KissMeData/030960/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191600	104838670	9050	9050	9050	9050	339
3	20240716	191500	104838670	9050	9050	9050	9050	0
4	20240716	191400	104838670	9050	9050	9050	9050	0
5	20240716	191300	104838670	9050	9050	9050	9050	0
6	20240716	191200	104838670	9050	9050	9050	9050	0
7	20240716	191100	104838670	9050	9050	9050	9050	0
8	20240716	191000	104838670	9050	9050	9050	9050	0
9	20240716	190900	104838670	9050	9050	9050	9050	0
10	20240716	190800	104838670	9050	9050	9050	9050	0
11	20240716	190700	104838670	9050	9050	9050	9050	0
12	20240716	190600	104838670	9050	9050	9050	9050	0
13	20240716	190500	104838670	9050	9050	9050	9050	0
14	20240716	190400	104838670	9050	9050	9050	9050	0
15	20240716	190300	104838670	9050	9050	9050	9050	0
16	20240716	190200	104838670	9050	9050	9050	9050	0
17	20240716	190100	104838670	9050	9050	9050	9050	0
18	20240716	190000	104838670	9050	9050	9050	9050	0
19	20240716	185900	104838670	9050	9050	9050	9050	0
20	20240716	185800	104838670	9050	9050	9050	9050	0
21	20240716	185700	104838670	9050	9050	9050	9050	0
22	20240716	185600	104838670	9050	9050	9050	9050	0
23	20240716	185500	104838670	9050	9050	9050	9050	0
24	20240716	185400	104838670	9050	9050	9050	9050	0
25	20240716	185300	104838670	9050	9050	9050	9050	0
26	20240716	185200	104838670	9050	9050	9050	9050	0
27	20240716	185100	104838670	9050	9050	9050	9050	0
28	20240716	185000	104838670	9050	9050	9050	9050	0
29	20240716	184900	104838670	9050	9050	9050	9050	0
30	20240716	184800	104838670	9050	9050	9050	9050	0
31	20240716	184700	104838670	9050	9050	9050	9050	0
32	20240716	184600	104838670	9050	9050	9050	9050	339
33	20240716	184500	104838670	9050	9050	9050	9050	0
34	20240716	184400	104838670	9050	9050	9050	9050	0
35	20240716	184300	104838670	9050	9050	9050	9050	0
36	20240716	184200	104838670	9050	9050	9050	9050	0
37	20240716	184100	104838670	9050	9050	9050	9050	0
38	20240716	184000	104838670	9050	9050	9050	9050	0
39	20240716	183900	104838670	9050	9050	9050	9050	0
40	20240716	183800	104838670	9050	9050	9050	9050	0
41	20240716	183700	104838670	9050	9050	9050	9050	0
42	20240716	183600	104838670	9050	9050	9050	9050	0
43	20240716	183500	104838670	9050	9050	9050	9050	0
44	20240716	183400	104838670	9050	9050	9050	9050	0
45	20240716	183300	104838670	9050	9050	9050	9050	0
46	20240716	183200	104838670	9050	9050	9050	9050	0
47	20240716	183100	104838670	9050	9050	9050	9050	0
48	20240716	183000	104838670	9050	9050	9050	9050	0
49	20240716	182900	104838670	9050	9050	9050	9050	0
50	20240716	182800	104838670	9050	9050	9050	9050	0
51	20240716	182700	104838670	9050	9050	9050	9050	0
52	20240716	182600	104838670	9050	9050	9050	9050	0
53	20240716	182500	104838670	9050	9050	9050	9050	0
54	20240716	182400	104838670	9050	9050	9050	9050	0
55	20240716	182300	104838670	9050	9050	9050	9050	0
56	20240716	182200	104838670	9050	9050	9050	9050	0
57	20240716	182100	104838670	9050	9050	9050	9050	0
58	20240716	182000	104838670	9050	9050	9050	9050	0
59	20240716	181900	104838670	9050	9050	9050	9050	0
60	20240716	181800	104838670	9050	9050	9050	9050	0
61	20240716	181700	104838670	9050	9050	9050	9050	0
62	20240716	181600	104838670	9050	9050	9050	9050	339
63	20240716	181500	104838670	9050	9050	9050	9050	0
64	20240716	181400	104838670	9050	9050	9050	9050	0
65	20240716	181300	104838670	9050	9050	9050	9050	0
66	20240716	181200	104838670	9050	9050	9050	9050	0
67	20240716	181100	104838670	9050	9050	9050	9050	0
68	20240716	181000	104838670	9050	9050	9050	9050	0
69	20240716	180900	104838670	9050	9050	9050	9050	0
70	20240716	180800	104838670	9050	9050	9050	9050	0
71	20240716	180700	104838670	9050	9050	9050	9050	0
72	20240716	180600	104838670	9050	9050	9050	9050	0
73	20240716	180500	104838670	9050	9050	9050	9050	0
74	20240716	180400	104838670	9050	9050	9050	9050	0
75	20240716	180300	104838670	9050	9050	9050	9050	0
76	20240716	180200	104838670	9050	9050	9050	9050	0
77	20240716	180100	104838670	9050	9050	9050	9050	0
78	20240716	180000	104838670	9050	9050	9050	9050	0
79	20240716	175900	104838670	9050	9050	9050	9050	0
80	20240716	175800	104838670	9050	9050	9050	9050	0
81	20240716	175700	104838670	9050	9050	9050	9050	0
82	20240716	175600	104838670	9050	9050	9050	9050	0
83	20240716	175500	104838670	9050	9050	9050	9050	0
84	20240716	175400	104838670	9050	9050	9050	9050	0
85	20240716	175300	104838670	9050	9050	9050	9050	0
86	20240716	175200	104838670	9050	9050	9050	9050	0
87	20240716	175100	104838670	9050	9050	9050	9050	0
88	20240716	175000	104838670	9050	9050	9050	9050	0
89	20240716	174900	104838670	9050	9050	9050	9050	0
90	20240716	174800	104838670	9050	9050	9050	9050	0
91	20240716	174700	104838670	9050	9050	9050	9050	0
92	20240716	174600	104838670	9050	9050	9050	9050	339
93	20240716	174500	104838670	9050	9050	9050	9050	0
94	20240716	174400	104838670	9050	9050	9050	9050	0
95	20240716	174300	104838670	9050	9050	9050	9050	0
96	20240716	174200	104838670	9050	9050	9050	9050	0
97	20240716	174100	104838670	9050	9050	9050	9050	0
98	20240716	174000	104838670	9050	9050	9050	9050	0
99	20240716	173900	104838670	9050	9050	9050	9050	0
100	20240716	173800	104838670	9050	9050	9050	9050	0
101	20240716	173700	104838670	9050	9050	9050	9050	0
102	20240716	173600	104838670	9050	9050	9050	9050	0
103	20240716	173500	104838670	9050	9050	9050	9050	0
104	20240716	173400	104838670	9050	9050	9050	9050	0
105	20240716	173300	104838670	9050	9050	9050	9050	0
106	20240716	173200	104838670	9050	9050	9050	9050	0
107	20240716	173100	104838670	9050	9050	9050	9050	0
108	20240716	173000	104838670	9050	9050	9050	9050	0
109	20240716	172900	104838670	9050	9050	9050	9050	0
110	20240716	172800	104838670	9050	9050	9050	9050	0
111	20240716	172700	104838670	9050	9050	9050	9050	0
112	20240716	172600	104838670	9050	9050	9050	9050	0
113	20240716	172500	104838670	9050	9050	9050	9050	0
114	20240716	172400	104838670	9050	9050	9050	9050	0
115	20240716	172300	104838670	9050	9050	9050	9050	0
116	20240716	172200	104838670	9050	9050	9050	9050	0
117	20240716	172100	104838670	9050	9050	9050	9050	0
118	20240716	172000	104838670	9050	9050	9050	9050	0
119	20240716	171900	104838670	9050	9050	9050	9050	0
120	20240716	171800	104838670	9050	9050	9050	9050	0
121	20240716	171700	104838670	9050	9050	9050	9050	0
122	20240716	171600	104838670	9050	9050	9050	9050	339
123	20240716	171500	104838670	9050	9050	9050	9050	0
124	20240716	171400	104838670	9050	9050	9050	9050	0
125	20240716	171300	104838670	9050	9050	9050	9050	0
126	20240716	171200	104838670	9050	9050	9050	9050	0
127	20240716	171100	104838670	9050	9050	9050	9050	0
128	20240716	171000	104838670	9050	9050	9050	9050	0
129	20240716	170900	104838670	9050	9050	9050	9050	0
130	20240716	170800	104838670	9050	9050	9050	9050	0
131	20240716	170700	104838670	9050	9050	9050	9050	0
132	20240716	170600	104838670	9050	9050	9050	9050	0
133	20240716	170500	104838670	9050	9050	9050	9050	0
134	20240716	170400	104838670	9050	9050	9050	9050	0
135	20240716	170300	104838670	9050	9050	9050	9050	0
136	20240716	170200	104838670	9050	9050	9050	9050	0
137	20240716	170100	104838670	9050	9050	9050	9050	0
138	20240716	170000	104838670	9050	9050	9050	9050	0
139	20240716	165900	104838670	9050	9050	9050	9050	0
140	20240716	165800	104838670	9050	9050	9050	9050	0
141	20240716	165700	104838670	9050	9050	9050	9050	0
142	20240716	165600	104838670	9050	9050	9050	9050	0
143	20240716	165500	104838670	9050	9050	9050	9050	0
144	20240716	165400	104838670	9050	9050	9050	9050	0
145	20240716	165300	104838670	9050	9050	9050	9050	0
146	20240716	165200	104838670	9050	9050	9050	9050	0
147	20240716	165100	104838670	9050	9050	9050	9050	0
148	20240716	165000	104838670	9050	9050	9050	9050	0
149	20240716	164900	104838670	9050	9050	9050	9050	0
150	20240716	164800	104838670	9050	9050	9050	9050	0
151	20240716	164700	104838670	9050	9050	9050	9050	0
152	20240716	164600	104838670	9050	9050	9050	9050	339
153	20240716	164500	104838670	9050	9050	9050	9050	0
154	20240716	164400	104838670	9050	9050	9050	9050	0
155	20240716	164300	104838670	9050	9050	9050	9050	0
156	20240716	164200	104838670	9050	9050	9050	9050	0
157	20240716	164100	104838670	9050	9050	9050	9050	0
158	20240716	164000	104838670	9050	9050	9050	9050	0
159	20240716	163900	104838670	9050	9050	9050	9050	0
160	20240716	163800	104838670	9050	9050	9050	9050	0
161	20240716	163700	104838670	9050	9050	9050	9050	0
162	20240716	163600	104838670	9050	9050	9050	9050	0
163	20240716	163500	104838670	9050	9050	9050	9050	0
164	20240716	163400	104838670	9050	9050	9050	9050	0
165	20240716	163300	104838670	9050	9050	9050	9050	0
166	20240716	163200	104838670	9050	9050	9050	9050	0
167	20240716	163100	104838670	9050	9050	9050	9050	0
168	20240716	163000	104838670	9050	9050	9050	9050	0
169	20240716	162900	104838670	9050	9050	9050	9050	0
170	20240716	162800	104838670	9050	9050	9050	9050	0
171	20240716	162700	104838670	9050	9050	9050	9050	0
172	20240716	162600	104838670	9050	9050	9050	9050	0
173	20240716	162500	104838670	9050	9050	9050	9050	0
174	20240716	162400	104838670	9050	9050	9050	9050	0
175	20240716	162300	104838670	9050	9050	9050	9050	0
176	20240716	162200	104838670	9050	9050	9050	9050	0
177	20240716	162100	104838670	9050	9050	9050	9050	0
178	20240716	162000	104838670	9050	9050	9050	9050	0
179	20240716	161900	104838670	9050	9050	9050	9050	0
180	20240716	161800	104838670	9050	9050	9050	9050	0
181	20240716	161700	104838670	9050	9050	9050	9050	0
182	20240716	161600	104838670	9050	9050	9050	9050	339
183	20240716	161500	104838670	9050	9050	9050	9050	0
184	20240716	161400	104838670	9050	9050	9050	9050	0
185	20240716	161300	104838670	9050	9050	9050	9050	0
186	20240716	161200	104838670	9050	9050	9050	9050	0
187	20240716	161100	104838670	9050	9050	9050	9050	0
188	20240716	161000	104838670	9050	9050	9050	9050	0
189	20240716	160900	104838670	9050	9050	9050	9050	0
190	20240716	160800	104838670	9050	9050	9050	9050	0
191	20240716	160700	104838670	9050	9050	9050	9050	0
192	20240716	160600	104838670	9050	9050	9050	9050	0
193	20240716	160500	104838670	9050	9050	9050	9050	0
194	20240716	160400	104838670	9050	9050	9050	9050	0
195	20240716	160300	104838670	9050	9050	9050	9050	0
196	20240716	160200	104838670	9050	9050	9050	9050	0
197	20240716	160100	104838670	9050	9050	9050	9050	0
198	20240716	160000	104838670	9050	9050	9050	9050	0
199	20240716	155900	104838670	9050	9050	9050	9050	0
200	20240716	155800	104838670	9050	9050	9050	9050	0
201	20240716	155700	104838670	9050	9050	9050	9050	0
202	20240716	155600	104838670	9050	9050	9050	9050	0
203	20240716	155500	104838670	9050	9050	9050	9050	0
204	20240716	155400	104838670	9050	9050	9050	9050	0
205	20240716	155300	104838670	9050	9050	9050	9050	0
206	20240716	155200	104838670	9050	9050	9050	9050	0
207	20240716	155100	104838670	9050	9050	9050	9050	0
208	20240716	155000	104838670	9050	9050	9050	9050	0
209	20240716	154900	104838670	9050	9050	9050	9050	0
210	20240716	154800	104838670	9050	9050	9050	9050	0
211	20240716	154700	104838670	9050	9050	9050	9050	0
212	20240716	154600	104838670	9050	9050	9050	9050	339
213	20240716	154500	104838670	9050	9050	9050	9050	0
214	20240716	154400	104838670	9050	9050	9050	9050	0
215	20240716	154300	104838670	9050	9050	9050	9050	0
216	20240716	154200	104838670	9050	9050	9050	9050	0
217	20240716	154100	104838670	9050	9050	9050	9050	0
218	20240716	154000	104838670	9050	9050	9050	9050	0
219	20240716	153900	104838670	9050	9050	9050	9050	0
220	20240716	153800	104838670	9050	9050	9050	9050	0
221	20240716	153700	104838670	9050	9050	9050	9050	0
222	20240716	153600	104838670	9050	9050	9050	9050	0
223	20240716	153500	104838670	9050	9050	9050	9050	0
224	20240716	153400	104838670	9050	9050	9050	9050	0
225	20240716	153300	104838670	9050	9050	9050	9050	0
226	20240716	153200	104838670	9050	9050	9050	9050	0
227	20240716	153100	104838670	9050	9050	9050	9050	0
228	20240716	153000	104838670	9050	9050	9050	9050	339
229	20240716	152900	101770720	9060	9060	9060	9060	0
230	20240716	152800	101770720	9060	9060	9060	9060	0
231	20240716	152700	101770720	9060	9060	9060	9060	0
232	20240716	152600	101770720	9060	9060	9060	9060	0
233	20240716	152500	101770720	9060	9060	9060	9060	0
234	20240716	152400	101770720	9060	9060	9060	9060	0
235	20240716	152300	101770720	9060	9060	9060	9060	0
236	20240716	152200	101770720	9060	9060	9060	9060	0
237	20240716	152100	101770720	9060	9060	9060	9060	0
238	20240716	152000	101770720	9060	9060	9060	9060	0
239	20240716	151900	101770720	9060	9060	9060	9050	339
240	20240716	151800	98699650	9060	9060	9060	9060	30
241	20240716	151700	98427850	9050	9060	9060	9050	138
242	20240716	151600	97178750	9060	9060	9060	9060	100
243	20240716	151500	96272750	9030	9040	9050	9030	1143
244	20240716	151400	85941600	9040	9060	9060	9040	325
245	20240716	151300	83000140	9060	9060	9060	9060	0
246	20240716	151200	83000140	9060	9060	9060	9060	1
247	20240716	151100	82991080	9060	9060	9060	9060	0
248	20240716	151000	82991080	9060	9060	9060	9060	0
249	20240716	150900	82991080	9060	9090	9090	9060	25
250	20240716	150800	82764550	9090	9090	9090	9090	0
251	20240716	150700	82764550	9090	9090	9090	9090	50
252	20240716	150600	82310050	9060	9060	9060	9060	0
253	20240716	150500	82310050	9060	9060	9060	9060	0
254	20240716	150400	82310050	9060	9060	9060	9060	0
255	20240716	150300	82310050	9060	9060	9060	9060	0
256	20240716	150200	82310050	9060	9060	9060	9060	0
257	20240716	150100	82310050	9060	9060	9060	9060	0
258	20240716	150000	82310050	9060	9060	9060	9060	0
259	20240716	145900	82310050	9060	9060	9060	9060	0
260	20240716	145800	82310050	9060	9060	9060	9060	0
261	20240716	145700	82310050	9060	9060	9060	9060	1
262	20240716	145600	82300990	9060	9060	9060	9060	0
263	20240716	145500	82300990	9060	9060	9060	9060	0
264	20240716	145400	82300990	9060	9060	9060	9060	0
265	20240716	145300	82300990	9060	9060	9060	9060	0
266	20240716	145200	82300990	9060	9060	9060	9060	14
267	20240716	145100	82174150	9060	9040	9060	9040	64
268	20240716	145000	81594460	9040	9040	9040	9040	0
269	20240716	144900	81594460	9040	9050	9050	9040	20
270	20240716	144800	81413560	9050	9050	9050	9050	0
271	20240716	144700	81413560	9050	9050	9050	9050	0
272	20240716	144600	81413560	9050	9050	9050	9050	0
273	20240716	144500	81413560	9050	9050	9050	9050	0
274	20240716	144400	81413560	9050	9050	9050	9050	70
275	20240716	144300	80780060	9050	9050	9050	9050	227
276	20240716	144200	78725710	9060	9060	9060	9060	38
277	20240716	144100	78381430	9060	9060	9060	9060	0
278	20240716	144000	78381430	9060	9060	9060	9060	0
279	20240716	143900	78381430	9060	9060	9060	9060	0
280	20240716	143800	78381430	9060	9060	9060	9060	75
281	20240716	143700	77701930	9060	9060	9060	9060	47
282	20240716	143600	77276110	9090	9090	9090	9090	4
283	20240716	143500	77239750	9090	9090	9090	9090	0
284	20240716	143400	77239750	9090	9090	9090	9090	0
285	20240716	143300	77239750	9090	9090	9090	9090	0
286	20240716	143200	77239750	9090	9090	9090	9090	0
287	20240716	143100	77239750	9090	9090	9090	9090	0
288	20240716	143000	77239750	9090	9090	9090	9090	0
289	20240716	142900	77239750	9090	9090	9090	9090	0
290	20240716	142800	77239750	9090	9090	9090	9090	0
291	20240716	142700	77239750	9090	9060	9090	9060	16
292	20240716	142600	77094760	9090	9090	9090	9090	0
293	20240716	142500	77094760	9090	9090	9090	9090	1
294	20240716	142400	77085670	9070	9070	9070	9070	1
295	20240716	142300	77076600	9090	9090	9090	9090	0
296	20240716	142200	77076600	9090	9090	9090	9090	0
297	20240716	142100	77076600	9090	9090	9090	9090	0
298	20240716	142000	77076600	9090	9090	9090	9090	0
299	20240716	141900	77076600	9090	9090	9090	9090	0
300	20240716	141800	77076600	9090	9090	9090	9090	1
301	20240716	141700	77067510	9090	9090	9090	9090	13
302	20240716	141600	76949340	9070	9070	9070	9070	0
303	20240716	141500	76949340	9070	9070	9070	9070	16
304	20240716	141400	76804220	9070	9070	9070	9070	4
305	20240716	141300	76767940	9070	9070	9070	9070	0
306	20240716	141200	76767940	9070	9070	9070	9070	0
307	20240716	141100	76767940	9070	9070	9070	9070	4
308	20240716	141000	76731660	9070	9070	9070	9070	0
309	20240716	140900	76731660	9070	9070	9070	9070	0
310	20240716	140800	76731660	9070	9070	9070	9070	0
311	20240716	140700	76731660	9070	9080	9080	9070	76
312	20240716	140600	76042190	9070	9070	9070	9070	0
313	20240716	140500	76042190	9070	9070	9070	9070	0
314	20240716	140400	76042190	9070	9070	9070	9070	0
315	20240716	140300	76042190	9070	9070	9070	9070	10
316	20240716	140200	75951490	9070	9070	9070	9070	11
317	20240716	140100	75851720	9070	9070	9070	9070	0
318	20240716	140000	75851720	9070	9070	9070	9070	0
319	20240716	135900	75851720	9070	9070	9070	9070	0
320	20240716	135800	75851720	9070	9070	9070	9070	0
321	20240716	135700	75851720	9070	9070	9070	9070	0
322	20240716	135600	75851720	9070	9070	9070	9070	0
323	20240716	135500	75851720	9070	9070	9070	9070	0
324	20240716	135400	75851720	9070	9070	9070	9070	0
325	20240716	135300	75851720	9070	9070	9070	9070	0
326	20240716	135200	75851720	9070	9070	9070	9070	1
327	20240716	135100	75842650	9100	9100	9100	9100	0
328	20240716	135000	75842650	9100	9100	9100	9100	2
329	20240716	134900	75824450	9100	9090	9100	9090	2
330	20240716	134800	75806260	9090	9090	9090	9090	0
331	20240716	134700	75806260	9090	9090	9090	9090	0
332	20240716	134600	75806260	9090	9090	9090	9090	0
333	20240716	134500	75806260	9090	9090	9090	9090	5
334	20240716	134400	75760810	9100	9100	9100	9100	0
335	20240716	134300	75760810	9100	9100	9100	9100	0
336	20240716	134200	75760810	9100	9100	9100	9100	0
337	20240716	134100	75760810	9100	9100	9100	9100	10
338	20240716	134000	75669810	9100	9100	9100	9100	0
339	20240716	133900	75669810	9100	9100	9100	9100	0
340	20240716	133800	75669810	9100	9100	9100	9100	0
341	20240716	133700	75669810	9100	9100	9100	9100	0
342	20240716	133600	75669810	9100	9100	9100	9100	5
343	20240716	133500	75624310	9100	9100	9100	9100	0
344	20240716	133400	75624310	9100	9100	9100	9100	0
345	20240716	133300	75624310	9100	9100	9100	9100	0
346	20240716	133200	75624310	9100	9100	9100	9100	1
347	20240716	133100	75615210	9090	9090	9090	9090	0
348	20240716	133000	75615210	9090	9090	9090	9090	1
349	20240716	132900	75606120	9090	9090	9090	9090	0
350	20240716	132800	75606120	9090	9090	9090	9090	0
351	20240716	132700	75606120	9090	9090	9090	9090	0
352	20240716	132600	75606120	9090	9090	9090	9090	10
353	20240716	132500	75515220	9090	9090	9090	9090	12
354	20240716	132400	75406140	9090	9090	9090	9090	3
355	20240716	132300	75378870	9090	9090	9090	9090	0
356	20240716	132200	75378870	9090	9090	9090	9090	0
357	20240716	132100	75378870	9090	9090	9090	9090	0
358	20240716	132000	75378870	9090	9090	9090	9090	0
359	20240716	131900	75378870	9090	9090	9090	9090	0
360	20240716	131800	75378870	9090	9090	9090	9090	0
361	20240716	131700	75378870	9090	9090	9090	9090	0
362	20240716	131600	75378870	9090	9080	9090	9080	3
363	20240716	131500	75351620	9070	9070	9070	9070	0
364	20240716	131400	75351620	9070	9070	9070	9070	0
365	20240716	131300	75351620	9070	9070	9070	9070	0
366	20240716	131200	75351620	9070	9070	9070	9070	0
367	20240716	131100	75351620	9070	9070	9070	9070	0
368	20240716	131000	75351620	9070	9070	9070	9070	0
369	20240716	130900	75351620	9070	9070	9070	9070	0
370	20240716	130800	75351620	9070	9070	9070	9070	0
371	20240716	130700	75351620	9070	9070	9070	9070	0
372	20240716	130600	75351620	9070	9070	9070	9070	0
373	20240716	130500	75351620	9070	9070	9070	9070	0
374	20240716	130400	75351620	9070	9070	9070	9070	0
375	20240716	130300	75351620	9070	9070	9070	9070	0
376	20240716	130200	75351620	9070	9070	9070	9070	0
377	20240716	130100	75351620	9070	9070	9070	9070	0
378	20240716	130000	75351620	9070	9070	9070	9070	0
379	20240716	125900	75351620	9070	9070	9070	9070	0
380	20240716	125800	75351620	9070	9070	9070	9070	0
381	20240716	125700	75351620	9070	9070	9070	9070	0
382	20240716	125600	75351620	9070	9070	9070	9070	0
383	20240716	125500	75351620	9070	9080	9080	9070	12
384	20240716	125400	75242730	9070	9070	9070	9070	0
385	20240716	125300	75242730	9070	9070	9070	9070	0
386	20240716	125200	75242730	9070	9070	9070	9070	0
387	20240716	125100	75242730	9070	9070	9070	9070	15
388	20240716	125000	75106680	9090	9090	9090	9090	0
389	20240716	124900	75106680	9090	9090	9090	9090	0
390	20240716	124800	75106680	9090	9090	9090	9090	0
391	20240716	124700	75106680	9090	9090	9090	9090	0
392	20240716	124600	75106680	9090	9090	9090	9090	0
393	20240716	124500	75106680	9090	9090	9090	9090	0
394	20240716	124400	75106680	9090	9090	9090	9090	5
395	20240716	124300	75061230	9070	9070	9070	9070	0
396	20240716	124200	75061230	9070	9070	9070	9070	0
397	20240716	124100	75061230	9070	9070	9070	9070	0
398	20240716	124000	75061230	9070	9070	9070	9070	0
399	20240716	123900	75061230	9070	9070	9070	9070	0
400	20240716	123800	75061230	9070	9070	9070	9070	70
401	20240716	123700	74426330	9070	9070	9070	9070	0
402	20240716	123600	74426330	9070	9070	9070	9070	0
403	20240716	123500	74426330	9070	9070	9070	9070	0
404	20240716	123400	74426330	9070	9070	9070	9070	5
405	20240716	123300	74380980	9060	9060	9060	9060	0
406	20240716	123200	74380980	9060	9060	9060	9060	0
407	20240716	123100	74380980	9060	9060	9060	9060	0
408	20240716	123000	74380980	9060	9060	9060	9060	0
409	20240716	122900	74380980	9060	9060	9060	9060	0
410	20240716	122800	74380980	9060	9060	9060	9060	85
411	20240716	122700	73610880	9090	9090	9090	9090	0
412	20240716	122600	73610880	9090	9090	9090	9090	0
413	20240716	122500	73610880	9090	9090	9090	9090	0
414	20240716	122400	73610880	9090	9090	9090	9090	10
415	20240716	122300	73519980	9090	9090	9090	9090	0
416	20240716	122200	73519980	9090	9090	9090	9090	85
417	20240716	122100	72747330	9090	9090	9090	9090	0
418	20240716	122000	72747330	9090	9090	9090	9090	0
419	20240716	121900	72747330	9090	9090	9090	9090	0
420	20240716	121800	72747330	9090	9090	9090	9090	0
421	20240716	121700	72747330	9090	9090	9090	9090	0
422	20240716	121600	72747330	9090	9080	9090	9080	3
423	20240716	121500	72720080	9060	9060	9060	9060	0
424	20240716	121400	72720080	9060	9060	9060	9060	0
425	20240716	121300	72720080	9060	9060	9060	9060	0
426	20240716	121200	72720080	9060	9060	9060	9060	0
427	20240716	121100	72720080	9060	9060	9060	9060	0
428	20240716	121000	72720080	9060	9060	9060	9060	0
429	20240716	120900	72720080	9060	9060	9060	9060	8
430	20240716	120800	72647600	9060	9060	9060	9060	0
431	20240716	120700	72647600	9060	9060	9060	9060	0
432	20240716	120600	72647600	9060	9060	9060	9060	0
433	20240716	120500	72647600	9060	9060	9060	9060	50
434	20240716	120400	72194600	9060	9060	9060	9060	0
435	20240716	120300	72194600	9060	9060	9060	9060	242
436	20240716	120200	70002080	9070	9070	9070	9070	0
437	20240716	120100	70002080	9070	9070	9070	9070	0
438	20240716	120000	70002080	9070	9070	9070	9070	0
439	20240716	115900	70002080	9070	9070	9070	9070	52
440	20240716	115800	69530440	9070	9070	9070	9070	0
441	20240716	115700	69530440	9070	9070	9070	9070	0
442	20240716	115600	69530440	9070	9070	9070	9070	0
443	20240716	115500	69530440	9070	9070	9070	9070	0
444	20240716	115400	69530440	9070	9070	9070	9070	0
445	20240716	115300	69530440	9070	9070	9070	9070	210
446	20240716	115200	67625740	9070	9070	9070	9070	0
447	20240716	115100	67625740	9070	9070	9070	9070	0
448	20240716	115000	67625740	9070	9070	9070	9070	0
449	20240716	114900	67625740	9070	9070	9070	9070	0
450	20240716	114800	67625740	9070	9070	9070	9070	0
451	20240716	114700	67625740	9070	9070	9070	9070	0
452	20240716	114600	67625740	9070	9070	9070	9070	0
453	20240716	114500	67625740	9070	9070	9070	9070	0
454	20240716	114400	67625740	9070	9070	9070	9070	0
455	20240716	114300	67625740	9070	9070	9070	9070	0
456	20240716	114200	67625740	9070	9070	9070	9070	0
457	20240716	114100	67625740	9070	9070	9070	9070	0
458	20240716	114000	67625740	9070	9070	9070	9070	17
459	20240716	113900	67471550	9080	9080	9080	9080	0
460	20240716	113800	67471550	9080	9080	9080	9080	0
461	20240716	113700	67471550	9080	9080	9080	9080	0
462	20240716	113600	67471550	9080	9080	9080	9080	0
463	20240716	113500	67471550	9080	9080	9080	9080	0
464	20240716	113400	67471550	9080	9090	9090	9080	194
465	20240716	113300	65709390	9080	9080	9080	9080	0
466	20240716	113200	65709390	9080	9080	9080	9080	0
467	20240716	113100	65709390	9080	9080	9080	9080	0
468	20240716	113000	65709390	9080	9080	9080	9080	0
469	20240716	112900	65709390	9080	9080	9080	9080	0
470	20240716	112800	65709390	9080	9080	9080	9080	11
471	20240716	112700	65609510	9080	9080	9080	9080	0
472	20240716	112600	65609510	9080	9080	9080	9080	0
473	20240716	112500	65609510	9080	9080	9080	9080	2
474	20240716	112400	65591350	9120	9120	9120	9120	0
475	20240716	112300	65591350	9120	9120	9120	9120	0
476	20240716	112200	65591350	9120	9120	9120	9120	0
477	20240716	112100	65591350	9120	9120	9120	9120	0
478	20240716	112000	65591350	9120	9120	9120	9120	0
479	20240716	111900	65591350	9120	9120	9120	9120	0
480	20240716	111800	65591350	9120	9120	9120	9120	0
481	20240716	111700	65591350	9120	9120	9120	9120	1
482	20240716	111600	65582230	9120	9120	9120	9120	0
483	20240716	111500	65582230	9120	9120	9120	9120	0
484	20240716	111400	65582230	9120	9120	9120	9120	0
485	20240716	111300	65582230	9120	9120	9120	9120	0
486	20240716	111200	65582230	9120	9120	9120	9120	1
487	20240716	111100	65573110	9130	9130	9130	9130	0
488	20240716	111000	65573110	9130	9130	9130	9130	0
489	20240716	110900	65573110	9130	9130	9130	9130	0
490	20240716	110800	65573110	9130	9130	9130	9130	0
491	20240716	110700	65573110	9130	9130	9130	9130	0
492	20240716	110600	65573110	9130	9130	9130	9130	10
493	20240716	110500	65481810	9130	9130	9130	9130	0
494	20240716	110400	65481810	9130	9130	9130	9130	100
495	20240716	110300	64568810	9090	9110	9110	9090	41
496	20240716	110200	64195580	9130	9130	9130	9130	16
497	20240716	110100	64049500	9130	9130	9130	9130	5
498	20240716	110000	64003850	9130	9130	9130	9130	0
499	20240716	105900	64003850	9130	9130	9130	9130	0
500	20240716	105800	64003850	9130	9130	9130	9130	0
501	20240716	105700	64003850	9130	9130	9130	9130	0
502	20240716	105600	64003850	9130	9130	9130	9130	0
503	20240716	105500	64003850	9130	9110	9130	9110	151
504	20240716	105400	62628220	9100	9100	9100	9100	0
505	20240716	105300	62628220	9100	9100	9100	9100	0
506	20240716	105200	62628220	9100	9100	9100	9100	0
507	20240716	105100	62628220	9100	9110	9110	9100	4
508	20240716	105000	62591810	9100	9100	9100	9100	1
509	20240716	104900	62582710	9110	9110	9110	9110	0
510	20240716	104800	62582710	9110	9110	9110	9110	0
511	20240716	104700	62582710	9110	9110	9110	9110	0
512	20240716	104600	62582710	9110	9110	9110	9110	0
513	20240716	104500	62582710	9110	9110	9110	9110	1
514	20240716	104400	62573600	9120	9110	9120	9110	274
515	20240716	104300	60075440	9110	9110	9110	9110	0
516	20240716	104200	60075440	9110	9110	9110	9110	2
517	20240716	104100	60057220	9110	9110	9110	9110	1
518	20240716	104000	60048110	9060	9060	9060	9060	0
519	20240716	103900	60048110	9060	9060	9060	9060	0
520	20240716	103800	60048110	9060	9060	9060	9060	0
521	20240716	103700	60048110	9060	9060	9060	9060	70
522	20240716	103600	59413910	9060	9070	9070	9060	130
523	20240716	103500	58236060	9060	9060	9060	9060	97
524	20240716	103400	57357240	9060	9060	9060	9060	0
525	20240716	103300	57357240	9060	9060	9060	9060	0
526	20240716	103200	57357240	9060	9070	9070	9060	109
527	20240716	103100	56369610	9070	9070	9070	9060	91
528	20240716	103000	55545040	9070	9100	9130	9070	66
529	20240716	102900	54946230	9060	9060	9060	9060	1
530	20240716	102800	54937170	9060	9100	9100	9060	139
531	20240716	102700	53675650	9160	9160	9160	9160	0
532	20240716	102600	53675650	9160	9160	9160	9160	0
533	20240716	102500	53675650	9160	9160	9160	9160	0
534	20240716	102400	53675650	9160	9160	9160	9160	0
535	20240716	102300	53675650	9160	9160	9160	9160	0
536	20240716	102200	53675650	9160	9160	9160	9160	0
537	20240716	102100	53675650	9160	9160	9160	9160	0
538	20240716	102000	53675650	9160	9140	9160	9140	135
539	20240716	101900	52441450	9140	9140	9140	9140	0
540	20240716	101800	52441450	9140	9150	9150	9140	63
541	20240716	101700	51865010	9150	9150	9150	9150	1
542	20240716	101600	51855860	9150	9150	9150	9150	0
543	20240716	101500	51855860	9150	9150	9150	9150	3
544	20240716	101400	51828410	9050	9050	9050	9050	1
545	20240716	101300	51819360	9150	9150	9150	9150	1
546	20240716	101200	51810210	9050	9050	9050	9050	0
547	20240716	101100	51810210	9050	9070	9070	9030	568
548	20240716	101000	46667130	9060	9160	9170	9060	107
549	20240716	100900	45688850	9150	9140	9150	9140	263
550	20240716	100800	43282410	9150	9150	9150	9150	1
551	20240716	100700	43273260	9150	9120	9150	9120	305
552	20240716	100600	40486920	9120	9120	9120	9120	0
553	20240716	100500	40486920	9120	9120	9120	9120	0
554	20240716	100400	40486920	9120	9120	9120	9120	6
555	20240716	100300	40432200	9120	9120	9120	9120	10
556	20240716	100200	40341000	9120	9120	9120	9120	0
557	20240716	100100	40341000	9120	9120	9120	9120	2
558	20240716	100000	40322760	9120	9120	9120	9120	4
559	20240716	095900	40286280	9120	9120	9120	9120	1
560	20240716	095800	40277160	9120	9120	9120	9120	14
561	20240716	095700	40149480	9120	9120	9120	9120	150
562	20240716	095600	38781480	9130	9130	9130	9130	0
563	20240716	095500	38781480	9130	9130	9130	9130	1
564	20240716	095400	38772350	9120	9040	9120	9040	2
565	20240716	095300	38754190	9130	9100	9130	9100	180
566	20240716	095200	37113350	9030	9030	9030	9030	0
567	20240716	095100	37113350	9030	9040	9040	9030	117
568	20240716	095000	36055740	9050	9050	9050	9050	0
569	20240716	094900	36055740	9050	9060	9060	9050	900
570	20240716	094800	27910650	9060	9100	9100	9060	114
571	20240716	094700	26876500	9100	9100	9100	9100	90
572	20240716	094600	26057500	9100	9100	9100	9100	1
573	20240716	094500	26048400	9100	9100	9100	9100	0
574	20240716	094400	26048400	9100	9100	9100	9100	6
575	20240716	094300	25993800	9100	9100	9100	9100	0
576	20240716	094200	25993800	9100	9100	9100	9100	0
577	20240716	094100	25993800	9100	9100	9120	9100	1213
578	20240716	094000	14941190	9100	9100	9100	9100	0
579	20240716	093900	14941190	9100	9100	9100	9100	0
580	20240716	093800	14941190	9100	9100	9100	9100	0
581	20240716	093700	14941190	9100	9100	9100	9100	5
582	20240716	093600	14895690	9100	9110	9110	9100	99
583	20240716	093500	13994720	9110	9100	9110	9100	190
584	20240716	093400	12265590	9100	9100	9100	9100	5
585	20240716	093300	12220090	9100	9100	9100	9100	0
586	20240716	093200	12220090	9100	9100	9100	9100	0
587	20240716	093100	12220090	9100	9100	9100	9100	0
588	20240716	093000	12220090	9100	9100	9100	9100	91
589	20240716	092900	11391990	9100	9100	9100	9100	1
590	20240716	092800	11382890	9080	9090	9090	9080	25
591	20240716	092700	11155760	9080	9080	9080	9080	0
592	20240716	092600	11155760	9080	9080	9080	9080	0
593	20240716	092500	11155760	9080	9080	9080	9080	0
594	20240716	092400	11155760	9080	9100	9100	9080	150
595	20240716	092300	9792760	9130	9130	9130	9130	0
596	20240716	092200	9792760	9130	9130	9130	9130	0
597	20240716	092100	9792760	9130	9130	9130	9130	0
598	20240716	092000	9792760	9130	9130	9130	9130	0
599	20240716	091900	9792760	9130	9130	9130	9130	0
600	20240716	091800	9792760	9130	9130	9130	9130	5
601	20240716	091700	9747110	9130	9130	9130	9130	0
602	20240716	091600	9747110	9130	9130	9130	9130	0
603	20240716	091500	9747110	9130	9130	9130	9130	0
604	20240716	091400	9747110	9130	9130	9130	9130	0
605	20240716	091300	9747110	9130	9130	9130	9130	0
606	20240716	091200	9747110	9130	9130	9130	9130	0
607	20240716	091100	9747110	9130	9130	9130	9130	0
608	20240716	091000	9747110	9130	9130	9130	9130	5
609	20240716	090900	9701460	9130	9130	9130	9130	0
610	20240716	090800	9701460	9130	9130	9130	9130	0
611	20240716	090700	9701460	9130	9130	9130	9130	0
612	20240716	090600	9701460	9130	9130	9130	9130	3
613	20240716	090500	9674070	9140	9140	9140	9140	20
614	20240716	090400	9491270	9070	9070	9070	9070	1
615	20240716	090300	9482200	9050	9050	9050	9050	0
616	20240716	090200	9482200	9050	9010	9050	9000	1042
617	20240716	090100	90000	9000	9000	9000	9000	0
618	20240716	090000	90000	9000	9000	9000	9000	10