KissMeData/030960/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191500	184922280	9050	9050	9050	9050	1478
3	20240715	191400	184922280	9050	9050	9050	9050	0
4	20240715	191300	184922280	9050	9050	9050	9050	0
5	20240715	191200	184922280	9050	9050	9050	9050	0
6	20240715	191100	184922280	9050	9050	9050	9050	0
7	20240715	191000	184922280	9050	9050	9050	9050	0
8	20240715	190900	184922280	9050	9050	9050	9050	0
9	20240715	190800	184922280	9050	9050	9050	9050	0
10	20240715	190700	184922280	9050	9050	9050	9050	0
11	20240715	190600	184922280	9050	9050	9050	9050	0
12	20240715	190500	184922280	9050	9050	9050	9050	0
13	20240715	190400	184922280	9050	9050	9050	9050	0
14	20240715	190300	184922280	9050	9050	9050	9050	0
15	20240715	190200	184922280	9050	9050	9050	9050	0
16	20240715	190100	184922280	9050	9050	9050	9050	0
17	20240715	190000	184922280	9050	9050	9050	9050	0
18	20240715	185900	184922280	9050	9050	9050	9050	0
19	20240715	185800	184922280	9050	9050	9050	9050	0
20	20240715	185700	184922280	9050	9050	9050	9050	0
21	20240715	185600	184922280	9050	9050	9050	9050	0
22	20240715	185500	184922280	9050	9050	9050	9050	0
23	20240715	185400	184922280	9050	9050	9050	9050	0
24	20240715	185300	184922280	9050	9050	9050	9050	0
25	20240715	185200	184922280	9050	9050	9050	9050	0
26	20240715	185100	184922280	9050	9050	9050	9050	0
27	20240715	185000	184922280	9050	9050	9050	9050	0
28	20240715	184900	184922280	9050	9050	9050	9050	0
29	20240715	184800	184922280	9050	9050	9050	9050	0
30	20240715	184700	184922280	9050	9050	9050	9050	0
31	20240715	184600	184922280	9050	9050	9050	9050	0
32	20240715	184500	184922280	9050	9050	9050	9050	1478
33	20240715	184400	184922280	9050	9050	9050	9050	0
34	20240715	184300	184922280	9050	9050	9050	9050	0
35	20240715	184200	184922280	9050	9050	9050	9050	0
36	20240715	184100	184922280	9050	9050	9050	9050	0
37	20240715	184000	184922280	9050	9050	9050	9050	0
38	20240715	183900	184922280	9050	9050	9050	9050	0
39	20240715	183800	184922280	9050	9050	9050	9050	0
40	20240715	183700	184922280	9050	9050	9050	9050	0
41	20240715	183600	184922280	9050	9050	9050	9050	0
42	20240715	183500	184922280	9050	9050	9050	9050	0
43	20240715	183400	184922280	9050	9050	9050	9050	0
44	20240715	183300	184922280	9050	9050	9050	9050	0
45	20240715	183200	184922280	9050	9050	9050	9050	0
46	20240715	183100	184922280	9050	9050	9050	9050	0
47	20240715	183000	184922280	9050	9050	9050	9050	0
48	20240715	182900	184922280	9050	9050	9050	9050	0
49	20240715	182800	184922280	9050	9050	9050	9050	0
50	20240715	182700	184922280	9050	9050	9050	9050	0
51	20240715	182600	184922280	9050	9050	9050	9050	0
52	20240715	182500	184922280	9050	9050	9050	9050	0
53	20240715	182400	184922280	9050	9050	9050	9050	0
54	20240715	182300	184922280	9050	9050	9050	9050	0
55	20240715	182200	184922280	9050	9050	9050	9050	0
56	20240715	182100	184922280	9050	9050	9050	9050	0
57	20240715	182000	184922280	9050	9050	9050	9050	0
58	20240715	181900	184922280	9050	9050	9050	9050	0
59	20240715	181800	184922280	9050	9050	9050	9050	0
60	20240715	181700	184922280	9050	9050	9050	9050	0
61	20240715	181600	184922280	9050	9050	9050	9050	0
62	20240715	181500	184922280	9050	9050	9050	9050	1478
63	20240715	181400	184922280	9050	9050	9050	9050	0
64	20240715	181300	184922280	9050	9050	9050	9050	0
65	20240715	181200	184922280	9050	9050	9050	9050	0
66	20240715	181100	184922280	9050	9050	9050	9050	0
67	20240715	181000	184922280	9050	9050	9050	9050	0
68	20240715	180900	184922280	9050	9050	9050	9050	0
69	20240715	180800	184922280	9050	9050	9050	9050	0
70	20240715	180700	184922280	9050	9050	9050	9050	0
71	20240715	180600	184922280	9050	9050	9050	9050	0
72	20240715	180500	184922280	9050	9050	9050	9050	0
73	20240715	180400	184922280	9050	9050	9050	9050	0
74	20240715	180300	184922280	9050	9050	9050	9050	0
75	20240715	180200	184922280	9050	9050	9050	9050	0
76	20240715	180100	184922280	9050	9050	9050	9050	0
77	20240715	180000	184922280	9050	9050	9050	9050	0
78	20240715	175900	184922280	9050	9050	9050	9050	0
79	20240715	175800	184922280	9050	9050	9050	9050	0
80	20240715	175700	184922280	9050	9050	9050	9050	0
81	20240715	175600	184922280	9050	9050	9050	9050	0
82	20240715	175500	184922280	9050	9050	9050	9050	0
83	20240715	175400	184922280	9050	9050	9050	9050	0
84	20240715	175300	184922280	9050	9050	9050	9050	0
85	20240715	175200	184922280	9050	9050	9050	9050	0
86	20240715	175100	184922280	9050	9050	9050	9050	0
87	20240715	175000	184922280	9050	9050	9050	9050	0
88	20240715	174900	184922280	9050	9050	9050	9050	0
89	20240715	174800	184922280	9050	9050	9050	9050	0
90	20240715	174700	184922280	9050	9050	9050	9050	0
91	20240715	174600	184922280	9050	9050	9050	9050	0
92	20240715	174500	184922280	9050	9050	9050	9050	1478
93	20240715	174400	184922280	9050	9050	9050	9050	0
94	20240715	174300	184922280	9050	9050	9050	9050	0
95	20240715	174200	184922280	9050	9050	9050	9050	0
96	20240715	174100	184922280	9050	9050	9050	9050	0
97	20240715	174000	184922280	9050	9050	9050	9050	0
98	20240715	173900	184922280	9050	9050	9050	9050	0
99	20240715	173800	184922280	9050	9050	9050	9050	0
100	20240715	173700	184922280	9050	9050	9050	9050	0
101	20240715	173600	184922280	9050	9050	9050	9050	0
102	20240715	173500	184922280	9050	9050	9050	9050	0
103	20240715	173400	184922280	9050	9050	9050	9050	0
104	20240715	173300	184922280	9050	9050	9050	9050	0
105	20240715	173200	184922280	9050	9050	9050	9050	0
106	20240715	173100	184922280	9050	9050	9050	9050	0
107	20240715	173000	184922280	9050	9050	9050	9050	0
108	20240715	172900	184922280	9050	9050	9050	9050	0
109	20240715	172800	184922280	9050	9050	9050	9050	0
110	20240715	172700	184922280	9050	9050	9050	9050	0
111	20240715	172600	184922280	9050	9050	9050	9050	0
112	20240715	172500	184922280	9050	9050	9050	9050	0
113	20240715	172400	184922280	9050	9050	9050	9050	0
114	20240715	172300	184922280	9050	9050	9050	9050	0
115	20240715	172200	184922280	9050	9050	9050	9050	0
116	20240715	172100	184922280	9050	9050	9050	9050	0
117	20240715	172000	184922280	9050	9050	9050	9050	0
118	20240715	171900	184922280	9050	9050	9050	9050	0
119	20240715	171800	184922280	9050	9050	9050	9050	0
120	20240715	171700	184922280	9050	9050	9050	9050	0
121	20240715	171600	184922280	9050	9050	9050	9050	0
122	20240715	171500	184922280	9050	9050	9050	9050	1478
123	20240715	171400	184922280	9050	9050	9050	9050	0
124	20240715	171300	184922280	9050	9050	9050	9050	0
125	20240715	171200	184922280	9050	9050	9050	9050	0
126	20240715	171100	184922280	9050	9050	9050	9050	0
127	20240715	171000	184922280	9050	9050	9050	9050	0
128	20240715	170900	184922280	9050	9050	9050	9050	0
129	20240715	170800	184922280	9050	9050	9050	9050	0
130	20240715	170700	184922280	9050	9050	9050	9050	0
131	20240715	170600	184922280	9050	9050	9050	9050	0
132	20240715	170500	184922280	9050	9050	9050	9050	0
133	20240715	170400	184922280	9050	9050	9050	9050	0
134	20240715	170300	184922280	9050	9050	9050	9050	0
135	20240715	170200	184922280	9050	9050	9050	9050	0
136	20240715	170100	184922280	9050	9050	9050	9050	0
137	20240715	170000	184922280	9050	9050	9050	9050	0
138	20240715	165900	184922280	9050	9050	9050	9050	0
139	20240715	165800	184922280	9050	9050	9050	9050	0
140	20240715	165700	184922280	9050	9050	9050	9050	0
141	20240715	165600	184922280	9050	9050	9050	9050	0
142	20240715	165500	184922280	9050	9050	9050	9050	0
143	20240715	165400	184922280	9050	9050	9050	9050	0
144	20240715	165300	184922280	9050	9050	9050	9050	0
145	20240715	165200	184922280	9050	9050	9050	9050	0
146	20240715	165100	184922280	9050	9050	9050	9050	0
147	20240715	165000	184922280	9050	9050	9050	9050	0
148	20240715	164900	184922280	9050	9050	9050	9050	0
149	20240715	164800	184922280	9050	9050	9050	9050	0
150	20240715	164700	184922280	9050	9050	9050	9050	0
151	20240715	164600	184922280	9050	9050	9050	9050	0
152	20240715	164500	184922280	9050	9050	9050	9050	1478
153	20240715	164400	184922280	9050	9050	9050	9050	0
154	20240715	164300	184922280	9050	9050	9050	9050	0
155	20240715	164200	184922280	9050	9050	9050	9050	0
156	20240715	164100	184922280	9050	9050	9050	9050	0
157	20240715	164000	184922280	9050	9050	9050	9050	0
158	20240715	163900	184922280	9050	9050	9050	9050	0
159	20240715	163800	184922280	9050	9050	9050	9050	0
160	20240715	163700	184922280	9050	9050	9050	9050	0
161	20240715	163600	184922280	9050	9050	9050	9050	0
162	20240715	163500	184922280	9050	9050	9050	9050	0
163	20240715	163400	184922280	9050	9050	9050	9050	0
164	20240715	163300	184922280	9050	9050	9050	9050	0
165	20240715	163200	184922280	9050	9050	9050	9050	0
166	20240715	163100	184922280	9050	9050	9050	9050	0
167	20240715	163000	184922280	9050	9050	9050	9050	0
168	20240715	162900	184922280	9050	9050	9050	9050	0
169	20240715	162800	184922280	9050	9050	9050	9050	0
170	20240715	162700	184922280	9050	9050	9050	9050	0
171	20240715	162600	184922280	9050	9050	9050	9050	0
172	20240715	162500	184922280	9050	9050	9050	9050	0
173	20240715	162400	184922280	9050	9050	9050	9050	0
174	20240715	162300	184922280	9050	9050	9050	9050	0
175	20240715	162200	184922280	9050	9050	9050	9050	0
176	20240715	162100	184922280	9050	9050	9050	9050	0
177	20240715	162000	184922280	9050	9050	9050	9050	0
178	20240715	161900	184922280	9050	9050	9050	9050	0
179	20240715	161800	184922280	9050	9050	9050	9050	0
180	20240715	161700	184922280	9050	9050	9050	9050	0
181	20240715	161600	184922280	9050	9050	9050	9050	0
182	20240715	161500	184922280	9050	9050	9050	9050	1478
183	20240715	161400	184922280	9050	9050	9050	9050	0
184	20240715	161300	184922280	9050	9050	9050	9050	0
185	20240715	161200	184922280	9050	9050	9050	9050	0
186	20240715	161100	184922280	9050	9050	9050	9050	0
187	20240715	161000	184922280	9050	9050	9050	9050	0
188	20240715	160900	184922280	9050	9050	9050	9050	0
189	20240715	160800	184922280	9050	9050	9050	9050	0
190	20240715	160700	184922280	9050	9050	9050	9050	0
191	20240715	160600	184922280	9050	9050	9050	9050	0
192	20240715	160500	184922280	9050	9050	9050	9050	0
193	20240715	160400	184922280	9050	9050	9050	9050	0
194	20240715	160300	184922280	9050	9050	9050	9050	0
195	20240715	160200	184922280	9050	9050	9050	9050	0
196	20240715	160100	184922280	9050	9050	9050	9050	0
197	20240715	160000	184922280	9050	9050	9050	9050	0
198	20240715	155900	184922280	9050	9050	9050	9050	0
199	20240715	155800	184922280	9050	9050	9050	9050	0
200	20240715	155700	184922280	9050	9050	9050	9050	0
201	20240715	155600	184922280	9050	9050	9050	9050	0
202	20240715	155500	184922280	9050	9050	9050	9050	0
203	20240715	155400	184922280	9050	9050	9050	9050	0
204	20240715	155300	184922280	9050	9050	9050	9050	0
205	20240715	155200	184922280	9050	9050	9050	9050	0
206	20240715	155100	184922280	9050	9050	9050	9050	0
207	20240715	155000	184922280	9050	9050	9050	9050	0
208	20240715	154900	184922280	9050	9050	9050	9050	0
209	20240715	154800	184922280	9050	9050	9050	9050	0
210	20240715	154700	184922280	9050	9050	9050	9050	0
211	20240715	154600	184922280	9050	9050	9050	9050	0
212	20240715	154500	184922280	9050	9050	9050	9050	1478
213	20240715	154400	184922280	9050	9050	9050	9050	0
214	20240715	154300	184922280	9050	9050	9050	9050	0
215	20240715	154200	184922280	9050	9050	9050	9050	0
216	20240715	154100	184922280	9050	9050	9050	9050	0
217	20240715	154000	184922280	9050	9050	9050	9050	0
218	20240715	153900	184922280	9050	9050	9050	9050	0
219	20240715	153800	184922280	9050	9050	9050	9050	0
220	20240715	153700	184922280	9050	9050	9050	9050	0
221	20240715	153600	184922280	9050	9050	9050	9050	0
222	20240715	153500	184922280	9050	9050	9050	9050	0
223	20240715	153400	184922280	9050	9050	9050	9050	0
224	20240715	153300	184922280	9050	9050	9050	9050	0
225	20240715	153200	184922280	9050	9050	9050	9050	0
226	20240715	153100	184922280	9050	9050	9050	9050	0
227	20240715	153000	184922280	9050	9050	9050	9050	1478
228	20240715	152900	171546380	9080	9080	9080	9080	0
229	20240715	152800	171546380	9080	9080	9080	9080	0
230	20240715	152700	171546380	9080	9080	9080	9080	0
231	20240715	152600	171546380	9080	9080	9080	9080	0
232	20240715	152500	171546380	9080	9080	9080	9080	0
233	20240715	152400	171546380	9080	9080	9080	9080	0
234	20240715	152300	171546380	9080	9080	9080	9080	0
235	20240715	152200	171546380	9080	9080	9080	9080	0
236	20240715	152100	171546380	9080	9080	9080	9080	0
237	20240715	152000	171546380	9080	9080	9080	9080	0
238	20240715	151900	171546380	9080	9080	9080	9080	15
239	20240715	151800	171410180	9080	9080	9080	9080	0
240	20240715	151700	171410180	9080	9080	9080	9080	49
241	20240715	151600	170965260	9080	9080	9080	9080	10
242	20240715	151500	170874460	9090	9080	9090	9080	204
243	20240715	151400	169020140	9090	9100	9100	9090	112
244	20240715	151300	168002050	9080	9080	9080	9080	0
245	20240715	151200	168002050	9080	9080	9080	9080	0
246	20240715	151100	168002050	9080	9080	9080	9080	0
247	20240715	151000	168002050	9080	9080	9080	9080	0
248	20240715	150900	168002050	9080	9080	9080	9080	0
249	20240715	150800	168002050	9080	9080	9080	9080	18
250	20240715	150700	167838610	9090	9090	9090	9090	0
251	20240715	150600	167838610	9090	9090	9090	9090	0
252	20240715	150500	167838610	9090	9090	9090	9090	0
253	20240715	150400	167838610	9090	9090	9090	9090	0
254	20240715	150300	167838610	9090	9090	9090	9090	0
255	20240715	150200	167838610	9090	9090	9090	9090	0
256	20240715	150100	167838610	9090	9090	9100	9090	37
257	20240715	150000	167502270	9080	9080	9080	9080	0
258	20240715	145900	167502270	9080	9080	9080	9080	0
259	20240715	145800	167502270	9080	9080	9080	9080	1
260	20240715	145700	167493190	9090	9080	9090	9080	10
261	20240715	145600	167402360	9090	9090	9090	9090	261
262	20240715	145500	165029870	9090	9090	9090	9090	0
263	20240715	145400	165029870	9090	9090	9090	9090	1
264	20240715	145300	165020780	9060	9060	9060	9060	0
265	20240715	145200	165020780	9060	9080	9080	9060	561
266	20240715	145100	159935820	9080	9080	9080	9080	0
267	20240715	145000	159935820	9080	9080	9080	9080	50
268	20240715	144900	159481820	9080	9090	9090	9080	600
269	20240715	144800	154033770	9090	9090	9090	9090	1
270	20240715	144700	154024680	9090	9090	9090	9090	0
271	20240715	144600	154024680	9090	9090	9090	9090	0
272	20240715	144500	154024680	9090	9090	9090	9090	0
273	20240715	144400	154024680	9090	9090	9090	9090	3
274	20240715	144300	153997410	9090	9090	9090	9090	0
275	20240715	144200	153997410	9090	9090	9090	9090	0
276	20240715	144100	153997410	9090	9090	9090	9090	0
277	20240715	144000	153997410	9090	9090	9090	9090	110
278	20240715	143900	152997510	9080	9080	9080	9080	0
279	20240715	143800	152997510	9080	9080	9080	9080	0
280	20240715	143700	152997510	9080	9080	9080	9080	0
281	20240715	143600	152997510	9080	9080	9080	9080	0
282	20240715	143500	152997510	9080	9080	9080	9080	0
283	20240715	143400	152997510	9080	9080	9080	9080	0
284	20240715	143300	152997510	9080	9080	9080	9080	0
285	20240715	143200	152997510	9080	9080	9080	9080	0
286	20240715	143100	152997510	9080	9080	9080	9080	0
287	20240715	143000	152997510	9080	9080	9080	9080	0
288	20240715	142900	152997510	9080	9080	9080	9080	0
289	20240715	142800	152997510	9080	9080	9080	9080	0
290	20240715	142700	152997510	9080	9080	9080	9080	0
291	20240715	142600	152997510	9080	9080	9080	9080	0
292	20240715	142500	152997510	9080	9080	9080	9080	0
293	20240715	142400	152997510	9080	9080	9080	9080	0
294	20240715	142300	152997510	9080	9080	9080	9080	0
295	20240715	142200	152997510	9080	9080	9080	9080	0
296	20240715	142100	152997510	9080	9080	9080	9080	0
297	20240715	142000	152997510	9080	9080	9080	9080	0
298	20240715	141900	152997510	9080	9080	9080	9080	0
299	20240715	141800	152997510	9080	9080	9080	9080	0
300	20240715	141700	152997510	9080	9080	9080	9080	0
301	20240715	141600	152997510	9080	9080	9080	9080	0
302	20240715	141500	152997510	9080	9080	9080	9080	20
303	20240715	141400	152815910	9080	9080	9080	9080	0
304	20240715	141300	152815910	9080	9080	9080	9080	0
305	20240715	141200	152815910	9080	9080	9080	9080	0
306	20240715	141100	152815910	9080	9080	9080	9080	0
307	20240715	141000	152815910	9080	9080	9080	9080	50
308	20240715	140900	152361910	9080	9100	9100	9080	70
309	20240715	140800	151726250	9070	9070	9070	9070	0
310	20240715	140700	151726250	9070	9070	9070	9070	0
311	20240715	140600	151726250	9070	9070	9070	9070	0
312	20240715	140500	151726250	9070	9070	9070	9070	0
313	20240715	140400	151726250	9070	9070	9070	9070	0
314	20240715	140300	151726250	9070	9070	9070	9070	0
315	20240715	140200	151726250	9070	9070	9070	9070	120
316	20240715	140100	150637850	9080	9090	9090	9080	92
317	20240715	140000	149802070	9110	9110	9110	9110	10
318	20240715	135900	149710970	9120	9120	9120	9120	0
319	20240715	135800	149710970	9120	9120	9120	9120	0
320	20240715	135700	149710970	9120	9120	9120	9120	0
321	20240715	135600	149710970	9120	9120	9120	9120	0
322	20240715	135500	149710970	9120	9120	9120	9120	0
323	20240715	135400	149710970	9120	9120	9120	9120	0
324	20240715	135300	149710970	9120	9120	9120	9120	0
325	20240715	135200	149710970	9120	9120	9120	9120	0
326	20240715	135100	149710970	9120	9120	9120	9120	0
327	20240715	135000	149710970	9120	9120	9120	9120	0
328	20240715	134900	149710970	9120	9120	9120	9120	0
329	20240715	134800	149710970	9120	9120	9120	9120	0
330	20240715	134700	149710970	9120	9120	9120	9120	0
331	20240715	134600	149710970	9120	9120	9120	9120	1
332	20240715	134500	149701850	9110	9110	9110	9110	18
333	20240715	134400	149537870	9090	9090	9090	9090	0
334	20240715	134300	149537870	9090	9090	9090	9090	0
335	20240715	134200	149537870	9090	9090	9090	9090	0
336	20240715	134100	149537870	9090	9090	9090	9090	0
337	20240715	134000	149537870	9090	9090	9090	9090	0
338	20240715	133900	149537870	9090	9090	9090	9090	1
339	20240715	133800	149528780	9090	9090	9090	9090	7
340	20240715	133700	149465150	9080	9080	9080	9080	0
341	20240715	133600	149465150	9080	9080	9080	9080	0
342	20240715	133500	149465150	9080	9080	9080	9080	0
343	20240715	133400	149465150	9080	9070	9080	9070	224
344	20240715	133300	147431470	9070	9070	9070	9070	18
345	20240715	133200	147268210	9070	9070	9070	9070	0
346	20240715	133100	147268210	9070	9070	9070	9070	0
347	20240715	133000	147268210	9070	9070	9070	9070	0
348	20240715	132900	147268210	9070	9070	9070	9070	0
349	20240715	132800	147268210	9070	9070	9070	9070	5
350	20240715	132700	147222860	9080	9080	9080	9080	0
351	20240715	132600	147222860	9080	9080	9080	9080	0
352	20240715	132500	147222860	9080	9080	9080	9080	290
353	20240715	132400	144589660	9080	9080	9080	9080	85
354	20240715	132300	143817860	9080	9080	9080	9080	12
355	20240715	132200	143708900	9080	9080	9080	9080	0
356	20240715	132100	143708900	9080	9080	9080	9080	0
357	20240715	132000	143708900	9080	9080	9080	9080	0
358	20240715	131900	143708900	9080	9080	9080	9080	12
359	20240715	131800	143599940	9070	9070	9070	9070	0
360	20240715	131700	143599940	9070	9070	9070	9070	12
361	20240715	131600	143491100	9070	9070	9070	9070	18
362	20240715	131500	143327840	9080	9080	9080	9080	0
363	20240715	131400	143327840	9080	9080	9080	9080	58
364	20240715	131300	142801200	9080	9080	9080	9080	36
365	20240715	131200	142474320	9080	9080	9080	9080	18
366	20240715	131100	142310880	9080	9080	9080	9080	64
367	20240715	131000	141729760	9080	9080	9080	9080	18
368	20240715	130900	141566320	9080	9080	9080	9080	0
369	20240715	130800	141566320	9080	9050	9080	9050	665
370	20240715	130700	135547530	9050	9050	9050	9050	60
371	20240715	130600	135004530	9050	9080	9080	9050	1481
372	20240715	130500	121593930	9080	9080	9080	9080	224
373	20240715	130400	119560010	9080	9080	9080	9080	0
374	20240715	130300	119560010	9080	9080	9080	9080	0
375	20240715	130200	119560010	9080	9080	9080	9080	0
376	20240715	130100	119560010	9080	9080	9080	9080	0
377	20240715	130000	119560010	9080	9080	9080	9080	100
378	20240715	125900	118652010	9080	9080	9080	9080	0
379	20240715	125800	118652010	9080	9080	9080	9080	0
380	20240715	125700	118652010	9080	9080	9080	9080	0
381	20240715	125600	118652010	9080	9090	9090	9080	50
382	20240715	125500	118198000	9080	9080	9080	9080	0
383	20240715	125400	118198000	9080	9080	9080	9080	0
384	20240715	125300	118198000	9080	9080	9080	9080	0
385	20240715	125200	118198000	9080	9080	9080	9080	0
386	20240715	125100	118198000	9080	9080	9080	9080	100
387	20240715	125000	117290000	9080	9080	9080	9080	0
388	20240715	124900	117290000	9080	9080	9080	9080	0
389	20240715	124800	117290000	9080	9080	9080	9080	0
390	20240715	124700	117290000	9080	9090	9090	9080	100
391	20240715	124600	116381750	9090	9090	9090	9090	15
392	20240715	124500	116245400	9090	9090	9090	9090	0
393	20240715	124400	116245400	9090	9090	9090	9090	0
394	20240715	124300	116245400	9090	9090	9090	9090	100
395	20240715	124200	115336400	9090	9090	9090	9090	0
396	20240715	124100	115336400	9090	9090	9090	9090	1
397	20240715	124000	115327310	9080	9080	9080	9080	0
398	20240715	123900	115327310	9080	9080	9080	9080	0
399	20240715	123800	115327310	9080	9080	9080	9080	0
400	20240715	123700	115327310	9080	9080	9080	9080	0
401	20240715	123600	115327310	9080	9080	9080	9080	0
402	20240715	123500	115327310	9080	9080	9080	9080	0
403	20240715	123400	115327310	9080	9080	9080	9080	0
404	20240715	123300	115327310	9080	9080	9080	9080	0
405	20240715	123200	115327310	9080	9080	9080	9080	0
406	20240715	123100	115327310	9080	9080	9080	9080	0
407	20240715	123000	115327310	9080	9080	9080	9080	0
408	20240715	122900	115327310	9080	9080	9080	9080	0
409	20240715	122800	115327310	9080	9080	9080	9080	0
410	20240715	122700	115327310	9080	9080	9080	9080	0
411	20240715	122600	115327310	9080	9080	9080	9080	0
412	20240715	122500	115327310	9080	9080	9080	9080	0
413	20240715	122400	115327310	9080	9080	9080	9080	0
414	20240715	122300	115327310	9080	9080	9080	9080	0
415	20240715	122200	115327310	9080	9080	9080	9080	0
416	20240715	122100	115327310	9080	9080	9080	9080	0
417	20240715	122000	115327310	9080	9080	9080	9080	0
418	20240715	121900	115327310	9080	9080	9080	9080	0
419	20240715	121800	115327310	9080	9080	9080	9080	0
420	20240715	121700	115327310	9080	9080	9080	9080	0
421	20240715	121600	115327310	9080	9080	9080	9080	0
422	20240715	121500	115327310	9080	9080	9080	9080	0
423	20240715	121400	115327310	9080	9080	9080	9080	0
424	20240715	121300	115327310	9080	9080	9080	9080	0
425	20240715	121200	115327310	9080	9080	9080	9080	0
426	20240715	121100	115327310	9080	9080	9080	9080	0
427	20240715	121000	115327310	9080	9080	9080	9080	5
428	20240715	120900	115281910	9080	9080	9080	9080	0
429	20240715	120800	115281910	9080	9080	9080	9080	0
430	20240715	120700	115281910	9080	9080	9080	9080	0
431	20240715	120600	115281910	9080	9080	9080	9080	0
432	20240715	120500	115281910	9080	9080	9080	9080	0
433	20240715	120400	115281910	9080	9080	9080	9080	0
434	20240715	120300	115281910	9080	9080	9080	9080	0
435	20240715	120200	115281910	9080	9080	9080	9080	0
436	20240715	120100	115281910	9080	9080	9080	9080	0
437	20240715	120000	115281910	9080	9090	9090	9080	51
438	20240715	115900	114818650	9120	9120	9120	9120	0
439	20240715	115800	114818650	9120	9120	9120	9120	0
440	20240715	115700	114818650	9120	9120	9120	9120	0
441	20240715	115600	114818650	9120	9120	9120	9120	0
442	20240715	115500	114818650	9120	9120	9120	9120	0
443	20240715	115400	114818650	9120	9120	9120	9120	0
444	20240715	115300	114818650	9120	9120	9120	9120	0
445	20240715	115200	114818650	9120	9120	9120	9120	0
446	20240715	115100	114818650	9120	9120	9120	9120	0
447	20240715	115000	114818650	9120	9120	9120	9120	0
448	20240715	114900	114818650	9120	9120	9120	9120	0
449	20240715	114800	114818650	9120	9120	9120	9120	0
450	20240715	114700	114818650	9120	9120	9120	9120	0
451	20240715	114600	114818650	9120	9120	9120	9120	0
452	20240715	114500	114818650	9120	9120	9120	9120	0
453	20240715	114400	114818650	9120	9120	9120	9120	0
454	20240715	114300	114818650	9120	9120	9120	9120	300
455	20240715	114200	112082650	9120	9120	9120	9120	0
456	20240715	114100	112082650	9120	9120	9120	9120	0
457	20240715	114000	112082650	9120	9120	9120	9120	0
458	20240715	113900	112082650	9120	9120	9120	9120	0
459	20240715	113800	112082650	9120	9120	9120	9120	0
460	20240715	113700	112082650	9120	9120	9120	9120	0
461	20240715	113600	112082650	9120	9120	9120	9120	0
462	20240715	113500	112082650	9120	9120	9120	9120	0
463	20240715	113400	112082650	9120	9120	9120	9120	0
464	20240715	113300	112082650	9120	9120	9120	9120	0
465	20240715	113200	112082650	9120	9120	9120	9120	0
466	20240715	113100	112082650	9120	9120	9120	9120	0
467	20240715	113000	112082650	9120	9120	9120	9120	0
468	20240715	112900	112082650	9120	9120	9120	9120	20
469	20240715	112800	111900250	9120	9120	9120	9120	1
470	20240715	112700	111891130	9120	9120	9120	9120	0
471	20240715	112600	111891130	9120	9120	9120	9120	1
472	20240715	112500	111882010	9070	9070	9070	9070	0
473	20240715	112400	111882010	9070	9070	9070	9070	0
474	20240715	112300	111882010	9070	9070	9070	9070	0
475	20240715	112200	111882010	9070	9070	9070	9070	0
476	20240715	112100	111882010	9070	9080	9080	9070	62
477	20240715	112000	111319480	9080	9080	9080	9080	0
478	20240715	111900	111319480	9080	9080	9080	9080	0
479	20240715	111800	111319480	9080	9080	9080	9080	0
480	20240715	111700	111319480	9080	9080	9080	9080	0
481	20240715	111600	111319480	9080	9080	9080	9080	10
482	20240715	111500	111228680	9080	9080	9080	9080	0
483	20240715	111400	111228680	9080	9080	9080	9080	0
484	20240715	111300	111228680	9080	9080	9080	9080	0
485	20240715	111200	111228680	9080	9080	9080	9080	18
486	20240715	111100	111065240	9140	9140	9140	9140	0
487	20240715	111000	111065240	9140	9140	9140	9140	0
488	20240715	110900	111065240	9140	9140	9140	9140	0
489	20240715	110800	111065240	9140	9140	9140	9140	0
490	20240715	110700	111065240	9140	9140	9140	9140	0
491	20240715	110600	111065240	9140	9140	9140	9140	0
492	20240715	110500	111065240	9140	9140	9140	9140	0
493	20240715	110400	111065240	9140	9140	9140	9140	0
494	20240715	110300	111065240	9140	9140	9140	9140	2
495	20240715	110200	111046960	9150	9150	9150	9150	0
496	20240715	110100	111046960	9150	9150	9150	9150	0
497	20240715	110000	111046960	9150	9150	9150	9150	0
498	20240715	105900	111046960	9150	9150	9150	9150	0
499	20240715	105800	111046960	9150	9150	9150	9150	0
500	20240715	105700	111046960	9150	9150	9150	9150	0
501	20240715	105600	111046960	9150	9150	9150	9150	0
502	20240715	105500	111046960	9150	9150	9150	9150	0
503	20240715	105400	111046960	9150	9150	9150	9150	0
504	20240715	105300	111046960	9150	9150	9150	9150	1
505	20240715	105200	111037810	9180	9180	9180	9180	0
506	20240715	105100	111037810	9180	9180	9180	9180	0
507	20240715	105000	111037810	9180	9180	9180	9180	0
508	20240715	104900	111037810	9180	9140	9180	9140	500
509	20240715	104800	106450200	9130	9130	9130	9130	0
510	20240715	104700	106450200	9130	9130	9130	9130	1
511	20240715	104600	106441070	9130	9130	9130	9130	0
512	20240715	104500	106441070	9130	9130	9130	9130	0
513	20240715	104400	106441070	9130	9120	9150	9120	4
514	20240715	104300	106404530	9050	9050	9050	9050	0
515	20240715	104200	106404530	9050	9060	9060	9050	515
516	20240715	104100	101743770	9050	9060	9060	9050	100
517	20240715	104000	100838560	9060	9080	9080	9060	838
518	20240715	103900	93241340	9090	9120	9120	9090	1822
519	20240715	103800	76642120	9120	9120	9120	9120	0
520	20240715	103700	76642120	9120	9120	9120	9120	0
521	20240715	103600	76642120	9120	9120	9120	9120	95
522	20240715	103500	75775720	9120	9120	9120	9120	0
523	20240715	103400	75775720	9120	9120	9120	9120	0
524	20240715	103300	75775720	9120	9120	9120	9120	0
525	20240715	103200	75775720	9120	9120	9120	9120	0
526	20240715	103100	75775720	9120	9120	9120	9120	0
527	20240715	103000	75775720	9120	9120	9120	9120	5
528	20240715	102900	75730120	9160	9120	9160	9120	219
529	20240715	102800	73732800	9120	9120	9120	9110	147
530	20240715	102700	72393160	9120	9110	9120	9110	132
531	20240715	102600	71189650	9120	9130	9130	9120	136
532	20240715	102500	69949150	9130	9130	9130	9130	0
533	20240715	102400	69949150	9130	9130	9130	9130	0
534	20240715	102300	69949150	9130	9130	9130	9130	1
535	20240715	102200	69940020	9120	9120	9120	9120	0
536	20240715	102100	69940020	9120	9130	9130	9110	502
537	20240715	102000	65361850	9140	9150	9150	9140	206
538	20240715	101900	63478830	9160	9160	9160	9160	0
539	20240715	101800	63478830	9160	9160	9160	9160	0
540	20240715	101700	63478830	9160	9160	9160	9160	0
541	20240715	101600	63478830	9160	9150	9160	9150	6
542	20240715	101500	63423920	9150	9150	9150	9150	11
543	20240715	101400	63323270	9190	9190	9190	9190	0
544	20240715	101300	63323270	9190	9190	9190	9190	0
545	20240715	101200	63323270	9190	9190	9190	9190	0
546	20240715	101100	63323270	9190	9190	9190	9190	1
547	20240715	101000	63314080	9160	9160	9160	9160	0
548	20240715	100900	63314080	9160	9170	9170	9160	36
549	20240715	100800	62984140	9190	9190	9190	9190	2
550	20240715	100700	62965760	9190	9190	9190	9190	0
551	20240715	100600	62965760	9190	9190	9190	9190	0
552	20240715	100500	62965760	9190	9200	9200	9190	3
553	20240715	100400	62938180	9190	9160	9190	9160	109
554	20240715	100300	61937860	9160	9160	9160	9160	50
555	20240715	100200	61479860	9140	9140	9140	9140	0
556	20240715	100100	61479860	9140	9150	9150	9140	40
557	20240715	100000	61114080	9140	9140	9140	9140	2
558	20240715	095900	61095800	9140	9140	9140	9140	20
559	20240715	095800	60913000	9140	9140	9140	9140	1
560	20240715	095700	60903860	9140	9140	9140	9140	0
561	20240715	095600	60903860	9140	9140	9140	9140	2
562	20240715	095500	60885580	9150	9150	9150	9150	1
563	20240715	095400	60876430	9150	9160	9160	9150	20
564	20240715	095300	60693410	9150	9150	9150	9150	5
565	20240715	095200	60647660	9160	9160	9160	9160	18
566	20240715	095100	60482780	9160	9160	9160	9160	0
567	20240715	095000	60482780	9160	9160	9160	9160	1
568	20240715	094900	60473620	9160	9160	9160	9160	2318
569	20240715	094800	39240740	9160	9160	9160	9160	0
570	20240715	094700	39240740	9160	9160	9160	9160	0
571	20240715	094600	39240740	9160	9160	9160	9160	0
572	20240715	094500	39240740	9160	9160	9160	9160	0
573	20240715	094400	39240740	9160	9170	9170	9160	50
574	20240715	094300	38782690	9160	9160	9160	9160	21
575	20240715	094200	38590330	9160	9160	9160	9160	0
576	20240715	094100	38590330	9160	9160	9160	9160	7
577	20240715	094000	38526210	9140	9160	9160	9140	72
578	20240715	093900	37867590	9130	9150	9150	9130	404
579	20240715	093800	34174900	9150	9160	9160	9150	54
580	20240715	093700	33680370	9170	9170	9170	9170	0
581	20240715	093600	33680370	9170	9170	9170	9170	96
582	20240715	093500	32800050	9170	9170	9170	9170	0
583	20240715	093400	32800050	9170	9170	9170	9170	0
584	20240715	093300	32800050	9170	9170	9170	9170	0
585	20240715	093200	32800050	9170	9170	9170	9170	0
586	20240715	093100	32800050	9170	9170	9170	9170	0
587	20240715	093000	32800050	9170	9170	9170	9170	0
588	20240715	092900	32800050	9170	9170	9170	9170	23
589	20240715	092800	32589140	9150	9150	9150	9150	0
590	20240715	092700	32589140	9150	9150	9150	9150	0
591	20240715	092600	32589140	9150	9150	9150	9150	0
592	20240715	092500	32589140	9150	9170	9170	9150	73
593	20240715	092400	31920410	9180	9180	9180	9180	0
594	20240715	092300	31920410	9180	9180	9180	9180	21
595	20240715	092200	31727630	9190	9190	9190	9190	17
596	20240715	092100	31571400	9190	9200	9200	9190	67
597	20240715	092000	30955080	9200	9200	9200	9200	0
598	20240715	091900	30955080	9200	9230	9230	9200	30
599	20240715	091800	30678870	9210	9200	9230	9200	43
600	20240715	091700	30283000	9190	9190	9190	9190	51
601	20240715	091600	29814310	9170	9190	9190	9170	68
602	20240715	091500	29190610	9190	9190	9190	9190	0
603	20240715	091400	29190610	9190	9190	9190	9190	6
604	20240715	091300	29135470	9190	9190	9190	9190	0
605	20240715	091200	29135470	9190	9190	9190	9190	1
606	20240715	091100	29126280	9160	9200	9200	9160	226
607	20240715	091000	27056020	9200	9170	9200	9160	24
608	20240715	090900	26836130	9160	9170	9170	9160	162
609	20240715	090800	25350990	9160	9160	9160	9160	0
610	20240715	090700	25350990	9160	9240	9240	9160	12
611	20240715	090600	25240270	9240	9240	9240	9240	128
612	20240715	090500	24057550	9240	9160	9240	9160	432
613	20240715	090400	20099920	9160	9150	9160	9140	197
614	20240715	090300	18298010	9150	9160	9160	9150	135
615	20240715	090200	17062040	9130	9140	9140	9130	62
616	20240715	090100	16495480	9150	9170	9170	9150	144
617	20240715	090000	15176480	9180	9210	9210	9180	1022