KissMeData/030960/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191100	302855140	9130	9130	9130	9130	1750
3	20240723	191000	302855140	9130	9130	9130	9130	0
4	20240723	190900	302855140	9130	9130	9130	9130	0
5	20240723	190800	302855140	9130	9130	9130	9130	0
6	20240723	190700	302855140	9130	9130	9130	9130	0
7	20240723	190600	302855140	9130	9130	9130	9130	0
8	20240723	190500	302855140	9130	9130	9130	9130	0
9	20240723	190400	302855140	9130	9130	9130	9130	0
10	20240723	190300	302855140	9130	9130	9130	9130	0
11	20240723	190200	302855140	9130	9130	9130	9130	0
12	20240723	190100	302855140	9130	9130	9130	9130	0
13	20240723	190000	302855140	9130	9130	9130	9130	0
14	20240723	185900	302855140	9130	9130	9130	9130	0
15	20240723	185800	302855140	9130	9130	9130	9130	0
16	20240723	185700	302855140	9130	9130	9130	9130	0
17	20240723	185600	302855140	9130	9130	9130	9130	0
18	20240723	185500	302855140	9130	9130	9130	9130	0
19	20240723	185400	302855140	9130	9130	9130	9130	0
20	20240723	185300	302855140	9130	9130	9130	9130	0
21	20240723	185200	302855140	9130	9130	9130	9130	0
22	20240723	185100	302855140	9130	9130	9130	9130	0
23	20240723	185000	302855140	9130	9130	9130	9130	0
24	20240723	184900	302855140	9130	9130	9130	9130	0
25	20240723	184800	302855140	9130	9130	9130	9130	0
26	20240723	184700	302855140	9130	9130	9130	9130	0
27	20240723	184600	302855140	9130	9130	9130	9130	0
28	20240723	184500	302855140	9130	9130	9130	9130	0
29	20240723	184400	302855140	9130	9130	9130	9130	0
30	20240723	184300	302855140	9130	9130	9130	9130	0
31	20240723	184200	302855140	9130	9130	9130	9130	0
32	20240723	184100	302855140	9130	9130	9130	9130	1750
33	20240723	184000	302855140	9130	9130	9130	9130	0
34	20240723	183900	302855140	9130	9130	9130	9130	0
35	20240723	183800	302855140	9130	9130	9130	9130	0
36	20240723	183700	302855140	9130	9130	9130	9130	0
37	20240723	183600	302855140	9130	9130	9130	9130	0
38	20240723	183500	302855140	9130	9130	9130	9130	0
39	20240723	183400	302855140	9130	9130	9130	9130	0
40	20240723	183300	302855140	9130	9130	9130	9130	0
41	20240723	183200	302855140	9130	9130	9130	9130	0
42	20240723	183100	302855140	9130	9130	9130	9130	0
43	20240723	183000	302855140	9130	9130	9130	9130	0
44	20240723	182900	302855140	9130	9130	9130	9130	0
45	20240723	182800	302855140	9130	9130	9130	9130	0
46	20240723	182700	302855140	9130	9130	9130	9130	0
47	20240723	182600	302855140	9130	9130	9130	9130	0
48	20240723	182500	302855140	9130	9130	9130	9130	0
49	20240723	182400	302855140	9130	9130	9130	9130	0
50	20240723	182300	302855140	9130	9130	9130	9130	0
51	20240723	182200	302855140	9130	9130	9130	9130	0
52	20240723	182100	302855140	9130	9130	9130	9130	0
53	20240723	182000	302855140	9130	9130	9130	9130	0
54	20240723	181900	302855140	9130	9130	9130	9130	0
55	20240723	181800	302855140	9130	9130	9130	9130	0
56	20240723	181700	302855140	9130	9130	9130	9130	0
57	20240723	181600	302855140	9130	9130	9130	9130	0
58	20240723	181500	302855140	9130	9130	9130	9130	0
59	20240723	181400	302855140	9130	9130	9130	9130	0
60	20240723	181300	302855140	9130	9130	9130	9130	0
61	20240723	181200	302855140	9130	9130	9130	9130	0
62	20240723	181100	302855140	9130	9130	9130	9130	1750
63	20240723	181000	302855140	9130	9130	9130	9130	0
64	20240723	180900	302855140	9130	9130	9130	9130	0
65	20240723	180800	302855140	9130	9130	9130	9130	0
66	20240723	180700	302855140	9130	9130	9130	9130	0
67	20240723	180600	302855140	9130	9130	9130	9130	0
68	20240723	180500	302855140	9130	9130	9130	9130	0
69	20240723	180400	302855140	9130	9130	9130	9130	0
70	20240723	180300	302855140	9130	9130	9130	9130	0
71	20240723	180200	302855140	9130	9130	9130	9130	0
72	20240723	180100	302855140	9130	9130	9130	9130	0
73	20240723	180000	302855140	9130	9130	9130	9130	0
74	20240723	175900	302855140	9130	9130	9130	9130	0
75	20240723	175800	302855140	9130	9130	9130	9130	0
76	20240723	175700	302855140	9130	9130	9130	9130	0
77	20240723	175600	302855140	9130	9130	9130	9130	0
78	20240723	175500	302855140	9130	9130	9130	9130	0
79	20240723	175400	302855140	9130	9130	9130	9130	0
80	20240723	175300	302855140	9130	9130	9130	9130	0
81	20240723	175200	302855140	9130	9130	9130	9130	0
82	20240723	175100	302855140	9130	9130	9130	9130	0
83	20240723	175000	302855140	9130	9130	9130	9130	0
84	20240723	174900	302855140	9130	9130	9130	9130	0
85	20240723	174800	302855140	9130	9130	9130	9130	0
86	20240723	174700	302855140	9130	9130	9130	9130	0
87	20240723	174600	302855140	9130	9130	9130	9130	0
88	20240723	174500	302855140	9130	9130	9130	9130	0
89	20240723	174400	302855140	9130	9130	9130	9130	0
90	20240723	174300	302855140	9130	9130	9130	9130	0
91	20240723	174200	302855140	9130	9130	9130	9130	0
92	20240723	174100	302855140	9130	9130	9130	9130	1750
93	20240723	174000	302855140	9130	9130	9130	9130	0
94	20240723	173900	302855140	9130	9130	9130	9130	0
95	20240723	173800	302855140	9130	9130	9130	9130	0
96	20240723	173700	302855140	9130	9130	9130	9130	0
97	20240723	173600	302855140	9130	9130	9130	9130	0
98	20240723	173500	302855140	9130	9130	9130	9130	0
99	20240723	173400	302855140	9130	9130	9130	9130	0
100	20240723	173300	302855140	9130	9130	9130	9130	0
101	20240723	173200	302855140	9130	9130	9130	9130	0
102	20240723	173100	302855140	9130	9130	9130	9130	0
103	20240723	173000	302855140	9130	9130	9130	9130	0
104	20240723	172900	302855140	9130	9130	9130	9130	0
105	20240723	172800	302855140	9130	9130	9130	9130	0
106	20240723	172700	302855140	9130	9130	9130	9130	0
107	20240723	172600	302855140	9130	9130	9130	9130	0
108	20240723	172500	302855140	9130	9130	9130	9130	0
109	20240723	172400	302855140	9130	9130	9130	9130	0
110	20240723	172300	302855140	9130	9130	9130	9130	0
111	20240723	172200	302855140	9130	9130	9130	9130	0
112	20240723	172100	302855140	9130	9130	9130	9130	0
113	20240723	172000	302855140	9130	9130	9130	9130	0
114	20240723	171900	302855140	9130	9130	9130	9130	0
115	20240723	171800	302855140	9130	9130	9130	9130	0
116	20240723	171700	302855140	9130	9130	9130	9130	0
117	20240723	171600	302855140	9130	9130	9130	9130	0
118	20240723	171500	302855140	9130	9130	9130	9130	0
119	20240723	171400	302855140	9130	9130	9130	9130	0
120	20240723	171300	302855140	9130	9130	9130	9130	0
121	20240723	171200	302855140	9130	9130	9130	9130	0
122	20240723	171100	302855140	9130	9130	9130	9130	1750
123	20240723	171000	302855140	9130	9130	9130	9130	0
124	20240723	170900	302855140	9130	9130	9130	9130	0
125	20240723	170800	302855140	9130	9130	9130	9130	0
126	20240723	170700	302855140	9130	9130	9130	9130	0
127	20240723	170600	302855140	9130	9130	9130	9130	0
128	20240723	170500	302855140	9130	9130	9130	9130	0
129	20240723	170400	302855140	9130	9130	9130	9130	0
130	20240723	170300	302855140	9130	9130	9130	9130	0
131	20240723	170200	302855140	9130	9130	9130	9130	0
132	20240723	170100	302855140	9130	9130	9130	9130	0
133	20240723	170000	302855140	9130	9130	9130	9130	0
134	20240723	165900	302855140	9130	9130	9130	9130	0
135	20240723	165800	302855140	9130	9130	9130	9130	0
136	20240723	165700	302855140	9130	9130	9130	9130	0
137	20240723	165600	302855140	9130	9130	9130	9130	0
138	20240723	165500	302855140	9130	9130	9130	9130	0
139	20240723	165400	302855140	9130	9130	9130	9130	0
140	20240723	165300	302855140	9130	9130	9130	9130	0
141	20240723	165200	302855140	9130	9130	9130	9130	0
142	20240723	165100	302855140	9130	9130	9130	9130	0
143	20240723	165000	302855140	9130	9130	9130	9130	0
144	20240723	164900	302855140	9130	9130	9130	9130	0
145	20240723	164800	302855140	9130	9130	9130	9130	0
146	20240723	164700	302855140	9130	9130	9130	9130	0
147	20240723	164600	302855140	9130	9130	9130	9130	0
148	20240723	164500	302855140	9130	9130	9130	9130	0
149	20240723	164400	302855140	9130	9130	9130	9130	0
150	20240723	164300	302855140	9130	9130	9130	9130	0
151	20240723	164200	302855140	9130	9130	9130	9130	0
152	20240723	164100	302855140	9130	9130	9130	9130	1750
153	20240723	164000	302855140	9130	9130	9130	9130	0
154	20240723	163900	302855140	9130	9130	9130	9130	0
155	20240723	163800	302855140	9130	9130	9130	9130	0
156	20240723	163700	302855140	9130	9130	9130	9130	0
157	20240723	163600	302855140	9130	9130	9130	9130	0
158	20240723	163500	302855140	9130	9130	9130	9130	0
159	20240723	163400	302855140	9130	9130	9130	9130	0
160	20240723	163300	302855140	9130	9130	9130	9130	0
161	20240723	163200	302855140	9130	9130	9130	9130	0
162	20240723	163100	302855140	9130	9130	9130	9130	0
163	20240723	163000	302855140	9130	9130	9130	9130	0
164	20240723	162900	302855140	9130	9130	9130	9130	0
165	20240723	162800	302855140	9130	9130	9130	9130	0
166	20240723	162700	302855140	9130	9130	9130	9130	0
167	20240723	162600	302855140	9130	9130	9130	9130	0
168	20240723	162500	302855140	9130	9130	9130	9130	0
169	20240723	162400	302855140	9130	9130	9130	9130	0
170	20240723	162300	302855140	9130	9130	9130	9130	0
171	20240723	162200	302855140	9130	9130	9130	9130	0
172	20240723	162100	302855140	9130	9130	9130	9130	0
173	20240723	162000	302855140	9130	9130	9130	9130	0
174	20240723	161900	302855140	9130	9130	9130	9130	0
175	20240723	161800	302855140	9130	9130	9130	9130	0
176	20240723	161700	302855140	9130	9130	9130	9130	0
177	20240723	161600	302855140	9130	9130	9130	9130	0
178	20240723	161500	302855140	9130	9130	9130	9130	0
179	20240723	161400	302855140	9130	9130	9130	9130	0
180	20240723	161300	302855140	9130	9130	9130	9130	0
181	20240723	161200	302855140	9130	9130	9130	9130	0
182	20240723	161100	302855140	9130	9130	9130	9130	1750
183	20240723	161000	302855140	9130	9130	9130	9130	0
184	20240723	160900	302855140	9130	9130	9130	9130	0
185	20240723	160800	302855140	9130	9130	9130	9130	0
186	20240723	160700	302855140	9130	9130	9130	9130	0
187	20240723	160600	302855140	9130	9130	9130	9130	0
188	20240723	160500	302855140	9130	9130	9130	9130	0
189	20240723	160400	302855140	9130	9130	9130	9130	0
190	20240723	160300	302855140	9130	9130	9130	9130	0
191	20240723	160200	302855140	9130	9130	9130	9130	0
192	20240723	160100	302855140	9130	9130	9130	9130	0
193	20240723	160000	302855140	9130	9130	9130	9130	0
194	20240723	155900	302855140	9130	9130	9130	9130	0
195	20240723	155800	302855140	9130	9130	9130	9130	0
196	20240723	155700	302855140	9130	9130	9130	9130	0
197	20240723	155600	302855140	9130	9130	9130	9130	0
198	20240723	155500	302855140	9130	9130	9130	9130	0
199	20240723	155400	302855140	9130	9130	9130	9130	0
200	20240723	155300	302855140	9130	9130	9130	9130	0
201	20240723	155200	302855140	9130	9130	9130	9130	0
202	20240723	155100	302855140	9130	9130	9130	9130	0
203	20240723	155000	302855140	9130	9130	9130	9130	0
204	20240723	154900	302855140	9130	9130	9130	9130	0
205	20240723	154800	302855140	9130	9130	9130	9130	0
206	20240723	154700	302855140	9130	9130	9130	9130	0
207	20240723	154600	302855140	9130	9130	9130	9130	0
208	20240723	154500	302855140	9130	9130	9130	9130	0
209	20240723	154400	302855140	9130	9130	9130	9130	0
210	20240723	154300	302855140	9130	9130	9130	9130	0
211	20240723	154200	302855140	9130	9130	9130	9130	0
212	20240723	154100	302855140	9130	9130	9130	9130	1750
213	20240723	154000	302855140	9130	9130	9130	9130	0
214	20240723	153900	302855140	9130	9130	9130	9130	0
215	20240723	153800	302855140	9130	9130	9130	9130	0
216	20240723	153700	302855140	9130	9130	9130	9130	0
217	20240723	153600	302855140	9130	9130	9130	9130	0
218	20240723	153500	302855140	9130	9130	9130	9130	0
219	20240723	153400	302855140	9130	9130	9130	9130	0
220	20240723	153300	302855140	9130	9130	9130	9130	0
221	20240723	153200	302855140	9130	9130	9130	9130	0
222	20240723	153100	302855140	9130	9130	9130	9130	0
223	20240723	153000	302855140	9130	9130	9130	9130	1750
224	20240723	152900	286877640	9220	9220	9220	9220	0
225	20240723	152800	286877640	9220	9220	9220	9220	0
226	20240723	152700	286877640	9220	9220	9220	9220	0
227	20240723	152600	286877640	9220	9220	9220	9220	0
228	20240723	152500	286877640	9220	9220	9220	9220	0
229	20240723	152400	286877640	9220	9220	9220	9220	0
230	20240723	152300	286877640	9220	9220	9220	9220	0
231	20240723	152200	286877640	9220	9220	9220	9220	0
232	20240723	152100	286877640	9220	9220	9220	9220	0
233	20240723	152000	286877640	9220	9220	9220	9220	0
234	20240723	151900	286877640	9220	9230	9230	9220	78
235	20240723	151800	286158410	9230	9230	9230	9230	98
236	20240723	151700	285253870	9240	9240	9240	9240	147
237	20240723	151600	283895590	9230	9270	9290	9230	34
238	20240723	151500	283580910	9280	9280	9280	9280	50
239	20240723	151400	283116910	9280	9280	9280	9280	2
240	20240723	151300	283098350	9240	9260	9260	9240	3
241	20240723	151200	283070600	9280	9280	9280	9280	0
242	20240723	151100	283070600	9280	9280	9280	9280	0
243	20240723	151000	283070600	9280	9280	9280	9280	10
244	20240723	150900	282977800	9280	9280	9280	9280	3
245	20240723	150800	282949960	9230	9230	9230	9220	243
246	20240723	150700	280708090	9230	9230	9230	9220	36
247	20240723	150600	280376000	9230	9260	9260	9230	652
248	20240723	150500	274350820	9300	9300	9300	9300	0
249	20240723	150400	274350820	9300	9300	9300	9300	0
250	20240723	150300	274350820	9300	9300	9300	9300	0
251	20240723	150200	274350820	9300	9300	9300	9300	0
252	20240723	150100	274350820	9300	9300	9300	9300	4
253	20240723	150000	274313620	9300	9300	9300	9300	0
254	20240723	145900	274313620	9300	9300	9300	9300	9
255	20240723	145800	274229920	9300	9300	9300	9300	0
256	20240723	145700	274229920	9300	9300	9300	9300	0
257	20240723	145600	274229920	9300	9300	9300	9300	0
258	20240723	145500	274229920	9300	9300	9300	9300	10
259	20240723	145400	274136920	9300	9300	9300	9300	1
260	20240723	145300	274127620	9300	9300	9300	9300	1
261	20240723	145200	274118320	9250	9270	9270	9250	923
262	20240723	145100	265573260	9320	9320	9320	9320	0
263	20240723	145000	265573260	9320	9320	9320	9320	0
264	20240723	144900	265573260	9320	9320	9320	9320	0
265	20240723	144800	265573260	9320	9320	9320	9320	0
266	20240723	144700	265573260	9320	9320	9320	9320	1
267	20240723	144600	265563940	9270	9270	9270	9270	0
268	20240723	144500	265563940	9270	9270	9270	9270	0
269	20240723	144400	265563940	9270	9270	9270	9270	0
270	20240723	144300	265563940	9270	9280	9280	9270	210
271	20240723	144200	263616210	9270	9270	9270	9270	0
272	20240723	144100	263616210	9270	9270	9270	9270	0
273	20240723	144000	263616210	9270	9270	9270	9270	0
274	20240723	143900	263616210	9270	9270	9270	9270	0
275	20240723	143800	263616210	9270	9270	9270	9270	0
276	20240723	143700	263616210	9270	9280	9280	9270	595
277	20240723	143600	258097990	9280	9280	9280	9280	3
278	20240723	143500	258070150	9280	9280	9280	9280	0
279	20240723	143400	258070150	9280	9280	9280	9280	1
280	20240723	143300	258060870	9280	9280	9280	9280	0
281	20240723	143200	258060870	9280	9280	9280	9280	0
282	20240723	143100	258060870	9280	9280	9280	9280	0
283	20240723	143000	258060870	9280	9280	9280	9280	0
284	20240723	142900	258060870	9280	9280	9280	9280	0
285	20240723	142800	258060870	9280	9280	9280	9280	0
286	20240723	142700	258060870	9280	9280	9280	9280	0
287	20240723	142600	258060870	9280	9280	9280	9280	335
288	20240723	142500	254952070	9280	9280	9280	9280	0
289	20240723	142400	254952070	9280	9280	9280	9280	0
290	20240723	142300	254952070	9280	9280	9280	9280	0
291	20240723	142200	254952070	9280	9320	9320	9280	1963
292	20240723	142100	236728900	9320	9320	9320	9320	0
293	20240723	142000	236728900	9320	9320	9320	9320	0
294	20240723	141900	236728900	9320	9320	9320	9320	22
295	20240723	141800	236523860	9320	9350	9350	9320	119
296	20240723	141700	235414070	9350	9340	9350	9340	20
297	20240723	141600	235227170	9350	9350	9350	9350	0
298	20240723	141500	235227170	9350	9350	9350	9350	1
299	20240723	141400	235217820	9360	9360	9360	9360	0
300	20240723	141300	235217820	9360	9360	9360	9360	0
301	20240723	141200	235217820	9360	9360	9360	9360	0
302	20240723	141100	235217820	9360	9360	9360	9360	1
303	20240723	141000	235208460	9320	9320	9320	9320	0
304	20240723	140900	235208460	9320	9320	9320	9320	0
305	20240723	140800	235208460	9320	9320	9320	9320	0
306	20240723	140700	235208460	9320	9310	9320	9310	74
307	20240723	140600	234518790	9270	9280	9280	9270	900
308	20240723	140500	226173720	9290	9310	9310	9290	247
309	20240723	140400	223877070	9330	9330	9330	9330	0
310	20240723	140300	223877070	9330	9330	9330	9330	1
311	20240723	140200	223867740	9350	9350	9350	9350	0
312	20240723	140100	223867740	9350	9350	9350	9350	0
313	20240723	140000	223867740	9350	9350	9350	9350	0
314	20240723	135900	223867740	9350	9350	9350	9350	0
315	20240723	135800	223867740	9350	9350	9350	9350	0
316	20240723	135700	223867740	9350	9350	9350	9350	0
317	20240723	135600	223867740	9350	9350	9350	9350	1
318	20240723	135500	223858390	9350	9350	9350	9350	0
319	20240723	135400	223858390	9350	9350	9350	9350	1
320	20240723	135300	223849040	9310	9310	9310	9310	0
321	20240723	135200	223849040	9310	9310	9310	9310	0
322	20240723	135100	223849040	9310	9310	9310	9310	0
323	20240723	135000	223849040	9310	9310	9310	9310	0
324	20240723	134900	223849040	9310	9310	9310	9310	690
325	20240723	134800	217425140	9310	9310	9310	9310	0
326	20240723	134700	217425140	9310	9310	9310	9310	0
327	20240723	134600	217425140	9310	9310	9310	9310	0
328	20240723	134500	217425140	9310	9310	9310	9310	30
329	20240723	134400	217145840	9310	9310	9310	9310	0
330	20240723	134300	217145840	9310	9310	9310	9310	0
331	20240723	134200	217145840	9310	9310	9310	9310	0
332	20240723	134100	217145840	9310	9310	9310	9310	0
333	20240723	134000	217145840	9310	9310	9310	9310	0
334	20240723	133900	217145840	9310	9310	9310	9310	0
335	20240723	133800	217145840	9310	9310	9310	9310	0
336	20240723	133700	217145840	9310	9330	9330	9310	16
337	20240723	133600	216996600	9330	9330	9330	9330	0
338	20240723	133500	216996600	9330	9330	9330	9330	0
339	20240723	133400	216996600	9330	9330	9330	9330	1
340	20240723	133300	216987270	9330	9330	9330	9330	10
341	20240723	133200	216893970	9370	9370	9370	9370	0
342	20240723	133100	216893970	9370	9370	9370	9370	0
343	20240723	133000	216893970	9370	9370	9370	9370	0
344	20240723	132900	216893970	9370	9370	9370	9370	0
345	20240723	132800	216893970	9370	9370	9370	9370	0
346	20240723	132700	216893970	9370	9370	9370	9370	0
347	20240723	132600	216893970	9370	9370	9370	9370	2
348	20240723	132500	216875230	9370	9370	9370	9370	2
349	20240723	132400	216856490	9370	9370	9370	9370	0
350	20240723	132300	216856490	9370	9370	9370	9370	0
351	20240723	132200	216856490	9370	9370	9370	9370	0
352	20240723	132100	216856490	9370	9370	9370	9370	0
353	20240723	132000	216856490	9370	9370	9370	9370	0
354	20240723	131900	216856490	9370	9370	9370	9370	0
355	20240723	131800	216856490	9370	9370	9370	9370	0
356	20240723	131700	216856490	9370	9360	9370	9360	220
357	20240723	131600	214795400	9370	9370	9370	9370	0
358	20240723	131500	214795400	9370	9370	9370	9370	0
359	20240723	131400	214795400	9370	9370	9370	9370	0
360	20240723	131300	214795400	9370	9370	9370	9370	1
361	20240723	131200	214786030	9310	9310	9310	9310	0
362	20240723	131100	214786030	9310	9300	9310	9300	36
363	20240723	131000	214450880	9310	9310	9310	9310	73
364	20240723	130900	213771250	9340	9340	9340	9340	0
365	20240723	130800	213771250	9340	9340	9340	9340	0
366	20240723	130700	213771250	9340	9340	9340	9340	0
367	20240723	130600	213771250	9340	9340	9340	9340	10
368	20240723	130500	213677850	9340	9350	9350	9340	100
369	20240723	130400	212743750	9360	9360	9360	9360	0
370	20240723	130300	212743750	9360	9360	9360	9360	31
371	20240723	130200	212453590	9360	9360	9360	9360	0
372	20240723	130100	212453590	9360	9360	9360	9360	0
373	20240723	130000	212453590	9360	9360	9360	9360	3
374	20240723	125900	212425510	9360	9360	9360	9360	0
375	20240723	125800	212425510	9360	9360	9360	9360	0
376	20240723	125700	212425510	9360	9380	9380	9360	161
377	20240723	125600	210916090	9370	9370	9370	9370	400
378	20240723	125500	207168090	9380	9380	9380	9380	1
379	20240723	125400	207158710	9380	9380	9380	9380	0
380	20240723	125300	207158710	9380	9380	9380	9380	0
381	20240723	125200	207158710	9380	9380	9380	9380	0
382	20240723	125100	207158710	9380	9380	9380	9380	0
383	20240723	125000	207158710	9380	9380	9380	9380	0
384	20240723	124900	207158710	9380	9380	9380	9380	0
385	20240723	124800	207158710	9380	9380	9380	9380	0
386	20240723	124700	207158710	9380	9380	9380	9380	0
387	20240723	124600	207158710	9380	9380	9380	9380	0
388	20240723	124500	207158710	9380	9380	9380	9380	0
389	20240723	124400	207158710	9380	9380	9380	9380	0
390	20240723	124300	207158710	9380	9380	9380	9380	76
391	20240723	124200	206445830	9380	9380	9380	9380	0
392	20240723	124100	206445830	9380	9380	9380	9380	0
393	20240723	124000	206445830	9380	9380	9380	9380	0
394	20240723	123900	206445830	9380	9380	9380	9380	19
395	20240723	123800	206267610	9380	9380	9380	9380	0
396	20240723	123700	206267610	9380	9380	9380	9380	0
397	20240723	123600	206267610	9380	9380	9380	9380	0
398	20240723	123500	206267610	9380	9400	9400	9380	2
399	20240723	123400	206248830	9390	9390	9390	9390	0
400	20240723	123300	206248830	9390	9390	9390	9390	0
401	20240723	123200	206248830	9390	9390	9390	9390	97
402	20240723	123100	205338000	9410	9410	9410	9410	0
403	20240723	123000	205338000	9410	9410	9410	9410	0
404	20240723	122900	205338000	9410	9410	9410	9410	0
405	20240723	122800	205338000	9410	9410	9410	9410	0
406	20240723	122700	205338000	9410	9410	9410	9410	0
407	20240723	122600	205338000	9410	9410	9410	9410	5
408	20240723	122500	205290950	9410	9410	9410	9410	0
409	20240723	122400	205290950	9410	9410	9410	9410	38
410	20240723	122300	204933370	9410	9410	9410	9410	2
411	20240723	122200	204914550	9430	9430	9430	9430	1
412	20240723	122100	204905120	9430	9430	9430	9430	100
413	20240723	122000	203962120	9450	9450	9450	9450	0
414	20240723	121900	203962120	9450	9450	9450	9450	0
415	20240723	121800	203962120	9450	9450	9450	9450	0
416	20240723	121700	203962120	9450	9450	9450	9450	0
417	20240723	121600	203962120	9450	9450	9450	9450	35
418	20240723	121500	203631370	9450	9450	9450	9450	175
419	20240723	121400	201977620	9450	9450	9450	9450	0
420	20240723	121300	201977620	9450	9450	9450	9450	0
421	20240723	121200	201977620	9450	9450	9450	9450	211
422	20240723	121100	199983670	9450	9440	9450	9440	73
423	20240723	121000	199294540	9430	9430	9430	9430	1
424	20240723	120900	199285110	9400	9400	9400	9400	1562
425	20240723	120800	184602310	9430	9430	9430	9430	0
426	20240723	120700	184602310	9430	9430	9430	9430	98
427	20240723	120600	183678170	9430	9430	9430	9430	33
428	20240723	120500	183366980	9400	9420	9420	9400	107
429	20240723	120400	182359240	9420	9420	9420	9420	0
430	20240723	120300	182359240	9420	9420	9420	9420	86
431	20240723	120200	181549120	9420	9400	9420	9400	1079
432	20240723	120100	171391450	9400	9400	9400	9400	1
433	20240723	120000	171382050	9390	9380	9390	9380	188
434	20240723	115900	169616740	9380	9380	9380	9380	0
435	20240723	115800	169616740	9380	9380	9380	9380	0
436	20240723	115700	169616740	9380	9380	9380	9380	0
437	20240723	115600	169616740	9380	9380	9380	9380	0
438	20240723	115500	169616740	9380	9380	9380	9380	0
439	20240723	115400	169616740	9380	9380	9380	9380	0
440	20240723	115300	169616740	9380	9380	9380	9380	0
441	20240723	115200	169616740	9380	9380	9380	9380	53
442	20240723	115100	169119600	9380	9380	9380	9380	0
443	20240723	115000	169119600	9380	9380	9380	9380	0
444	20240723	114900	169119600	9380	9380	9380	9380	0
445	20240723	114800	169119600	9380	9380	9380	9380	1
446	20240723	114700	169110220	9370	9370	9370	9370	6
447	20240723	114600	169054000	9380	9380	9380	9380	0
448	20240723	114500	169054000	9380	9380	9380	9380	0
449	20240723	114400	169054000	9380	9380	9380	9380	25
450	20240723	114300	168819500	9380	9380	9380	9380	0
451	20240723	114200	168819500	9380	9380	9380	9380	0
452	20240723	114100	168819500	9380	9380	9380	9380	0
453	20240723	114000	168819500	9380	9380	9380	9380	5
454	20240723	113900	168772600	9390	9390	9390	9390	0
455	20240723	113800	168772600	9390	9390	9390	9390	0
456	20240723	113700	168772600	9390	9390	9390	9390	0
457	20240723	113600	168772600	9390	9390	9390	9390	0
458	20240723	113500	168772600	9390	9390	9390	9390	200
459	20240723	113400	166894600	9390	9390	9390	9390	0
460	20240723	113300	166894600	9390	9390	9390	9390	0
461	20240723	113200	166894600	9390	9370	9390	9370	213
462	20240723	113100	164896400	9360	9360	9360	9360	50
463	20240723	113000	164428400	9370	9370	9370	9370	100
464	20240723	112900	163491400	9370	9370	9370	9370	0
465	20240723	112800	163491400	9370	9370	9370	9370	0
466	20240723	112700	163491400	9370	9370	9370	9370	0
467	20240723	112600	163491400	9370	9370	9370	9370	0
468	20240723	112500	163491400	9370	9370	9370	9370	0
469	20240723	112400	163491400	9370	9370	9370	9370	0
470	20240723	112300	163491400	9370	9370	9370	9370	3
471	20240723	112200	163463290	9370	9370	9370	9370	0
472	20240723	112100	163463290	9370	9370	9370	9370	0
473	20240723	112000	163463290	9370	9370	9370	9370	0
474	20240723	111900	163463290	9370	9370	9370	9370	0
475	20240723	111800	163463290	9370	9370	9370	9370	0
476	20240723	111700	163463290	9370	9370	9370	9370	0
477	20240723	111600	163463290	9370	9370	9370	9370	0
478	20240723	111500	163463290	9370	9370	9370	9370	2
479	20240723	111400	163444550	9360	9360	9360	9360	0
480	20240723	111300	163444550	9360	9360	9360	9360	50
481	20240723	111200	162976550	9350	9350	9350	9350	100
482	20240723	111100	162041550	9370	9370	9370	9370	0
483	20240723	111000	162041550	9370	9370	9370	9370	0
484	20240723	110900	162041550	9370	9370	9370	9370	0
485	20240723	110800	162041550	9370	9370	9370	9370	1
486	20240723	110700	162032180	9310	9310	9310	9310	0
487	20240723	110600	162032180	9310	9310	9310	9310	0
488	20240723	110500	162032180	9310	9310	9310	9310	0
489	20240723	110400	162032180	9310	9310	9310	9310	499
490	20240723	110300	157386490	9310	9310	9310	9310	0
491	20240723	110200	157386490	9310	9310	9310	9310	26
492	20240723	110100	157144430	9370	9370	9370	9370	0
493	20240723	110000	157144430	9370	9370	9370	9370	0
494	20240723	105900	157144430	9370	9370	9370	9370	0
495	20240723	105800	157144430	9370	9370	9370	9370	0
496	20240723	105700	157144430	9370	9370	9370	9370	0
497	20240723	105600	157144430	9370	9370	9370	9370	0
498	20240723	105500	157144430	9370	9370	9370	9370	0
499	20240723	105400	157144430	9370	9370	9370	9370	297
500	20240723	105300	154361540	9370	9370	9370	9370	0
501	20240723	105200	154361540	9370	9370	9370	9370	0
502	20240723	105100	154361540	9370	9370	9370	9370	0
503	20240723	105000	154361540	9370	9370	9370	9370	0
504	20240723	104900	154361540	9370	9370	9370	9370	0
505	20240723	104800	154361540	9370	9370	9370	9370	1
506	20240723	104700	154352170	9370	9370	9370	9370	0
507	20240723	104600	154352170	9370	9370	9370	9370	99
508	20240723	104500	153424540	9360	9360	9360	9360	0
509	20240723	104400	153424540	9360	9360	9360	9360	0
510	20240723	104300	153424540	9360	9360	9360	9360	0
511	20240723	104200	153424540	9360	9270	9360	9270	1827
512	20240723	104100	136338760	9370	9370	9370	9370	0
513	20240723	104000	136338760	9370	9370	9370	9370	0
514	20240723	103900	136338760	9370	9370	9370	9370	0
515	20240723	103800	136338760	9370	9370	9370	9370	0
516	20240723	103700	136338760	9370	9370	9370	9370	0
517	20240723	103600	136338760	9370	9360	9370	9360	164
518	20240723	103500	134803440	9360	9360	9360	9360	0
519	20240723	103400	134803440	9360	9270	9360	9270	7
520	20240723	103300	134738370	9270	9270	9270	9270	0
521	20240723	103200	134738370	9270	9250	9270	9250	234
522	20240723	103100	132572390	9250	9280	9280	9250	733
523	20240723	103000	125784680	9270	9280	9280	9270	49
524	20240723	102900	125330270	9280	9290	9290	9280	381
525	20240723	102800	121794020	9300	9300	9300	9300	0
526	20240723	102700	121794020	9300	9320	9320	9300	808
527	20240723	102600	114274200	9320	9320	9320	9320	0
528	20240723	102500	114274200	9320	9320	9320	9320	0
529	20240723	102400	114274200	9320	9320	9320	9320	0
530	20240723	102300	114274200	9320	9320	9320	9320	28
531	20240723	102200	114013240	9320	9340	9350	9320	715
532	20240723	102100	107338080	9350	9350	9350	9350	0
533	20240723	102000	107338080	9350	9350	9350	9350	5
534	20240723	101900	107291330	9350	9350	9350	9350	144
535	20240723	101800	105944930	9350	9350	9350	9350	16
536	20240723	101700	105795330	9360	9360	9360	9360	0
537	20240723	101600	105795330	9360	9360	9360	9360	0
538	20240723	101500	105795330	9360	9360	9360	9360	54
539	20240723	101400	105289890	9360	9360	9360	9360	23
540	20240723	101300	105074610	9360	9360	9360	9360	0
541	20240723	101200	105074610	9360	9360	9360	9360	0
542	20240723	101100	105074610	9360	9360	9360	9360	0
543	20240723	101000	105074610	9360	9360	9360	9360	0
544	20240723	100900	105074610	9360	9360	9360	9360	0
545	20240723	100800	105074610	9360	9370	9370	9360	80
546	20240723	100700	104325630	9350	9350	9350	9350	0
547	20240723	100600	104325630	9350	9350	9350	9350	0
548	20240723	100500	104325630	9350	9340	9400	9340	72
549	20240723	100400	103653080	9340	9370	9370	9340	1066
550	20240723	100300	93676540	9410	9370	9410	9370	98
551	20240723	100200	92758240	9370	9410	9410	9370	52
552	20240723	100100	92270920	9410	9370	9410	9370	163
553	20240723	100000	90743490	9410	9410	9410	9410	0
554	20240723	095900	90743490	9410	9410	9410	9410	1
555	20240723	095800	90734080	9380	9380	9380	9380	0
556	20240723	095700	90734080	9380	9380	9380	9380	59
557	20240723	095600	90180660	9370	9370	9370	9370	0
558	20240723	095500	90180660	9370	9370	9370	9370	7
559	20240723	095400	90115070	9370	9370	9370	9370	0
560	20240723	095300	90115070	9370	9370	9370	9370	193
561	20240723	095200	88306660	9370	9370	9370	9370	6
562	20240723	095100	88250440	9380	9380	9380	9380	0
563	20240723	095000	88250440	9380	9370	9390	9360	609
564	20240723	094900	82539280	9340	9340	9350	9340	149
565	20240723	094800	81147180	9340	9340	9340	9340	2
566	20240723	094700	81128500	9350	9350	9350	9350	6
567	20240723	094600	81072400	9350	9350	9350	9350	50
568	20240723	094500	80604900	9350	9350	9350	9350	118
569	20240723	094400	79501600	9360	9360	9360	9360	69
570	20240723	094300	78855760	9370	9370	9370	9370	18
571	20240723	094200	78687100	9370	9370	9370	9370	62
572	20240723	094100	78106160	9380	9370	9380	9360	49
573	20240723	094000	77646870	9370	9370	9380	9370	22
574	20240723	093900	77440710	9370	9380	9380	9370	189
575	20240723	093800	75667900	9390	9390	9390	9390	90
576	20240723	093700	74822800	9420	9420	9420	9420	1
577	20240723	093600	74813380	9420	9420	9420	9420	1
578	20240723	093500	74803960	9380	9380	9380	9380	11
579	20240723	093400	74700780	9380	9380	9380	9380	40
580	20240723	093300	74325580	9430	9430	9430	9430	0
581	20240723	093200	74325580	9430	9380	9430	9380	141
582	20240723	093100	73002950	9440	9440	9440	9440	3
583	20240723	093000	72974630	9450	9380	9450	9380	9
584	20240723	092900	72890010	9450	9400	9450	9400	81
585	20240723	092800	72125630	9400	9400	9400	9400	0
586	20240723	092700	72125630	9400	9380	9400	9380	87
587	20240723	092600	71308820	9380	9380	9390	9380	224
588	20240723	092500	69206700	9370	9370	9370	9370	100
589	20240723	092400	68269700	9370	9370	9370	9370	350
590	20240723	092300	64990200	9380	9380	9380	9380	1
591	20240723	092200	64980820	9380	9380	9380	9360	143
592	20240723	092100	63640180	9380	9380	9380	9380	91
593	20240723	092000	62786600	9360	9360	9360	9360	8
594	20240723	091900	62711720	9360	9360	9360	9360	262
595	20240723	091800	60259400	9370	9370	9370	9370	9
596	20240723	091700	60175070	9370	9370	9370	9370	0
597	20240723	091600	60175070	9370	9370	9370	9370	291
598	20240723	091500	57448400	9370	9380	9380	9370	125
599	20240723	091400	56276670	9390	9390	9390	9390	0
600	20240723	091300	56276670	9390	9390	9390	9390	40
601	20240723	091200	55901070	9400	9400	9400	9400	144
602	20240723	091100	54547470	9400	9400	9400	9400	2
603	20240723	091000	54528670	9380	9390	9390	9380	801
604	20240723	090900	47014500	9390	9390	9400	9390	124
605	20240723	090800	45849890	9400	9400	9400	9400	174
606	20240723	090700	44214290	9390	9390	9390	9390	0
607	20240723	090600	44214290	9390	9410	9410	9390	252
608	20240723	090500	41846410	9410	9410	9410	9410	21
609	20240723	090400	41648800	9400	9410	9410	9400	274
610	20240723	090300	39071630	9400	9380	9400	9370	123
611	20240723	090200	37916910	9380	9400	9400	9370	871
612	20240723	090100	29748830	9410	9360	9410	9360	324
613	20240723	090000	26709390	9430	9360	9450	9360	2851