KissMeData/030960/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191500	577490790	9240	9240	9240	9240	2165
3	20240712	191400	577490790	9240	9240	9240	9240	0
4	20240712	191300	577490790	9240	9240	9240	9240	0
5	20240712	191200	577490790	9240	9240	9240	9240	0
6	20240712	191100	577490790	9240	9240	9240	9240	0
7	20240712	191000	577490790	9240	9240	9240	9240	0
8	20240712	190900	577490790	9240	9240	9240	9240	0
9	20240712	190800	577490790	9240	9240	9240	9240	0
10	20240712	190700	577490790	9240	9240	9240	9240	0
11	20240712	190600	577490790	9240	9240	9240	9240	0
12	20240712	190500	577490790	9240	9240	9240	9240	0
13	20240712	190400	577490790	9240	9240	9240	9240	0
14	20240712	190300	577490790	9240	9240	9240	9240	0
15	20240712	190200	577490790	9240	9240	9240	9240	0
16	20240712	190100	577490790	9240	9240	9240	9240	0
17	20240712	190000	577490790	9240	9240	9240	9240	0
18	20240712	185900	577490790	9240	9240	9240	9240	0
19	20240712	185800	577490790	9240	9240	9240	9240	0
20	20240712	185700	577490790	9240	9240	9240	9240	0
21	20240712	185600	577490790	9240	9240	9240	9240	0
22	20240712	185500	577490790	9240	9240	9240	9240	0
23	20240712	185400	577490790	9240	9240	9240	9240	0
24	20240712	185300	577490790	9240	9240	9240	9240	0
25	20240712	185200	577490790	9240	9240	9240	9240	0
26	20240712	185100	577490790	9240	9240	9240	9240	0
27	20240712	185000	577490790	9240	9240	9240	9240	0
28	20240712	184900	577490790	9240	9240	9240	9240	0
29	20240712	184800	577490790	9240	9240	9240	9240	0
30	20240712	184700	577490790	9240	9240	9240	9240	0
31	20240712	184600	577490790	9240	9240	9240	9240	0
32	20240712	184500	577490790	9240	9240	9240	9240	2165
33	20240712	184400	577490790	9240	9240	9240	9240	0
34	20240712	184300	577490790	9240	9240	9240	9240	0
35	20240712	184200	577490790	9240	9240	9240	9240	0
36	20240712	184100	577490790	9240	9240	9240	9240	0
37	20240712	184000	577490790	9240	9240	9240	9240	0
38	20240712	183900	577490790	9240	9240	9240	9240	0
39	20240712	183800	577490790	9240	9240	9240	9240	0
40	20240712	183700	577490790	9240	9240	9240	9240	0
41	20240712	183600	577490790	9240	9240	9240	9240	0
42	20240712	183500	577490790	9240	9240	9240	9240	0
43	20240712	183400	577490790	9240	9240	9240	9240	0
44	20240712	183300	577490790	9240	9240	9240	9240	0
45	20240712	183200	577490790	9240	9240	9240	9240	0
46	20240712	183100	577490790	9240	9240	9240	9240	0
47	20240712	183000	577490790	9240	9240	9240	9240	0
48	20240712	182900	577490790	9240	9240	9240	9240	0
49	20240712	182800	577490790	9240	9240	9240	9240	0
50	20240712	182700	577490790	9240	9240	9240	9240	0
51	20240712	182600	577490790	9240	9240	9240	9240	0
52	20240712	182500	577490790	9240	9240	9240	9240	0
53	20240712	182400	577490790	9240	9240	9240	9240	0
54	20240712	182300	577490790	9240	9240	9240	9240	0
55	20240712	182200	577490790	9240	9240	9240	9240	0
56	20240712	182100	577490790	9240	9240	9240	9240	0
57	20240712	182000	577490790	9240	9240	9240	9240	0
58	20240712	181900	577490790	9240	9240	9240	9240	0
59	20240712	181800	577490790	9240	9240	9240	9240	0
60	20240712	181700	577490790	9240	9240	9240	9240	0
61	20240712	181600	577490790	9240	9240	9240	9240	0
62	20240712	181500	577490790	9240	9240	9240	9240	2165
63	20240712	181400	577490790	9240	9240	9240	9240	0
64	20240712	181300	577490790	9240	9240	9240	9240	0
65	20240712	181200	577490790	9240	9240	9240	9240	0
66	20240712	181100	577490790	9240	9240	9240	9240	0
67	20240712	181000	577490790	9240	9240	9240	9240	0
68	20240712	180900	577490790	9240	9240	9240	9240	0
69	20240712	180800	577490790	9240	9240	9240	9240	0
70	20240712	180700	577490790	9240	9240	9240	9240	0
71	20240712	180600	577490790	9240	9240	9240	9240	0
72	20240712	180500	577490790	9240	9240	9240	9240	0
73	20240712	180400	577490790	9240	9240	9240	9240	0
74	20240712	180300	577490790	9240	9240	9240	9240	0
75	20240712	180200	577490790	9240	9240	9240	9240	0
76	20240712	180100	577490790	9240	9240	9240	9240	0
77	20240712	180000	577490790	9240	9240	9240	9240	0
78	20240712	175900	577490790	9240	9240	9240	9240	0
79	20240712	175800	577490790	9240	9240	9240	9240	0
80	20240712	175700	577490790	9240	9240	9240	9240	0
81	20240712	175600	577490790	9240	9240	9240	9240	0
82	20240712	175500	577490790	9240	9240	9240	9240	0
83	20240712	175400	577490790	9240	9240	9240	9240	0
84	20240712	175300	577490790	9240	9240	9240	9240	0
85	20240712	175200	577490790	9240	9240	9240	9240	0
86	20240712	175100	577490790	9240	9240	9240	9240	0
87	20240712	175000	577490790	9240	9240	9240	9240	0
88	20240712	174900	577490790	9240	9240	9240	9240	0
89	20240712	174800	577490790	9240	9240	9240	9240	0
90	20240712	174700	577490790	9240	9240	9240	9240	0
91	20240712	174600	577490790	9240	9240	9240	9240	0
92	20240712	174500	577490790	9240	9240	9240	9240	2165
93	20240712	174400	577490790	9240	9240	9240	9240	0
94	20240712	174300	577490790	9240	9240	9240	9240	0
95	20240712	174200	577490790	9240	9240	9240	9240	0
96	20240712	174100	577490790	9240	9240	9240	9240	0
97	20240712	174000	577490790	9240	9240	9240	9240	0
98	20240712	173900	577490790	9240	9240	9240	9240	0
99	20240712	173800	577490790	9240	9240	9240	9240	0
100	20240712	173700	577490790	9240	9240	9240	9240	0
101	20240712	173600	577490790	9240	9240	9240	9240	0
102	20240712	173500	577490790	9240	9240	9240	9240	0
103	20240712	173400	577490790	9240	9240	9240	9240	0
104	20240712	173300	577490790	9240	9240	9240	9240	0
105	20240712	173200	577490790	9240	9240	9240	9240	0
106	20240712	173100	577490790	9240	9240	9240	9240	0
107	20240712	173000	577490790	9240	9240	9240	9240	0
108	20240712	172900	577490790	9240	9240	9240	9240	0
109	20240712	172800	577490790	9240	9240	9240	9240	0
110	20240712	172700	577490790	9240	9240	9240	9240	0
111	20240712	172600	577490790	9240	9240	9240	9240	0
112	20240712	172500	577490790	9240	9240	9240	9240	0
113	20240712	172400	577490790	9240	9240	9240	9240	0
114	20240712	172300	577490790	9240	9240	9240	9240	0
115	20240712	172200	577490790	9240	9240	9240	9240	0
116	20240712	172100	577490790	9240	9240	9240	9240	0
117	20240712	172000	577490790	9240	9240	9240	9240	0
118	20240712	171900	577490790	9240	9240	9240	9240	0
119	20240712	171800	577490790	9240	9240	9240	9240	0
120	20240712	171700	577490790	9240	9240	9240	9240	0
121	20240712	171600	577490790	9240	9240	9240	9240	0
122	20240712	171500	577490790	9240	9240	9240	9240	2165
123	20240712	171400	577490790	9240	9240	9240	9240	0
124	20240712	171300	577490790	9240	9240	9240	9240	0
125	20240712	171200	577490790	9240	9240	9240	9240	0
126	20240712	171100	577490790	9240	9240	9240	9240	0
127	20240712	171000	577490790	9240	9240	9240	9240	0
128	20240712	170900	577490790	9240	9240	9240	9240	0
129	20240712	170800	577490790	9240	9240	9240	9240	0
130	20240712	170700	577490790	9240	9240	9240	9240	0
131	20240712	170600	577490790	9240	9240	9240	9240	0
132	20240712	170500	577490790	9240	9240	9240	9240	0
133	20240712	170400	577490790	9240	9240	9240	9240	0
134	20240712	170300	577490790	9240	9240	9240	9240	0
135	20240712	170200	577490790	9240	9240	9240	9240	0
136	20240712	170100	577490790	9240	9240	9240	9240	0
137	20240712	170000	577490790	9240	9240	9240	9240	0
138	20240712	165900	577490790	9240	9240	9240	9240	0
139	20240712	165800	577490790	9240	9240	9240	9240	0
140	20240712	165700	577490790	9240	9240	9240	9240	0
141	20240712	165600	577490790	9240	9240	9240	9240	0
142	20240712	165500	577490790	9240	9240	9240	9240	0
143	20240712	165400	577490790	9240	9240	9240	9240	0
144	20240712	165300	577490790	9240	9240	9240	9240	0
145	20240712	165200	577490790	9240	9240	9240	9240	0
146	20240712	165100	577490790	9240	9240	9240	9240	0
147	20240712	165000	577490790	9240	9240	9240	9240	0
148	20240712	164900	577490790	9240	9240	9240	9240	0
149	20240712	164800	577490790	9240	9240	9240	9240	0
150	20240712	164700	577490790	9240	9240	9240	9240	0
151	20240712	164600	577490790	9240	9240	9240	9240	0
152	20240712	164500	577490790	9240	9240	9240	9240	2165
153	20240712	164400	577490790	9240	9240	9240	9240	0
154	20240712	164300	577490790	9240	9240	9240	9240	0
155	20240712	164200	577490790	9240	9240	9240	9240	0
156	20240712	164100	577490790	9240	9240	9240	9240	0
157	20240712	164000	577490790	9240	9240	9240	9240	0
158	20240712	163900	577490790	9240	9240	9240	9240	0
159	20240712	163800	577490790	9240	9240	9240	9240	0
160	20240712	163700	577490790	9240	9240	9240	9240	0
161	20240712	163600	577490790	9240	9240	9240	9240	0
162	20240712	163500	577490790	9240	9240	9240	9240	0
163	20240712	163400	577490790	9240	9240	9240	9240	0
164	20240712	163300	577490790	9240	9240	9240	9240	0
165	20240712	163200	577490790	9240	9240	9240	9240	0
166	20240712	163100	577490790	9240	9240	9240	9240	0
167	20240712	163000	577490790	9240	9240	9240	9240	0
168	20240712	162900	577490790	9240	9240	9240	9240	0
169	20240712	162800	577490790	9240	9240	9240	9240	0
170	20240712	162700	577490790	9240	9240	9240	9240	0
171	20240712	162600	577490790	9240	9240	9240	9240	0
172	20240712	162500	577490790	9240	9240	9240	9240	0
173	20240712	162400	577490790	9240	9240	9240	9240	0
174	20240712	162300	577490790	9240	9240	9240	9240	0
175	20240712	162200	577490790	9240	9240	9240	9240	0
176	20240712	162100	577490790	9240	9240	9240	9240	0
177	20240712	162000	577490790	9240	9240	9240	9240	0
178	20240712	161900	577490790	9240	9240	9240	9240	0
179	20240712	161800	577490790	9240	9240	9240	9240	0
180	20240712	161700	577490790	9240	9240	9240	9240	0
181	20240712	161600	577490790	9240	9240	9240	9240	0
182	20240712	161500	577490790	9240	9240	9240	9240	2165
183	20240712	161400	577490790	9240	9240	9240	9240	0
184	20240712	161300	577490790	9240	9240	9240	9240	0
185	20240712	161200	577490790	9240	9240	9240	9240	0
186	20240712	161100	577490790	9240	9240	9240	9240	0
187	20240712	161000	577490790	9240	9240	9240	9240	0
188	20240712	160900	577490790	9240	9240	9240	9240	0
189	20240712	160800	577490790	9240	9240	9240	9240	0
190	20240712	160700	577490790	9240	9240	9240	9240	0
191	20240712	160600	577490790	9240	9240	9240	9240	0
192	20240712	160500	577490790	9240	9240	9240	9240	0
193	20240712	160400	577490790	9240	9240	9240	9240	0
194	20240712	160300	577490790	9240	9240	9240	9240	0
195	20240712	160200	577490790	9240	9240	9240	9240	0
196	20240712	160100	577490790	9240	9240	9240	9240	0
197	20240712	160000	577490790	9240	9240	9240	9240	0
198	20240712	155900	577490790	9240	9240	9240	9240	0
199	20240712	155800	577490790	9240	9240	9240	9240	0
200	20240712	155700	577490790	9240	9240	9240	9240	0
201	20240712	155600	577490790	9240	9240	9240	9240	0
202	20240712	155500	577490790	9240	9240	9240	9240	0
203	20240712	155400	577490790	9240	9240	9240	9240	0
204	20240712	155300	577490790	9240	9240	9240	9240	0
205	20240712	155200	577490790	9240	9240	9240	9240	0
206	20240712	155100	577490790	9240	9240	9240	9240	0
207	20240712	155000	577490790	9240	9240	9240	9240	0
208	20240712	154900	577490790	9240	9240	9240	9240	0
209	20240712	154800	577490790	9240	9240	9240	9240	0
210	20240712	154700	577490790	9240	9240	9240	9240	0
211	20240712	154600	577490790	9240	9240	9240	9240	0
212	20240712	154500	577490790	9240	9240	9240	9240	2165
213	20240712	154400	577490790	9240	9240	9240	9240	0
214	20240712	154300	577490790	9240	9240	9240	9240	0
215	20240712	154200	577490790	9240	9240	9240	9240	0
216	20240712	154100	577490790	9240	9240	9240	9240	0
217	20240712	154000	577490790	9240	9240	9240	9240	0
218	20240712	153900	577490790	9240	9240	9240	9240	0
219	20240712	153800	577490790	9240	9240	9240	9240	0
220	20240712	153700	577490790	9240	9240	9240	9240	0
221	20240712	153600	577490790	9240	9240	9240	9240	0
222	20240712	153500	577490790	9240	9240	9240	9240	0
223	20240712	153400	577490790	9240	9240	9240	9240	0
224	20240712	153300	577490790	9240	9240	9240	9240	0
225	20240712	153200	577490790	9240	9240	9240	9240	0
226	20240712	153100	577490790	9240	9240	9240	9240	0
227	20240712	153000	577490790	9240	9240	9240	9240	2165
228	20240712	152900	557486190	9110	9110	9110	9110	0
229	20240712	152800	557486190	9110	9110	9110	9110	0
230	20240712	152700	557486190	9110	9110	9110	9110	0
231	20240712	152600	557486190	9110	9110	9110	9110	0
232	20240712	152500	557486190	9110	9110	9110	9110	0
233	20240712	152400	557486190	9110	9110	9110	9110	0
234	20240712	152300	557486190	9110	9110	9110	9110	0
235	20240712	152200	557486190	9110	9110	9110	9110	0
236	20240712	152100	557486190	9110	9110	9110	9110	0
237	20240712	152000	557486190	9110	9110	9110	9110	0
238	20240712	151900	557486190	9110	9110	9110	9110	18
239	20240712	151800	557322210	9110	9070	9110	9070	43
240	20240712	151700	556932120	9120	9120	9120	9120	0
241	20240712	151600	556932120	9120	9120	9120	9120	0
242	20240712	151500	556932120	9120	9090	9120	9070	362
243	20240712	151400	553642850	9100	9100	9100	9100	17
244	20240712	151300	553488150	9100	9100	9100	9100	100
245	20240712	151200	552578150	9100	9100	9100	9100	12
246	20240712	151100	552468950	9130	9130	9130	9130	0
247	20240712	151000	552468950	9130	9130	9130	9130	64
248	20240712	150900	551884630	9130	9130	9130	9130	52
249	20240712	150800	551409870	9140	9140	9140	9140	0
250	20240712	150700	551409870	9140	9140	9140	9140	0
251	20240712	150600	551409870	9140	9140	9140	9140	0
252	20240712	150500	551409870	9140	9140	9140	9140	14
253	20240712	150400	551281910	9080	9080	9080	9080	0
254	20240712	150300	551281910	9080	9090	9090	9080	1494
255	20240712	150200	537709380	9100	9150	9150	9100	61
256	20240712	150100	537151780	9150	9150	9150	9150	0
257	20240712	150000	537151780	9150	9140	9150	9100	1003
258	20240712	145900	528010170	9130	9130	9130	9130	0
259	20240712	145800	528010170	9130	9130	9130	9130	0
260	20240712	145700	528010170	9130	9130	9130	9130	0
261	20240712	145600	528010170	9130	9160	9160	9130	257
262	20240712	145500	525657760	9120	9120	9120	9120	0
263	20240712	145400	525657760	9120	9120	9120	9120	0
264	20240712	145300	525657760	9120	9120	9120	9120	1
265	20240712	145200	525648640	9160	9160	9160	9160	1
266	20240712	145100	525639480	9160	9160	9160	9160	0
267	20240712	145000	525639480	9160	9160	9160	9160	0
268	20240712	144900	525639480	9160	9160	9160	9160	1
269	20240712	144800	525630320	9120	9120	9120	9120	0
270	20240712	144700	525630320	9120	9120	9120	9120	0
271	20240712	144600	525630320	9120	9130	9130	9120	40
272	20240712	144500	525265320	9160	9160	9160	9160	0
273	20240712	144400	525265320	9160	9160	9160	9160	0
274	20240712	144300	525265320	9160	9160	9160	9160	0
275	20240712	144200	525265320	9160	9160	9160	9160	0
276	20240712	144100	525265320	9160	9160	9160	9160	0
277	20240712	144000	525265320	9160	9160	9160	9160	3
278	20240712	143900	525237840	9130	9130	9130	9130	50
279	20240712	143800	524781340	9130	9170	9170	9130	350
280	20240712	143700	521581100	9180	9180	9180	9180	0
281	20240712	143600	521581100	9180	9180	9180	9180	0
282	20240712	143500	521581100	9180	9180	9180	9180	0
283	20240712	143400	521581100	9180	9180	9180	9180	0
284	20240712	143300	521581100	9180	9180	9180	9180	0
285	20240712	143200	521581100	9180	9180	9180	9180	1
286	20240712	143100	521571920	9160	9160	9160	9160	0
287	20240712	143000	521571920	9160	9180	9180	9160	55
288	20240712	142900	521068080	9190	9190	9190	9190	2
289	20240712	142800	521049700	9190	9190	9190	9190	0
290	20240712	142700	521049700	9190	9190	9190	9190	2
291	20240712	142600	521031320	9150	9150	9150	9150	22
292	20240712	142500	520830020	9190	9190	9190	9190	0
293	20240712	142400	520830020	9190	9190	9190	9190	3
294	20240712	142300	520802450	9150	9150	9150	9150	0
295	20240712	142200	520802450	9150	9150	9150	9150	10
296	20240712	142100	520710950	9200	9140	9200	9140	217
297	20240712	142000	518725740	9150	9150	9150	9150	0
298	20240712	141900	518725740	9150	9150	9150	9150	50
299	20240712	141800	518268240	9150	9150	9150	9150	0
300	20240712	141700	518268240	9150	9150	9150	9150	0
301	20240712	141600	518268240	9150	9150	9150	9150	2
302	20240712	141500	518249940	9150	9150	9150	9150	0
303	20240712	141400	518249940	9150	9150	9150	9150	0
304	20240712	141300	518249940	9150	9150	9150	9150	0
305	20240712	141200	518249940	9150	9150	9150	9150	46
306	20240712	141100	517829040	9150	9120	9150	9120	144
307	20240712	141000	516513810	9140	9150	9150	9140	96
308	20240712	140900	515635760	9150	9150	9150	9150	0
309	20240712	140800	515635760	9150	9150	9150	9150	34
310	20240712	140700	515324660	9210	9170	9210	9150	40
311	20240712	140600	514958540	9220	9220	9220	9220	0
312	20240712	140500	514958540	9220	9220	9220	9220	0
313	20240712	140400	514958540	9220	9220	9220	9220	0
314	20240712	140300	514958540	9220	9220	9220	9220	0
315	20240712	140200	514958540	9220	9220	9220	9220	0
316	20240712	140100	514958540	9220	9220	9220	9220	0
317	20240712	140000	514958540	9220	9220	9220	9220	0
318	20240712	135900	514958540	9220	9220	9220	9220	0
319	20240712	135800	514958540	9220	9220	9220	9220	0
320	20240712	135700	514958540	9220	9220	9220	9220	0
321	20240712	135600	514958540	9220	9220	9220	9220	0
322	20240712	135500	514958540	9220	9220	9220	9220	0
323	20240712	135400	514958540	9220	9220	9220	9220	0
324	20240712	135300	514958540	9220	9220	9220	9220	0
325	20240712	135200	514958540	9220	9220	9220	9220	0
326	20240712	135100	514958540	9220	9220	9220	9220	1
327	20240712	135000	514949320	9180	9180	9180	9180	0
328	20240712	134900	514949320	9180	9180	9180	9180	5
329	20240712	134800	514903420	9220	9220	9220	9220	0
330	20240712	134700	514903420	9220	9240	9240	9220	11
331	20240712	134600	514801930	9180	9180	9180	9180	795
332	20240712	134500	507503830	9180	9180	9180	9180	100
333	20240712	134400	506585830	9180	9140	9180	9140	502
334	20240712	134300	501982260	9140	9140	9140	9140	0
335	20240712	134200	501982260	9140	9140	9140	9140	0
336	20240712	134100	501982260	9140	9120	9140	9120	102
337	20240712	134000	501050880	9120	9120	9120	9120	18
338	20240712	133900	500886720	9120	9120	9120	9120	18
339	20240712	133800	500722560	9150	9150	9150	9150	0
340	20240712	133700	500722560	9150	9150	9150	9150	0
341	20240712	133600	500722560	9150	9150	9150	9150	0
342	20240712	133500	500722560	9150	9150	9150	9150	0
343	20240712	133400	500722560	9150	9150	9150	9150	0
344	20240712	133300	500722560	9150	9150	9150	9150	1
345	20240712	133200	500713410	9120	9120	9120	9120	0
346	20240712	133100	500713410	9120	9120	9120	9120	0
347	20240712	133000	500713410	9120	9120	9120	9120	0
348	20240712	132900	500713410	9120	9120	9120	9120	0
349	20240712	132800	500713410	9120	9120	9120	9120	0
350	20240712	132700	500713410	9120	9130	9130	9120	3
351	20240712	132600	500686040	9120	9120	9120	9120	0
352	20240712	132500	500686040	9120	9120	9120	9120	0
353	20240712	132400	500686040	9120	9120	9120	9120	0
354	20240712	132300	500686040	9120	9120	9120	9120	0
355	20240712	132200	500686040	9120	9120	9120	9120	0
356	20240712	132100	500686040	9120	9120	9120	9120	6
357	20240712	132000	500631320	9110	9110	9110	9110	0
358	20240712	131900	500631320	9110	9120	9120	9110	115
359	20240712	131800	499583030	9130	9130	9130	9130	121
360	20240712	131700	498478300	9140	9140	9140	9140	64
361	20240712	131600	497893340	9140	9140	9140	9140	0
362	20240712	131500	497893340	9140	9140	9140	9140	47
363	20240712	131400	497463760	9150	9150	9150	9150	0
364	20240712	131300	497463760	9150	9150	9150	9150	18
365	20240712	131200	497299060	9160	9160	9160	9160	3
366	20240712	131100	497271580	9170	9170	9170	9170	0
367	20240712	131000	497271580	9170	9170	9170	9170	1
368	20240712	130900	497262410	9150	9150	9150	9150	0
369	20240712	130800	497262410	9150	9150	9150	9150	0
370	20240712	130700	497262410	9150	9150	9150	9150	0
371	20240712	130600	497262410	9150	9150	9150	9150	1
372	20240712	130500	497253260	9150	9150	9150	9150	0
373	20240712	130400	497253260	9150	9150	9150	9150	1
374	20240712	130300	497244110	9150	9150	9150	9150	0
375	20240712	130200	497244110	9150	9150	9150	9150	232
376	20240712	130100	495121310	9150	9150	9150	9150	0
377	20240712	130000	495121310	9150	9150	9150	9150	0
378	20240712	125900	495121310	9150	9150	9150	9150	0
379	20240712	125800	495121310	9150	9160	9160	9150	304
380	20240712	125700	492339530	9180	9180	9180	9180	100
381	20240712	125600	491421530	9170	9170	9170	9170	0
382	20240712	125500	491421530	9170	9200	9200	9170	257
383	20240712	125400	489061700	9210	9220	9220	9210	4
384	20240712	125300	489024850	9230	9230	9230	9230	0
385	20240712	125200	489024850	9230	9230	9230	9230	12
386	20240712	125100	488914090	9230	9230	9230	9230	4
387	20240712	125000	488877170	9220	9220	9220	9220	45
388	20240712	124900	488462270	9210	9210	9210	9210	96
389	20240712	124800	487578110	9210	9210	9210	9210	0
390	20240712	124700	487578110	9210	9210	9210	9210	0
391	20240712	124600	487578110	9210	9210	9210	9210	0
392	20240712	124500	487578110	9210	9210	9210	9210	0
393	20240712	124400	487578110	9210	9210	9210	9210	10
394	20240712	124300	487486010	9210	9210	9210	9210	0
395	20240712	124200	487486010	9210	9210	9210	9210	7
396	20240712	124100	487421540	9200	9200	9200	9200	0
397	20240712	124000	487421540	9200	9200	9200	9200	53
398	20240712	123900	486933940	9180	9180	9180	9180	1
399	20240712	123800	486924760	9180	9180	9180	9180	0
400	20240712	123700	486924760	9180	9180	9180	9180	5
401	20240712	123600	486878860	9180	9180	9180	9180	0
402	20240712	123500	486878860	9180	9180	9180	9180	0
403	20240712	123400	486878860	9180	9180	9180	9180	0
404	20240712	123300	486878860	9180	9180	9180	9180	0
405	20240712	123200	486878860	9180	9180	9180	9180	2
406	20240712	123100	486860500	9190	9180	9190	9180	20
407	20240712	123000	486676790	9170	9170	9170	9170	1
408	20240712	122900	486667620	9180	9180	9180	9180	0
409	20240712	122800	486667620	9180	9180	9180	9180	0
410	20240712	122700	486667620	9180	9190	9190	9180	79
411	20240712	122600	485941640	9190	9190	9190	9190	0
412	20240712	122500	485941640	9190	9190	9190	9190	0
413	20240712	122400	485941640	9190	9190	9190	9190	0
414	20240712	122300	485941640	9190	9190	9190	9190	0
415	20240712	122200	485941640	9190	9190	9190	9190	0
416	20240712	122100	485941640	9190	9190	9190	9190	0
417	20240712	122000	485941640	9190	9190	9190	9190	0
418	20240712	121900	485941640	9190	9190	9190	9190	0
419	20240712	121800	485941640	9190	9190	9190	9190	0
420	20240712	121700	485941640	9190	9190	9190	9190	0
421	20240712	121600	485941640	9190	9190	9190	9190	10
422	20240712	121500	485849740	9190	9190	9190	9190	0
423	20240712	121400	485849740	9190	9190	9190	9190	0
424	20240712	121300	485849740	9190	9190	9190	9190	0
425	20240712	121200	485849740	9190	9190	9190	9190	0
426	20240712	121100	485849740	9190	9190	9190	9190	0
427	20240712	121000	485849740	9190	9190	9190	9190	0
428	20240712	120900	485849740	9190	9190	9190	9190	1
429	20240712	120800	485840550	9150	9150	9150	9150	0
430	20240712	120700	485840550	9150	9150	9150	9150	0
431	20240712	120600	485840550	9150	9150	9150	9150	0
432	20240712	120500	485840550	9150	9150	9150	9150	0
433	20240712	120400	485840550	9150	9150	9150	9150	0
434	20240712	120300	485840550	9150	9150	9150	9150	4
435	20240712	120200	485803950	9150	9150	9150	9150	21
436	20240712	120100	485611800	9200	9180	9200	9180	202
437	20240712	120000	483756800	9180	9180	9180	9180	0
438	20240712	115900	483756800	9180	9180	9180	9180	0
439	20240712	115800	483756800	9180	9180	9180	9180	0
440	20240712	115700	483756800	9180	9150	9180	9150	52
441	20240712	115600	483280940	9180	9180	9180	9180	0
442	20240712	115500	483280940	9180	9180	9180	9180	10
443	20240712	115400	483189140	9180	9180	9180	9180	1
444	20240712	115300	483179960	9180	9180	9180	9180	0
445	20240712	115200	483179960	9180	9160	9180	9160	109
446	20240712	115100	482179380	9160	9160	9160	9160	18
447	20240712	115000	482014500	9160	9180	9180	9160	74
448	20240712	114900	481336380	9170	9170	9170	9170	0
449	20240712	114800	481336380	9170	9170	9170	9170	2
450	20240712	114700	481318040	9160	9160	9160	9160	0
451	20240712	114600	481318040	9160	9160	9160	9160	0
452	20240712	114500	481318040	9160	9160	9160	9160	100
453	20240712	114400	480402040	9150	9150	9150	9150	0
454	20240712	114300	480402040	9150	9170	9170	9150	100
455	20240712	114200	479486500	9150	9150	9150	9150	0
456	20240712	114100	479486500	9150	9180	9180	9150	78
457	20240712	114000	478771770	9210	9210	9210	9210	0
458	20240712	113900	478771770	9210	9210	9210	9210	20
459	20240712	113800	478587570	9210	9210	9210	9210	0
460	20240712	113700	478587570	9210	9210	9210	9210	0
461	20240712	113600	478587570	9210	9210	9210	9210	0
462	20240712	113500	478587570	9210	9210	9210	9210	4
463	20240712	113400	478550730	9240	9240	9240	9240	0
464	20240712	113300	478550730	9240	9240	9240	9240	0
465	20240712	113200	478550730	9240	9240	9240	9240	0
466	20240712	113100	478550730	9240	9250	9250	9240	6
467	20240712	113000	478495280	9180	9180	9180	9180	0
468	20240712	112900	478495280	9180	9220	9220	9170	692
469	20240712	112800	472140500	9210	9210	9210	9210	1
470	20240712	112700	472131290	9200	9280	9290	9200	151
471	20240712	112600	470729370	9290	9270	9290	9150	1508
472	20240712	112500	456854270	9320	9320	9320	9320	1
473	20240712	112400	456844950	9330	9330	9330	9330	0
474	20240712	112300	456844950	9330	9330	9330	9330	0
475	20240712	112200	456844950	9330	9330	9330	9330	1
476	20240712	112100	456835620	9290	9300	9300	9290	595
477	20240712	112000	451306800	9300	9300	9300	9300	200
478	20240712	111900	449446800	9300	9300	9300	9300	168
479	20240712	111800	447884400	9360	9370	9380	9360	612
480	20240712	111700	442150890	9300	9300	9300	9300	5
481	20240712	111600	442104390	9400	9270	9400	9260	1313
482	20240712	111500	429807490	9310	9310	9310	9310	659
483	20240712	111400	423672200	9330	9320	9330	9320	100
484	20240712	111300	422739970	9310	9310	9310	9310	0
485	20240712	111200	422739970	9310	9300	9310	9300	243
486	20240712	111100	420479440	9300	9300	9300	9300	17
487	20240712	111000	420321340	9300	9300	9300	9300	9
488	20240712	110900	420237640	9300	9300	9300	9300	27
489	20240712	110800	419986540	9300	9300	9300	9300	0
490	20240712	110700	419986540	9300	9300	9300	9300	0
491	20240712	110600	419986540	9300	9300	9300	9300	0
492	20240712	110500	419986540	9300	9300	9300	9300	0
493	20240712	110400	419986540	9300	9300	9300	9300	29
494	20240712	110300	419716840	9320	9300	9320	9300	2
495	20240712	110200	419698220	9300	9300	9300	9300	2
496	20240712	110100	419679620	9320	9290	9320	9290	190
497	20240712	110000	417912090	9290	9290	9290	9290	13
498	20240712	105900	417791320	9290	9270	9290	9270	56
499	20240712	105800	417271890	9260	9260	9260	9260	200
500	20240712	105700	415419890	9270	9270	9270	9270	18
501	20240712	105600	415253030	9260	9260	9260	9260	34
502	20240712	105500	414938190	9240	9240	9240	9240	28
503	20240712	105400	414679470	9240	9240	9240	9240	0
504	20240712	105300	414679470	9240	9240	9240	9240	18
505	20240712	105200	414513150	9260	9260	9260	9260	0
506	20240712	105100	414513150	9260	9250	9260	9250	215
507	20240712	105000	412523900	9240	9240	9240	9240	4
508	20240712	104900	412486940	9240	9240	9240	9230	73
509	20240712	104800	411813020	9240	9240	9240	9240	2
510	20240712	104700	411794540	9230	9230	9230	9230	18
511	20240712	104600	411628400	9230	9230	9240	9230	45
512	20240712	104500	411212960	9250	9220	9250	9220	628
513	20240712	104400	405415340	9210	9210	9210	9210	0
514	20240712	104300	405415340	9210	9210	9210	9210	0
515	20240712	104200	405415340	9210	9210	9210	9210	1
516	20240712	104100	405406130	9220	9220	9220	9220	20
517	20240712	104000	405221730	9230	9230	9230	9230	0
518	20240712	103900	405221730	9230	9220	9230	9220	51
519	20240712	103800	404751500	9220	9220	9220	9220	298
520	20240712	103700	402003940	9220	9210	9220	9210	156
521	20240712	103600	400565680	9210	9210	9210	9210	26
522	20240712	103500	400326220	9220	9220	9220	9220	1
523	20240712	103400	400317000	9210	9210	9210	9210	1
524	20240712	103300	400307790	9220	9220	9220	9220	0
525	20240712	103200	400307790	9220	9220	9220	9220	10
526	20240712	103100	400215590	9220	9220	9220	9220	1
527	20240712	103000	400206370	9210	9210	9210	9210	5
528	20240712	102900	400160320	9210	9210	9210	9210	1
529	20240712	102800	400151110	9210	9220	9220	9210	14
530	20240712	102700	400022160	9220	9220	9220	9220	3
531	20240712	102600	399994500	9160	9210	9210	9150	608
532	20240712	102500	394419970	9210	9220	9220	9210	60
533	20240712	102400	393867190	9210	9210	9210	9210	1
534	20240712	102300	393857980	9230	9210	9230	9210	66
535	20240712	102200	393250060	9240	9210	9240	9210	75
536	20240712	102100	392559250	9240	9200	9240	9200	101
537	20240712	102000	391626050	9230	9240	9240	9230	13
538	20240712	101900	391505940	9220	9250	9250	9220	2
539	20240712	101800	391487470	9260	9260	9260	9260	0
540	20240712	101700	391487470	9260	9200	9260	9200	402
541	20240712	101600	387788950	9200	9260	9270	9200	32
542	20240712	101500	387493760	9170	9270	9270	9170	356
543	20240712	101400	384212150	9300	9270	9300	9260	46
544	20240712	101300	383785820	9270	9270	9270	9270	15
545	20240712	101200	383646770	9310	9230	9310	9230	110
546	20240712	101100	382631070	9220	9280	9280	9220	102
547	20240712	101000	381688350	9320	9310	9320	9310	51
548	20240712	100900	381213150	9320	9330	9330	9310	164
549	20240712	100800	379684670	9280	9280	9280	9280	731
550	20240712	100700	372900990	9330	9330	9330	9280	190
551	20240712	100600	371136200	9320	9330	9330	9320	24
552	20240712	100500	370912330	9350	9370	9370	9280	346
553	20240712	100400	367678100	9260	9360	9390	9260	1684
554	20240712	100300	351917980	9370	9340	9370	9340	624
555	20240712	100200	346077720	9270	9340	9340	9260	1941
556	20240712	100100	328078980	9340	9370	9400	9340	139
557	20240712	100000	326778500	9370	9340	9370	9340	108
558	20240712	095900	325769540	9340	9440	9440	9310	1094
559	20240712	095800	315533270	9440	9390	9440	9390	2680
560	20240712	095700	290304280	9390	9390	9470	9390	5284
561	20240712	095600	240512040	9380	9330	9390	9300	1732
562	20240712	095500	224278820	9340	9360	9360	9340	268
563	20240712	095400	221773680	9360	9240	9380	9240	5042
564	20240712	095300	174813520	9240	9220	9240	9220	102
565	20240712	095200	173872080	9230	9220	9230	9220	213
566	20240712	095100	171906330	9220	9210	9250	9210	2466
567	20240712	095000	149141310	9230	9190	9230	9190	740
568	20240712	094900	142324270	9160	9160	9160	9160	0
569	20240712	094800	142324270	9160	9160	9160	9160	1
570	20240712	094700	142315110	9160	9160	9160	9160	5
571	20240712	094600	142269310	9160	9180	9180	9160	93
572	20240712	094500	141417070	9180	9190	9190	9180	104
573	20240712	094400	140462290	9200	9200	9200	9200	0
574	20240712	094300	140462290	9200	9200	9200	9200	125
575	20240712	094200	139312290	9200	9200	9210	9200	61
576	20240712	094100	138750840	9200	9200	9200	9200	20
577	20240712	094000	138566840	9200	9190	9200	9180	151
578	20240712	093900	137180530	9190	9170	9200	9170	917
579	20240712	093800	128750410	9170	9160	9170	9160	228
580	20240712	093700	126660150	9150	9160	9160	9150	198
581	20240712	093600	124848270	9160	9160	9160	9160	0
582	20240712	093500	124848270	9160	9150	9160	9150	94
583	20240712	093400	123987570	9140	9140	9140	9140	8
584	20240712	093300	123914450	9140	9150	9150	9140	200
585	20240712	093200	122084550	9150	9140	9150	9140	374
586	20240712	093100	118666180	9130	9120	9130	9120	41
587	20240712	093000	118291860	9120	9130	9130	9120	111
588	20240712	092900	117279350	9120	9120	9120	9120	15
589	20240712	092800	117142550	9120	9120	9120	9120	38
590	20240712	092700	116795990	9120	9150	9150	9120	184
591	20240712	092600	115116680	9160	9160	9160	9160	4
592	20240712	092500	115080040	9160	9150	9160	9150	5
593	20240712	092400	115034260	9170	9160	9170	9160	50
594	20240712	092300	114575950	9160	9160	9160	9160	20
595	20240712	092200	114392750	9170	9170	9170	9170	9
596	20240712	092100	114310220	9180	9170	9180	9170	5
597	20240712	092000	114264330	9170	9170	9170	9170	0
598	20240712	091900	114264330	9170	9130	9170	9130	65
599	20240712	091800	113670290	9130	9130	9130	9130	100
600	20240712	091700	112757290	9130	9130	9130	9130	0
601	20240712	091600	112757290	9130	9130	9130	9130	0
602	20240712	091500	112757290	9130	9130	9130	9130	1
603	20240712	091400	112748160	9130	9140	9140	9110	400
604	20240712	091300	109099280	9150	9160	9160	9150	389
605	20240712	091200	105536960	9190	9180	9190	9160	303
606	20240712	091100	102756080	9190	9200	9200	9190	20
607	20240712	091000	102572260	9200	9200	9200	9200	3
608	20240712	090900	102544660	9200	9190	9200	9190	92
609	20240712	090800	101699090	9190	9140	9190	9140	288
610	20240712	090700	99061380	9150	9150	9150	9150	36
611	20240712	090600	98731980	9150	9150	9150	9140	140
612	20240712	090500	97452050	9140	9170	9180	9140	1458
613	20240712	090400	84096380	9160	9210	9220	9160	1548
614	20240712	090300	69843100	9230	9200	9230	9200	919
615	20240712	090200	61367800	9220	9120	9220	9120	4112
616	20240712	090100	23588440	9160	9090	9160	9060	1208
617	20240712	090000	12588430	9090	9020	9090	9020	1394