240719	181600	378361890	9240	9240	9240	9240	0
58	20240719	181500	378361890	9240	9240	9240	9240	0
59	20240719	181400	378361890	9240	9240	9240	9240	0
60	20240719	181300	378361890	9240	9240	9240	9240	0
61	20240719	181200	378361890	9240	9240	9240	9240	0
62	20240719	181100	378361890	9240	9240	9240	9240	651
63	20240719	181000	378361890	9240	9240	9240	9240	0
64	20240719	180900	378361890	9240	9240	9240	9240	0
65	20240719	180800	378361890	9240	9240	9240	9240	0
66	20240719	180700	378361890	9240	9240	9240	9240	0
67	20240719	180600	378361890	9240	9240	9240	9240	0
68	20240719	180500	378361890	9240	9240	9240	9240	0
69	20240719	180400	378361890	9240	9240	9240	9240	0
70	20240719	180300	378361890	9240	9240	9240	9240	0
71	20240719	180200	378361890	9240	9240	9240	9240	0
72	20240719	180100	378361890	9240	9240	9240	9240	0
73	20240719	180000	378361890	9240	9240	9240	9240	0
74	20240719	175900	378361890	9240	9240	9240	9240	0
75	20240719	175800	378361890	9240	9240	9240	9240	0
76	20240719	175700	378361890	9240	9240	9240	9240	0
77	20240719	175600	378361890	9240	9240	9240	9240	0
78	20240719	175500	378361890	9240	9240	9240	9240	0
79	20240719	175400	378361890	9240	9240	9240	9240	0
80	20240719	175300	378361890	9240	9240	9240	9240	0
81	20240719	175200	378361890	9240	9240	9240	9240	0
82	20240719	175100	378361890	9240	9240	9240	9240	0
83	20240719	175000	378361890	9240	9240	9240	9240	0
84	20240719	174900	378361890	9240	9240	9240	9240	0
85	20240719	174800	378361890	9240	9240	9240	9240	0
86	20240719	174700	378361890	9240	9240	9240	9240	0
87	20240719	174600	378361890	9240	9240	9240	9240	0
88	20240719	174500	378361890	9240	9240	9240	9240	0
89	20240719	174400	378361890	9240	9240	9240	9240	0
90	20240719	174300	378361890	9240	9240	9240	9240	0
91	20240719	174200	378361890	9240	9240	9240	9240	0
92	20240719	174100	378361890	9240	9240	9240	9240	651
93	20240719	174000	378361890	9240	9240	9240	9240	0
94	20240719	173900	378361890	9240	9240	9240	9240	0
95	20240719	173800	378361890	9240	9240	9240	9240	0
96	20240719	173700	378361890	9240	9240	9240	9240	0
97	20240719	173600	378361890	9240	9240	9240	9240	0
98	20240719	173500	378361890	9240	9240	9240	9240	0
99	20240719	173400	378361890	9240	9240	9240	9240	0
100	20240719	173300	378361890	9240	9240	9240	9240	0
101	20240719	173200	378361890	9240	9240	9240	9240	0
102	20240719	173100	378361890	9240	9240	9240	9240	0
103	20240719	173000	378361890	9240	9240	9240	9240	0
104	20240719	172900	378361890	9240	9240	9240	9240	0
105	20240719	172800	378361890	9240	9240	9240	9240	0
106	20240719	172700	378361890	9240	9240	9240	9240	0
107	20240719	172600	378361890	9240	9240	9240	9240	0
108	20240719	172500	378361890	9240	9240	9240	9240	0
109	20240719	172400	378361890	9240	9240	9240	9240	0
110	20240719	172300	378361890	9240	9240	9240	9240	0
111	20240719	172200	378361890	9240	9240	9240	9240	0
112	20240719	172100	378361890	9240	9240	9240	9240	0
113	20240719	172000	378361890	9240	9240	9240	9240	0
114	20240719	171900	378361890	9240	9240	9240	9240	0
115	20240719	171800	378361890	9240	9240	9240	9240	0
116	20240719	171700	378361890	9240	9240	9240	9240	0
117	20240719	171600	378361890	9240	9240	9240	9240	0
118	20240719	171500	378361890	9240	9240	9240	9240	0
119	20240719	171400	378361890	9240	9240	9240	9240	0
120	20240719	171300	378361890	9240	9240	9240	9240	0
121	20240719	171200	378361890	9240	9240	9240	9240	0
122	20240719	171100	378361890	9240	9240	9240	9240	651
123	20240719	171000	378361890	9240	9240	9240	9240	0
124	20240719	170900	378361890	9240	9240	9240	9240	0
125	20240719	170800	378361890	9240	9240	9240	9240	0
126	20240719	170700	378361890	9240	9240	9240	9240	0
127	20240719	170600	378361890	9240	9240	9240	9240	0
128	20240719	170500	378361890	9240	9240	9240	9240	0
129	20240719	170400	378361890	9240	9240	9240	9240	0
130	20240719	170300	378361890	9240	9240	9240	9240	0
131	20240719	170200	378361890	9240	9240	9240	9240	0
132	20240719	170100	378361890	9240	9240	9240	9240	0
133	20240719	170000	378361890	9240	9240	9240	9240	0
134	20240719	165900	378361890	9240	9240	9240	9240	0
135	20240719	165800	378361890	9240	9240	9240	9240	0
136	20240719	165700	378361890	9240	9240	9240	9240	0
137	20240719	165600	378361890	9240	9240	9240	9240	0
138	20240719	165500	378361890	9240	9240	9240	9240	0
139	20240719	165400	378361890	9240	9240	9240	9240	0
140	20240719	165300	378361890	9240	9240	9240	9240	0
141	20240719	165200	378361890	9240	9240	9240	9240	0
142	20240719	165100	378361890	9240	9240	9240	9240	0
143	20240719	165000	378361890	9240	9240	9240	9240	0
144	20240719	164900	378361890	9240	9240	9240	9240	0
145	20240719	164800	378361890	9240	9240	9240	9240	0
146	20240719	164700	378361890	9240	9240	9240	9240	0
147	20240719	164600	378361890	9240	9240	9240	9240	0
148	20240719	164500	378361890	9240	9240	9240	9240	0
149	20240719	164400	378361890	9240	9240	9240	9240	0
150	20240719	164300	378361890	9240	9240	9240	9240	0
151	20240719	164200	378361890	9240	9240	9240	9240	0
152	20240719	164100	378361890	9240	9240	9240	9240	651
153	20240719	164000	378361890	9240	9240	9240	9240	0
154	20240719	163900	378361890	9240	9240	9240	9240	0
155	20240719	163800	378361890	9240	9240	9240	9240	0
156	20240719	163700	378361890	9240	9240	9240	9240	0
157	20240719	163600	378361890	9240	9240	9240	9240	0
158	20240719	163500	378361890	9240	9240	9240	9240	0
159	20240719	163400	378361890	9240	9240	9240	9240	0
160	20240719	163300	378361890	9240	9240	9240	9240	0
161	20240719	163200	378361890	9240	9240	9240	9240	0
162	20240719	163100	378361890	9240	9240	9240	9240	0
163	20240719	163000	378361890	9240	9240	9240	9240	0
164	20240719	162900	378361890	9240	9240	9240	9240	0
165	20240719	162800	378361890	9240	9240	9240	9240	0
166	20240719	162700	378361890	9240	9240	9240	9240	0
167	20240719	162600	378361890	9240	9240	9240	9240	0
168	20240719	162500	378361890	9240	9240	9240	9240	0
169	20240719	162400	378361890	9240	9240	9240	9240	0
170	20240719	162300	378361890	9240	9240	9240	9240	0
171	20240719	162200	378361890	9240	9240	9240	9240	0
172	20240719	162100	378361890	9240	9240	9240	9240	0
173	20240719	162000	378361890	9240	9240	9240	9240	0
174	20240719	161900	378361890	9240	9240	9240	9240	0
175	20240719	161800	378361890	9240	9240	9240	9240	0
176	20240719	161700	378361890	9240	9240	9240	9240	0
177	20240719	161600	378361890	9240	9240	9240	9240	0
178	20240719	161500	378361890	9240	9240	9240	9240	0
179	20240719	161400	378361890	9240	9240	9240	9240	0
180	20240719	161300	378361890	9240	9240	9240	9240	0
181	20240719	161200	378361890	9240	9240	9240	9240	0
182	20240719	161100	378361890	9240	9240	9240	9240	651
183	20240719	161000	378361890	9240	9240	9240	9240	0
184	20240719	160900	378361890	9240	9240	9240	9240	0
185	20240719	160800	378361890	9240	9240	9240	9240	0
186	20240719	160700	378361890	9240	9240	9240	9240	0
187	20240719	160600	378361890	9240	9240	9240	9240	0
188	20240719	160500	378361890	9240	9240	9240	9240	0
189	20240719	160400	378361890	9240	9240	9240	9240	0
190	20240719	160300	378361890	9240	9240	9240	9240	0
191	20240719	160200	378361890	9240	9240	9240	9240	0
192	20240719	160100	378361890	9240	9240	9240	9240	0
193	20240719	160000	378361890	9240	9240	9240	9240	0
194	20240719	155900	378361890	9240	9240	9240	9240	0
195	20240719	155800	378361890	9240	9240	9240	9240	0
196	20240719	155700	378361890	9240	9240	9240	9240	0
197	20240719	155600	378361890	9240	9240	9240	9240	0
198	20240719	155500	378361890	9240	9240	9240	9240	0
199	20240719	155400	378361890	9240	9240	9240	9240	0
200	20240719	155300	378361890	9240	9240	9240	9240	0
201	20240719	155200	378361890	9240	9240	9240	9240	0
202	20240719	155100	378361890	9240	9240	9240	9240	0
203	20240719	155000	378361890	9240	9240	9240	9240	0
204	20240719	154900	378361890	9240	9240	9240	9240	0
205	20240719	154800	378361890	9240	9240	9240	9240	0
206	20240719	154700	378361890	9240	9240	9240	9240	0
207	20240719	154600	378361890	9240	9240	9240	9240	0
208	20240719	154500	378361890	9240	9240	9240	9240	0
209	20240719	154400	378361890	9240	9240	9240	9240	0
210	20240719	154300	378361890	9240	9240	9240	9240	0
211	20240719	154200	378361890	9240	9240	9240	9240	0
212	20240719	154100	378361890	9240	9240	9240	9240	651
213	20240719	154000	378361890	9240	9240	9240	9240	0
214	20240719	153900	378361890	9240	9240	9240	9240	0
215	20240719	153800	378361890	9240	9240	9240	9240	0
216	20240719	153700	378361890	9240	9240	9240	9240	0
217	20240719	153600	378361890	9240	9240	9240	9240	0
218	20240719	153500	378361890	9240	9240	9240	9240	0
219	20240719	153400	378361890	9240	9240	9240	9240	0
220	20240719	153300	378361890	9240	9240	9240	9240	0
221	20240719	153200	378361890	9240	9240	9240	9240	0
222	20240719	153100	378361890	9240	9240	9240	9240	0
223	20240719	153000	378361890	9240	9240	9240	9240	651
224	20240719	152900	372346650	9150	9150	9150	9150	0
225	20240719	152800	372346650	9150	9150	9150	9150	0
226	20240719	152700	372346650	9150	9150	9150	9150	0
227	20240719	152600	372346650	9150	9150	9150	9150	0
228	20240719	152500	372346650	9150	9150	9150	9150	0
229	20240719	152400	372346650	9150	9150	9150	9150	0
230	20240719	152300	372346650	9150	9150	9150	9150	0
231	20240719	152200	372346650	9150	9150	9150	9150	0
232	20240719	152100	372346650	9150	9150	9150	9150	0
233	20240719	152000	372346650	9150	9150	9150	9150	0
234	20240719	151900	372346650	9150	9150	9150	9100	87
235	20240719	151800	371554850	9100	9100	9100	9100	0
236	20240719	151700	371554850	9100	9110	9110	9100	99
237	20240719	151600	370653750	9110	9110	9110	9110	64
238	20240719	151500	370070710	9110	9150	9150	9110	133
239	20240719	151400	368858550	9130	9130	9130	9130	1
240	20240719	151300	368849420	9110	9160	9160	9110	501
241	20240719	151200	364283660	9120	9120	9120	9120	1
242	20240719	151100	364274540	9160	9150	9160	9150	6
243	20240719	151000	364219630	9130	9130	9130	9130	0
244	20240719	150900	364219630	9130	9130	9130	9130	0
245	20240719	150800	364219630	9130	9130	9130	9130	0
246	20240719	150700	364219630	9130	9120	9130	9120	194
247	20240719	150600	362449660	9120	9120	9120	9120	0
248	20240719	150500	362449660	9120	9120	9120	9120	327
249	20240719	150400	359467420	9130	9130	9130	9130	60
250	20240719	150300	358919620	9070	9140	9140	9070	1500
251	20240719	150200	345287980	9140	9140	9140	9140	0
252	20240719	150100	345287980	9140	9140	9140	9140	0
253	20240719	150000	345287980	9140	9140	9140	9140	0
254	20240719	145900	345287980	9140	9140	9140	9140	0
255	20240719	145800	345287980	9140	9140	9140	9140	0
256	20240719	145700	345287980	9140	9140	9140	9140	119
257	20240719	145600	344200320	9110	9130	9130	9110	471
258	20240719	145500	339908860	9140	9140	9140	9140	10
259	20240719	145400	339817460	9140	9140	9140	9140	16
260	20240719	145300	339671220	9150	9150	9150	9150	0
261	20240719	145200	339671220	9150	9150	9150	9150	30
262	20240719	145100	339396720	9150	9150	9150	9150	31
263	20240719	145000	339113070	9150	9150	9150	9150	25
264	20240719	144900	338884320	9150	9150	9150	9150	329
265	20240719	144800	335873970	9150	9150	9150	9150	0
266	20240719	144700	335873970	9150	9150	9150	9150	10
267	20240719	144600	335782470	9160	9160	9160	9160	210
268	20240719	144500	333858870	9160	9160	9160	9160	125
269	20240719	144400	332713870	9190	9190	9190	9190	5
270	20240719	144300	332667920	9160	9160	9160	9160	0
271	20240719	144200	332667920	9160	9160	9160	9160	0
272	20240719	144100	332667920	9160	9160	9160	9160	36
273	20240719	144000	332338160	9200	9200	9200	9200	0
274	20240719	143900	332338160	9200	9200	9200	9200	0
275	20240719	143800	332338160	9200	9200	9200	9200	0
276	20240719	143700	332338160	9200	9160	9200	9150	21
277	20240719	143600	332145950	9200	9200	9200	9200	1
278	20240719	143500	332136750	9160	9160	9160	9160	0
279	20240719	143400	332136750	9160	9170	9170	9160	500
280	20240719	143300	327556680	9200	9200	9200	9200	0
281	20240719	143200	327556680	9200	9200	9200	9200	0
282	20240719	143100	327556680	9200	9200	9200	9200	0
283	20240719	143000	327556680	9200	9200	9200	9200	2
284	20240719	142900	327538280	9200	9160	9200	9160	51
285	20240719	142800	327071000	9170	9170	9170	9170	216
286	20240719	142700	325090280	9180	9190	9190	9180	822
287	20240719	142600	317543410	9200	9200	9200	9200	35
288	20240719	142500	317221410	9230	9230	9230	9230	4
289	20240719	142400	317184490	9230	9230	9230	9230	350
290	20240719	142300	313953990	9240	9240	9240	9240	0
291	20240719	142200	313953990	9240	9240	9240	9240	0
292	20240719	142100	313953990	9240	9210	9240	9190	506
293	20240719	142000	309302380	9220	9220	9220	9220	0
294	20240719	141900	309302380	9220	9220	9220	9220	0
295	20240719	141800	309302380	9220	9220	9220	9220	1
296	20240719	141700	309293160	9240	9240	9240	9240	0
297	20240719	141600	309293160	9240	9240	9240	9240	0
298	20240719	141500	309293160	9240	9240	9240	9240	2
299	20240719	141400	309274680	9240	9240	9240	9240	0
300	20240719	141300	309274680	9240	9210	9240	9200	505
301	20240719	141200	304626160	9210	9210	9210	9210	0
302	20240719	141100	304626160	9210	9210	9210	9210	0
303	20240719	141000	304626160	9210	9210	9210	9210	1
304	20240719	140900	304616950	9210	9210	9210	9210	0
305	20240719	140800	304616950	9210	9210	9210	9210	317
306	20240719	140700	301697380	9210	9210	9210	9210	0
307	20240719	140600	301697380	9210	9210	9210	9210	0
308	20240719	140500	301697380	9210	9210	9210	9210	101
309	20240719	140400	300767170	9210	9210	9210	9210	607
310	20240719	140300	295176700	9210	9210	9210	9210	562
311	20240719	140200	290000680	9210	9220	9220	9210	77
312	20240719	140100	289291140	9220	9220	9220	9220	0
313	20240719	140000	289291140	9220	9220	9220	9220	8
314	20240719	135900	289217380	9220	9220	9220	9220	0
315	20240719	135800	289217380	9220	9220	9220	9220	1
316	20240719	135700	289208160	9210	9210	9210	9210	0
317	20240719	135600	289208160	9210	9220	9220	9210	1940
318	20240719	135500	271340650	9220	9250	9250	9220	836
319	20240719	135400	263624630	9250	9250	9250	9250	0
320	20240719	135300	263624630	9250	9250	9250	9250	6
321	20240719	135200	263569130	9260	9260	9260	9260	1
322	20240719	135100	263559870	9250	9250	9250	9250	0
323	20240719	135000	263559870	9250	9250	9250	9250	0
324	20240719	134900	263559870	9250	9250	9250	9250	0
325	20240719	134800	263559870	9250	9250	9250	9250	0
326	20240719	134700	263559870	9250	9250	9250	9250	0
327	20240719	134600	263559870	9250	9250	9250	9250	0
328	20240719	134500	263559870	9250	9250	9250	9250	2
329	20240719	134400	263541370	9300	9300	9300	9300	2
330	20240719	134300	263522770	9300	9300	9300	9300	0
331	20240719	134200	263522770	9300	9300	9300	9300	0
332	20240719	134100	263522770	9300	9300	9300	9300	0
333	20240719	134000	263522770	9300	9300	9300	9300	0
334	20240719	133900	263522770	9300	9300	9300	9300	0
335	20240719	133800	263522770	9300	9300	9300	9300	0
336	20240719	133700	263522770	9300	9300	9300	9300	0
337	20240719	133600	263522770	9300	9300	9300	9300	1
338	20240719	133500	263513470	9240	9240	9240	9240	0
339	20240719	133400	263513470	9240	9240	9240	9240	0
340	20240719	133300	263513470	9240	9240	9240	9240	0
341	20240719	133200	263513470	9240	9240	9240	9240	0
342	20240719	133100	263513470	9240	9240	9240	9240	0
343	20240719	133000	263513470	9240	9240	9240	9240	0
344	20240719	132900	263513470	9240	9250	9250	9240	120
345	20240719	132800	262404470	9250	9260	9260	9250	322
346	20240719	132700	259425690	9260	9260	9260	9260	0
347	20240719	132600	259425690	9260	9260	9260	9260	0
348	20240719	132500	259425690	9260	9260	9260	9260	0
349	20240719	132400	259425690	9260	9260	9260	9260	0
350	20240719	132300	259425690	9260	9260	9260	9260	0
351	20240719	132200	259425690	9260	9270	9270	9260	91
352	20240719	132100	258582670	9270	9270	9270	9270	0
353	20240719	132000	258582670	9270	9270	9270	9270	0
354	20240719	131900	258582670	9270	9270	9270	9270	0
355	20240719	131800	258582670	9270	9270	9270	9270	0
356	20240719	131700	258582670	9270	9270	9270	9270	0
357	20240719	131600	258582670	9270	9270	9270	9270	0
358	20240719	131500	258582670	9270	9270	9270	9270	100
359	20240719	131400	257655670	9270	9270	9270	9270	0
360	20240719	131300	257655670	9270	9270	9270	9270	330
361	20240719	131200	254596570	9300	9300	9300	9300	0
362	20240719	131100	254596570	9300	9300	9300	9300	0
363	20240719	131000	254596570	9300	9300	9300	9300	1
364	20240719	130900	254587270	9300	9300	9300	9300	0
365	20240719	130800	254587270	9300	9300	9300	9300	0
366	20240719	130700	254587270	9300	9300	9300	9300	0
367	20240719	130600	254587270	9300	9300	9300	9300	0
368	20240719	130500	254587270	9300	9300	9300	9300	0
369	20240719	130400	254587270	9300	9300	9300	9300	100
370	20240719	130300	253657270	9280	9280	9280	9280	0
371	20240719	130200	253657270	9280	9280	9280	9280	0
372	20240719	130100	253657270	9280	9280	9280	9280	0
373	20240719	130000	253657270	9280	9280	9280	9280	0
374	20240719	125900	253657270	9280	9280	9280	9280	0
375	20240719	125800	253657270	9280	9280	9280	9280	0
376	20240719	125700	253657270	9280	9280	9280	9280	0
377	20240719	125600	253657270	9280	9280	9280	9280	0
378	20240719	125500	253657270	9280	9280	9280	9280	367
379	20240719	125400	250251510	9280	9280	9280	9280	0
380	20240719	125300	250251510	9280	9280	9280	9280	0
381	20240719	125200	250251510	9280	9280	9280	9280	0
382	20240719	125100	250251510	9280	9280	9280	9280	0
383	20240719	125000	250251510	9280	9280	9280	9280	0
384	20240719	124900	250251510	9280	9280	9280	9280	3
385	20240719	124800	250223670	9280	9280	9280	9280	0
386	20240719	124700	250223670	9280	9280	9280	9280	0
387	20240719	124600	250223670	9280	9280	9280	9280	0
388	20240719	124500	250223670	9280	9280	9280	9280	10
389	20240719	124400	250130870	9280	9280	9280	9280	0
390	20240719	124300	250130870	9280	9280	9280	9280	0
391	20240719	124200	250130870	9280	9280	9280	9280	0
392	20240719	124100	250130870	9280	9280	9280	9280	0
393	20240719	124000	250130870	9280	9280	9280	9280	0
394	20240719	123900	250130870	9280	9280	9280	9280	0
395	20240719	123800	250130870	9280	9280	9280	9280	0
396	20240719	123700	250130870	9280	9280	9280	9280	0
397	20240719	123600	250130870	9280	9280	9280	9280	0
398	20240719	123500	250130870	9280	9280	9280	9280	0
399	20240719	123400	250130870	9280	9280	9280	9280	0
400	20240719	123300	250130870	9280	9280	9280	9280	0
401	20240719	123200	250130870	9280	9280	9280	9280	0
402	20240719	123100	250130870	9280	9280	9280	9280	0
403	20240719	123000	250130870	9280	9280	9280	9280	50
404	20240719	122900	249666870	9280	9280	9280	9280	13
405	20240719	122800	249546230	9280	9280	9280	9280	0
406	20240719	122700	249546230	9280	9280	9280	9280	0
407	20240719	122600	249546230	9280	9280	9280	9280	0
408	20240719	122500	249546230	9280	9280	9280	9280	0
409	20240719	122400	249546230	9280	9290	9290	9280	180
410	20240719	122300	247875720	9350	9350	9350	9350	60
411	20240719	122200	247314720	9350	9350	9350	9350	47
412	20240719	122100	246875270	9280	9310	9310	9280	160
413	20240719	122000	245387520	9330	9330	9330	9330	0
414	20240719	121900	245387520	9330	9330	9330	9330	0
415	20240719	121800	245387520	9330	9330	9330	9330	0
416	20240719	121700	245387520	9330	9330	9330	9330	0
417	20240719	121600	245387520	9330	9330	9330	9330	2
418	20240719	121500	245368860	9350	9350	9350	9350	1
419	20240719	121400	245359510	9360	9340	9360	9340	59
420	20240719	121300	244807290	9330	9330	9330	9330	5
421	20240719	121200	244760640	9340	9320	9340	9320	201
422	20240719	121100	242886160	9310	9310	9310	9310	0
423	20240719	121000	242886160	9310	9310	9310	9310	15
424	20240719	120900	242746510	9280	9280	9280	9280	0
425	20240719	120800	242746510	9280	9280	9280	9280	0
426	20240719	120700	242746510	9280	9280	9280	9280	0
427	20240719	120600	242746510	9280	9280	9280	9280	0
428	20240719	120500	242746510	9280	9280	9280	9280	0
429	20240719	120400	242746510	9280	9280	9280	9280	0
430	20240719	120300	242746510	9280	9280	9280	9280	60
431	20240719	120200	242189710	9280	9280	9280	9280	1
432	20240719	120100	242180430	9320	9320	9320	9320	1
433	20240719	120000	242171110	9280	9280	9280	9280	0
434	20240719	115900	242171110	9280	9280	9280	9280	0
435	20240719	115800	242171110	9280	9290	9290	9280	50
436	20240719	115700	241706620	9290	9290	9290	9290	0
437	20240719	115600	241706620	9290	9290	9290	9290	15
438	20240719	115500	241567270	9300	9300	9300	9300	0
439	20240719	115400	241567270	9300	9300	9300	9300	0
440	20240719	115300	241567270	9300	9300	9300	9300	0
441	20240719	115200	241567270	9300	9300	9300	9300	0
442	20240719	115100	241567270	9300	9300	9300	9300	0
443	20240719	115000	241567270	9300	9300	9300	9300	0
444	20240719	114900	241567270	9300	9300	9300	9300	200
445	20240719	114800	239707270	9330	9330	9330	9330	0
446	20240719	114700	239707270	9330	9330	9330	9330	0
447	20240719	114600	239707270	9330	9330	9330	9330	0
448	20240719	114500	239707270	9330	9330	9330	9330	0
449	20240719	114400	239707270	9330	9330	9330	9330	0
450	20240719	114300	239707270	9330	9330	9330	9330	0
451	20240719	114200	239707270	9330	9330	9330	9330	0
452	20240719	114100	239707270	9330	9330	9330	9330	0
453	20240719	114000	239707270	9330	9330	9330	9330	0
454	20240719	113900	239707270	9330	9330	9330	9330	0
455	20240719	113800	239707270	9330	9330	9330	9330	0
456	20240719	113700	239707270	9330	9320	9330	9320	90
457	20240719	113600	238867980	9290	9290	9290	9290	0
458	20240719	113500	238867980	9290	9290	9290	9290	0
459	20240719	113400	238867980	9290	9290	9290	9290	0
460	20240719	113300	238867980	9290	9290	9290	9290	3
461	20240719	113200	238840110	9290	9290	9290	9290	0
462	20240719	113100	238840110	9290	9290	9290	9290	0
463	20240719	113000	238840110	9290	9290	9290	9290	5
464	20240719	112900	238793660	9290	9290	9290	9290	9
465	20240719	112800	238710050	9320	9320	9320	9320	0
466	20240719	112700	238710050	9320	9320	9320	9320	0
467	20240719	112600	238710050	9320	9320	9320	9320	0
468	20240719	112500	238710050	9320	9310	9320	9310	124
469	20240719	112400	237554400	9310	9310	9310	9310	32
470	20240719	112300	237256480	9310	9310	9310	9310	100
471	20240719	112200	236325480	9310	9310	9310	9310	6
472	20240719	112100	236269620	9300	9300	9300	9300	58
473	20240719	112000	235730220	9290	9290	9290	9290	10
474	20240719	111900	235637320	9290	9290	9290	9290	0
475	20240719	111800	235637320	9290	9290	9290	9290	50
476	20240719	111700	235172820	9280	9280	9280	9280	0
477	20240719	111600	235172820	9280	9280	9280	9280	50
478	20240719	111500	234708820	9280	9280	9280	9280	50
479	20240719	111400	234244820	9260	9260	9260	9260	0
480	20240719	111300	234244820	9260	9260	9260	9260	0
481	20240719	111200	234244820	9260	9260	9260	9260	0
482	20240719	111100	234244820	9260	9260	9260	9260	0
483	20240719	111000	234244820	9260	9260	9260	9260	0
484	20240719	110900	234244820	9260	9260	9260	9260	99
485	20240719	110800	233328080	9260	9260	9260	9260	0
486	20240719	110700	233328080	9260	9260	9260	9260	0
487	20240719	110600	233328080	9260	9260	9260	9260	57
488	20240719	110500	232800260	9260	9260	9260	9260	1
489	20240719	110400	232791000	9260	9260	9260	9260	0
490	20240719	110300	232791000	9260	9260	9260	9260	0
491	20240719	110200	232791000	9260	9260	9260	9260	0
492	20240719	110100	232791000	9260	9260	9260	9260	1
493	20240719	110000	232781740	9260	9260	9260	9260	25
494	20240719	105900	232550240	9250	9250	9250	9250	5
495	20240719	105800	232503990	9240	9240	9240	9240	0
496	20240719	105700	232503990	9240	9240	9240	9240	0
497	20240719	105600	232503990	9240	9240	9240	9240	0
498	20240719	105500	232503990	9240	9240	9240	9240	0
499	20240719	105400	232503990	9240	9240	9240	9240	43
500	20240719	105300	232106670	9240	9240	9240	9240	0
501	20240719	105200	232106670	9240	9240	9240	9240	0
502	20240719	105100	232106670	9240	9240	9240	9240	210
503	20240719	105000	230166270	9240	9240	9240	9240	0
504	20240719	104900	230166270	9240	9240	9240	9240	103
505	20240719	104800	229214550	9310	9310	9310	9310	0
506	20240719	104700	229214550	9310	9310	9310	9310	0
507	20240719	104600	229214550	9310	9320	9320	9310	11
508	20240719	104500	229112040	9320	9220	9320	9220	16
509	20240719	104400	228963020	9330	9260	9330	9260	589
510	20240719	104300	223485170	9210	9230	9230	9210	540
511	20240719	104200	218506250	9220	9270	9270	9220	104
512	20240719	104100	217545180	9330	9330	9330	9330	0
513	20240719	104000	217545180	9330	9330	9330	9330	0
514	20240719	103900	217545180	9330	9330	9330	9330	0
515	20240719	103800	217545180	9330	9330	9330	9330	0
516	20240719	103700	217545180	9330	9330	9330	9330	0
517	20240719	103600	217545180	9330	9330	9330	9330	2
518	20240719	103500	217526520	9340	9340	9340	9340	0
519	20240719	103400	217526520	9340	9280	9340	9280	4
520	20240719	103300	217489330	9280	9260	9280	9260	20
521	20240719	103200	217303970	9250	9250	9250	9250	1
522	20240719	103100	217294720	9250	9250	9250	9250	0
523	20240719	103000	217294720	9250	9250	9260	9250	312
524	20240719	102900	214406160	9250	9250	9250	9250	110
525	20240719	102800	213388660	9250	9250	9250	9250	0
526	20240719	102700	213388660	9250	9250	9250	9250	44
527	20240719	102600	212981660	9220	9220	9220	9220	200
528	20240719	102500	211137660	9260	9260	9260	9260	0
529	20240719	102400	211137660	9260	9260	9260	9260	0
530	20240719	102300	211137660	9260	9260	9260	9260	25
531	20240719	102200	210906160	9260	9260	9260	9260	0
532	20240719	102100	210906160	9260	9240	9260	9240	15
533	20240719	102000	210767330	9240	9240	9240	9240	72
534	20240719	101900	210102050	9210	9210	9250	9210	101
535	20240719	101800	209169000	9210	9210	9210	9210	0
536	20240719	101700	209169000	9210	9210	9210	9210	0
537	20240719	101600	209169000	9210	9210	9210	9210	0
538	20240719	101500	209169000	9210	9210	9210	9210	0
539	20240719	101400	209169000	9210	9230	9230	9210	590
540	20240719	101300	203735050	9230	9230	9230	9230	0
541	20240719	101200	203735050	9230	9230	9230	9230	0
542	20240719	101100	203735050	9230	9230	9230	9230	32
543	20240719	101000	203439690	9230	9230	9230	9230	0
544	20240719	100900	203439690	9230	9230	9230	9230	1
545	20240719	100800	203430460	9230	9230	9230	9230	0
546	20240719	100700	203430460	9230	9230	9230	9230	0
547	20240719	100600	203430460	9230	9220	9230	9220	3
548	20240719	100500	203402780	9220	9220	9220	9220	0
549	20240719	100400	203402780	9220	9220	9220	9220	0
550	20240719	100300	203402780	9220	9220	9220	9220	0
551	20240719	100200	203402780	9220	9220	9220	9220	198
552	20240719	100100	201577220	9230	9230	9230	9230	79
553	20240719	100000	200848050	9260	9260	9260	9260	0
554	20240719	095900	200848050	9260	9280	9280	9260	220
555	20240719	095800	198810830	9280	9280	9280	9280	0
556	20240719	095700	198810830	9280	9280	9280	9280	41
557	20240719	095600	198430350	9280	9280	9280	9280	2
558	20240719	095500	198411790	9260	9250	9260	9250	98
559	20240719	095400	197504790	9250	9250	9250	9250	2
560	20240719	095300	197486290	9220	9220	9220	9220	0
561	20240719	095200	197486290	9220	9220	9240	9220	936
562	20240719	095100	188846710	9220	9220	9220	9220	61
563	20240719	095000	188284290	9220	9220	9220	9220	38
564	20240719	094900	187933930	9210	9210	9210	9210	0
565	20240719	094800	187933930	9210	9210	9210	9210	1
566	20240719	094700	187924720	9210	9210	9210	9210	3
567	20240719	094600	187897090	9210	9210	9210	9210	30
568	20240719	094500	187620790	9210	9210	9210	9210	10
569	20240719	094400	187528690	9210	9210	9210	9210	0
570	20240719	094300	187528690	9210	9210	9210	9210	20
571	20240719	094200	187344490	9210	9210	9210	9210	30
572	20240719	094100	187068190	9200	9200	9200	9200	0
573	20240719	094000	187068190	9200	9190	9200	9170	308
574	20240719	093900	184241020	9200	9250	9250	9200	258
575	20240719	093800	181860490	9260	9260	9260	9260	0
576	20240719	093700	181860490	9260	9300	9300	9260	515
577	20240719	093600	177091190	9260	9370	9370	9250	2207
578	20240719	093500	156597380	9370	9380	9380	9370	39
579	20240719	093400	156231850	9430	9430	9430	9430	0
580	20240719	093300	156231850	9430	9410	9430	9410	108
581	20240719	093200	155213890	9410	9410	9430	9400	1099
582	20240719	093100	144871840	9410	9420	9420	9410	121
583	20240719	093000	143733190	9420	9420	9420	9420	162
584	20240719	092900	142207150	9430	9430	9430	9430	0
585	20240719	092800	142207150	9430	9430	9430	9430	1680
586	20240719	092700	126364750	9430	9430	9440	9430	822
587	20240719	092600	118612180	9430	9440	9440	9430	699
588	20240719	092500	112020430	9470	9460	9470	9460	42
589	20240719	092400	111622730	9440	9430	9440	9420	570
590	20240719	092300	106250340	9440	9450	9450	9410	541
591	20240719	092200	101151530	9460	9430	9460	9430	187
592	20240719	092100	99384190	9430	9470	9470	9430	134
593	20240719	092000	98118100	9470	9470	9480	9460	222
594	20240719	091900	96015890	9470	9470	9480	9460	509
595	20240719	091800	91193630	9470	9450	9470	9450	423
596	20240719	091700	87193660	9460	9450	9460	9450	422
597	20240719	091600	83204670	9460	9440	9470	9440	736
598	20240719	091500	76248240	9440	9440	9450	9420	203
599	20240719	091400	74334430	9450	9400	9450	9400	1333
600	20240719	091300	61798050	9400	9390	9400	9390	100
601	20240719	091200	60858730	9390	9390	9390	9390	1
602	20240719	091100	60849340	9400	9410	9410	9380	574
603	20240719	091000	55457010	9410	9400	9420	9400	233
604	20240719	090900	53265990	9400	9350	9400	9350	257
605	20240719	090800	50852680	9340	9380	9380	9340	316
606	20240719	090700	47896940	9380	9370	9420	9370	372
607	20240719	090600	44400530	9370	9370	9370	9320	859
608	20240719	090500	36354670	9370	9420	9420	9360	217
609	20240719	090400	34316230	9420	9350	9490	9340	1647
610	20240719	090300	18846990	9360	9320	9360	9320	294
611	20240719	090200	16102810	9320	9300	9320	9300	286
612	20240719	090100	13441850	9250	9250	9250	9250	412
613	20240719	090000	9630850	9220	9250	9260	9220	1041