KissMeData/301300/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211700	50166020	5390	5390	5390	5390	285
3	20240715	211600	50166020	5390	5390	5390	5390	0
4	20240715	211500	50166020	5390	5390	5390	5390	0
5	20240715	211400	50166020	5390	5390	5390	5390	0
6	20240715	211300	50166020	5390	5390	5390	5390	0
7	20240715	211200	50166020	5390	5390	5390	5390	0
8	20240715	211100	50166020	5390	5390	5390	5390	0
9	20240715	211000	50166020	5390	5390	5390	5390	0
10	20240715	210900	50166020	5390	5390	5390	5390	0
11	20240715	210800	50166020	5390	5390	5390	5390	0
12	20240715	210700	50166020	5390	5390	5390	5390	0
13	20240715	210600	50166020	5390	5390	5390	5390	0
14	20240715	210500	50166020	5390	5390	5390	5390	0
15	20240715	210400	50166020	5390	5390	5390	5390	0
16	20240715	210300	50166020	5390	5390	5390	5390	0
17	20240715	210200	50166020	5390	5390	5390	5390	0
18	20240715	210100	50166020	5390	5390	5390	5390	0
19	20240715	210000	50166020	5390	5390	5390	5390	0
20	20240715	205900	50166020	5390	5390	5390	5390	0
21	20240715	205800	50166020	5390	5390	5390	5390	0
22	20240715	205700	50166020	5390	5390	5390	5390	0
23	20240715	205600	50166020	5390	5390	5390	5390	0
24	20240715	205500	50166020	5390	5390	5390	5390	0
25	20240715	205400	50166020	5390	5390	5390	5390	0
26	20240715	205300	50166020	5390	5390	5390	5390	0
27	20240715	205200	50166020	5390	5390	5390	5390	0
28	20240715	205100	50166020	5390	5390	5390	5390	0
29	20240715	205000	50166020	5390	5390	5390	5390	0
30	20240715	204900	50166020	5390	5390	5390	5390	0
31	20240715	204800	50166020	5390	5390	5390	5390	0
32	20240715	204700	50166020	5390	5390	5390	5390	285
33	20240715	204600	50166020	5390	5390	5390	5390	0
34	20240715	204500	50166020	5390	5390	5390	5390	0
35	20240715	204400	50166020	5390	5390	5390	5390	0
36	20240715	204300	50166020	5390	5390	5390	5390	0
37	20240715	204200	50166020	5390	5390	5390	5390	0
38	20240715	204100	50166020	5390	5390	5390	5390	0
39	20240715	204000	50166020	5390	5390	5390	5390	0
40	20240715	203900	50166020	5390	5390	5390	5390	0
41	20240715	203800	50166020	5390	5390	5390	5390	0
42	20240715	203700	50166020	5390	5390	5390	5390	0
43	20240715	203600	50166020	5390	5390	5390	5390	0
44	20240715	203500	50166020	5390	5390	5390	5390	0
45	20240715	203400	50166020	5390	5390	5390	5390	0
46	20240715	203300	50166020	5390	5390	5390	5390	0
47	20240715	203200	50166020	5390	5390	5390	5390	0
48	20240715	203100	50166020	5390	5390	5390	5390	0
49	20240715	203000	50166020	5390	5390	5390	5390	0
50	20240715	202900	50166020	5390	5390	5390	5390	0
51	20240715	202800	50166020	5390	5390	5390	5390	0
52	20240715	202700	50166020	5390	5390	5390	5390	0
53	20240715	202600	50166020	5390	5390	5390	5390	0
54	20240715	202500	50166020	5390	5390	5390	5390	0
55	20240715	202400	50166020	5390	5390	5390	5390	0
56	20240715	202300	50166020	5390	5390	5390	5390	0
57	20240715	202200	50166020	5390	5390	5390	5390	0
58	20240715	202100	50166020	5390	5390	5390	5390	0
59	20240715	202000	50166020	5390	5390	5390	5390	0
60	20240715	201900	50166020	5390	5390	5390	5390	0
61	20240715	201800	50166020	5390	5390	5390	5390	0
62	20240715	201700	50166020	5390	5390	5390	5390	285
63	20240715	201600	50166020	5390	5390	5390	5390	0
64	20240715	201500	50166020	5390	5390	5390	5390	0
65	20240715	201400	50166020	5390	5390	5390	5390	0
66	20240715	201300	50166020	5390	5390	5390	5390	0
67	20240715	201200	50166020	5390	5390	5390	5390	0
68	20240715	201100	50166020	5390	5390	5390	5390	0
69	20240715	201000	50166020	5390	5390	5390	5390	0
70	20240715	200900	50166020	5390	5390	5390	5390	0
71	20240715	200800	50166020	5390	5390	5390	5390	0
72	20240715	200700	50166020	5390	5390	5390	5390	0
73	20240715	200600	50166020	5390	5390	5390	5390	0
74	20240715	200500	50166020	5390	5390	5390	5390	0
75	20240715	200400	50166020	5390	5390	5390	5390	0
76	20240715	200300	50166020	5390	5390	5390	5390	0
77	20240715	200200	50166020	5390	5390	5390	5390	0
78	20240715	200100	50166020	5390	5390	5390	5390	0
79	20240715	200000	50166020	5390	5390	5390	5390	0
80	20240715	195900	50166020	5390	5390	5390	5390	0
81	20240715	195800	50166020	5390	5390	5390	5390	0
82	20240715	195700	50166020	5390	5390	5390	5390	0
83	20240715	195600	50166020	5390	5390	5390	5390	0
84	20240715	195500	50166020	5390	5390	5390	5390	0
85	20240715	195400	50166020	5390	5390	5390	5390	0
86	20240715	195300	50166020	5390	5390	5390	5390	0
87	20240715	195200	50166020	5390	5390	5390	5390	0
88	20240715	195100	50166020	5390	5390	5390	5390	0
89	20240715	195000	50166020	5390	5390	5390	5390	0
90	20240715	194900	50166020	5390	5390	5390	5390	0
91	20240715	194800	50166020	5390	5390	5390	5390	0
92	20240715	194700	50166020	5390	5390	5390	5390	285
93	20240715	194600	50166020	5390	5390	5390	5390	0
94	20240715	194500	50166020	5390	5390	5390	5390	0
95	20240715	194400	50166020	5390	5390	5390	5390	0
96	20240715	194300	50166020	5390	5390	5390	5390	0
97	20240715	194200	50166020	5390	5390	5390	5390	0
98	20240715	194100	50166020	5390	5390	5390	5390	0
99	20240715	194000	50166020	5390	5390	5390	5390	0
100	20240715	193900	50166020	5390	5390	5390	5390	0
101	20240715	193800	50166020	5390	5390	5390	5390	0
102	20240715	193700	50166020	5390	5390	5390	5390	0
103	20240715	193600	50166020	5390	5390	5390	5390	0
104	20240715	193500	50166020	5390	5390	5390	5390	0
105	20240715	193400	50166020	5390	5390	5390	5390	0
106	20240715	193300	50166020	5390	5390	5390	5390	0
107	20240715	193200	50166020	5390	5390	5390	5390	0
108	20240715	193100	50166020	5390	5390	5390	5390	0
109	20240715	193000	50166020	5390	5390	5390	5390	0
110	20240715	192900	50166020	5390	5390	5390	5390	0
111	20240715	192800	50166020	5390	5390	5390	5390	0
112	20240715	192700	50166020	5390	5390	5390	5390	0
113	20240715	192600	50166020	5390	5390	5390	5390	0
114	20240715	192500	50166020	5390	5390	5390	5390	0
115	20240715	192400	50166020	5390	5390	5390	5390	0
116	20240715	192300	50166020	5390	5390	5390	5390	0
117	20240715	192200	50166020	5390	5390	5390	5390	0
118	20240715	192100	50166020	5390	5390	5390	5390	0
119	20240715	192000	50166020	5390	5390	5390	5390	0
120	20240715	191900	50166020	5390	5390	5390	5390	0
121	20240715	191800	50166020	5390	5390	5390	5390	0
122	20240715	191700	50166020	5390	5390	5390	5390	285
123	20240715	191600	50166020	5390	5390	5390	5390	0
124	20240715	191500	50166020	5390	5390	5390	5390	0
125	20240715	191400	50166020	5390	5390	5390	5390	0
126	20240715	191300	50166020	5390	5390	5390	5390	0
127	20240715	191200	50166020	5390	5390	5390	5390	0
128	20240715	191100	50166020	5390	5390	5390	5390	0
129	20240715	191000	50166020	5390	5390	5390	5390	0
130	20240715	190900	50166020	5390	5390	5390	5390	0
131	20240715	190800	50166020	5390	5390	5390	5390	0
132	20240715	190700	50166020	5390	5390	5390	5390	0
133	20240715	190600	50166020	5390	5390	5390	5390	0
134	20240715	190500	50166020	5390	5390	5390	5390	0
135	20240715	190400	50166020	5390	5390	5390	5390	0
136	20240715	190300	50166020	5390	5390	5390	5390	0
137	20240715	190200	50166020	5390	5390	5390	5390	0
138	20240715	190100	50166020	5390	5390	5390	5390	0
139	20240715	190000	50166020	5390	5390	5390	5390	0
140	20240715	185900	50166020	5390	5390	5390	5390	0
141	20240715	185800	50166020	5390	5390	5390	5390	0
142	20240715	185700	50166020	5390	5390	5390	5390	0
143	20240715	185600	50166020	5390	5390	5390	5390	0
144	20240715	185500	50166020	5390	5390	5390	5390	0
145	20240715	185400	50166020	5390	5390	5390	5390	0
146	20240715	185300	50166020	5390	5390	5390	5390	0
147	20240715	185200	50166020	5390	5390	5390	5390	0
148	20240715	185100	50166020	5390	5390	5390	5390	0
149	20240715	185000	50166020	5390	5390	5390	5390	0
150	20240715	184900	50166020	5390	5390	5390	5390	0
151	20240715	184800	50166020	5390	5390	5390	5390	0
152	20240715	184700	50166020	5390	5390	5390	5390	285
153	20240715	184600	50166020	5390	5390	5390	5390	0
154	20240715	184500	50166020	5390	5390	5390	5390	0
155	20240715	184400	50166020	5390	5390	5390	5390	0
156	20240715	184300	50166020	5390	5390	5390	5390	0
157	20240715	184200	50166020	5390	5390	5390	5390	0
158	20240715	184100	50166020	5390	5390	5390	5390	0
159	20240715	184000	50166020	5390	5390	5390	5390	0
160	20240715	183900	50166020	5390	5390	5390	5390	0
161	20240715	183800	50166020	5390	5390	5390	5390	0
162	20240715	183700	50166020	5390	5390	5390	5390	0
163	20240715	183600	50166020	5390	5390	5390	5390	0
164	20240715	183500	50166020	5390	5390	5390	5390	0
165	20240715	183400	50166020	5390	5390	5390	5390	0
166	20240715	183300	50166020	5390	5390	5390	5390	0
167	20240715	183200	50166020	5390	5390	5390	5390	0
168	20240715	183100	50166020	5390	5390	5390	5390	0
169	20240715	183000	50166020	5390	5390	5390	5390	0
170	20240715	182900	50166020	5390	5390	5390	5390	0
171	20240715	182800	50166020	5390	5390	5390	5390	0
172	20240715	182700	50166020	5390	5390	5390	5390	0
173	20240715	182600	50166020	5390	5390	5390	5390	0
174	20240715	182500	50166020	5390	5390	5390	5390	0
175	20240715	182400	50166020	5390	5390	5390	5390	0
176	20240715	182300	50166020	5390	5390	5390	5390	0
177	20240715	182200	50166020	5390	5390	5390	5390	0
178	20240715	182100	50166020	5390	5390	5390	5390	0
179	20240715	182000	50166020	5390	5390	5390	5390	0
180	20240715	181900	50166020	5390	5390	5390	5390	0
181	20240715	181800	50166020	5390	5390	5390	5390	0
182	20240715	181700	50166020	5390	5390	5390	5390	285
183	20240715	181600	50166020	5390	5390	5390	5390	0
184	20240715	181500	50166020	5390	5390	5390	5390	0
185	20240715	181400	50166020	5390	5390	5390	5390	0
186	20240715	181300	50166020	5390	5390	5390	5390	0
187	20240715	181200	50166020	5390	5390	5390	5390	0
188	20240715	181100	50166020	5390	5390	5390	5390	0
189	20240715	181000	50166020	5390	5390	5390	5390	0
190	20240715	180900	50166020	5390	5390	5390	5390	0
191	20240715	180800	50166020	5390	5390	5390	5390	0
192	20240715	180700	50166020	5390	5390	5390	5390	0
193	20240715	180600	50166020	5390	5390	5390	5390	0
194	20240715	180500	50166020	5390	5390	5390	5390	0
195	20240715	180400	50166020	5390	5390	5390	5390	0
196	20240715	180300	50166020	5390	5390	5390	5390	0
197	20240715	180200	50166020	5390	5390	5390	5390	0
198	20240715	180100	50166020	5390	5390	5390	5390	0
199	20240715	180000	50166020	5390	5390	5390	5390	0
200	20240715	175900	50166020	5390	5390	5390	5390	0
201	20240715	175800	50166020	5390	5390	5390	5390	0
202	20240715	175700	50166020	5390	5390	5390	5390	0
203	20240715	175600	50166020	5390	5390	5390	5390	0
204	20240715	175500	50166020	5390	5390	5390	5390	0
205	20240715	175400	50166020	5390	5390	5390	5390	0
206	20240715	175300	50166020	5390	5390	5390	5390	0
207	20240715	175200	50166020	5390	5390	5390	5390	0
208	20240715	175100	50166020	5390	5390	5390	5390	0
209	20240715	175000	50166020	5390	5390	5390	5390	0
210	20240715	174900	50166020	5390	5390	5390	5390	0
211	20240715	174800	50166020	5390	5390	5390	5390	0
212	20240715	174700	50166020	5390	5390	5390	5390	285
213	20240715	174600	50166020	5390	5390	5390	5390	0
214	20240715	174500	50166020	5390	5390	5390	5390	0
215	20240715	174400	50166020	5390	5390	5390	5390	0
216	20240715	174300	50166020	5390	5390	5390	5390	0
217	20240715	174200	50166020	5390	5390	5390	5390	0
218	20240715	174100	50166020	5390	5390	5390	5390	0
219	20240715	174000	50166020	5390	5390	5390	5390	0
220	20240715	173900	50166020	5390	5390	5390	5390	0
221	20240715	173800	50166020	5390	5390	5390	5390	0
222	20240715	173700	50166020	5390	5390	5390	5390	0
223	20240715	173600	50166020	5390	5390	5390	5390	0
224	20240715	173500	50166020	5390	5390	5390	5390	0
225	20240715	173400	50166020	5390	5390	5390	5390	0
226	20240715	173300	50166020	5390	5390	5390	5390	0
227	20240715	173200	50166020	5390	5390	5390	5390	0
228	20240715	173100	50166020	5390	5390	5390	5390	0
229	20240715	173000	50166020	5390	5390	5390	5390	0
230	20240715	172900	50166020	5390	5390	5390	5390	0
231	20240715	172800	50166020	5390	5390	5390	5390	0
232	20240715	172700	50166020	5390	5390	5390	5390	0
233	20240715	172600	50166020	5390	5390	5390	5390	0
234	20240715	172500	50166020	5390	5390	5390	5390	0
235	20240715	172400	50166020	5390	5390	5390	5390	0
236	20240715	172300	50166020	5390	5390	5390	5390	0
237	20240715	172200	50166020	5390	5390	5390	5390	0
238	20240715	172100	50166020	5390	5390	5390	5390	0
239	20240715	172000	50166020	5390	5390	5390	5390	0
240	20240715	171900	50166020	5390	5390	5390	5390	0
241	20240715	171800	50166020	5390	5390	5390	5390	0
242	20240715	171700	50166020	5390	5390	5390	5390	285
243	20240715	171600	50166020	5390	5390	5390	5390	0
244	20240715	171500	50166020	5390	5390	5390	5390	0
245	20240715	171400	50166020	5390	5390	5390	5390	0
246	20240715	171300	50166020	5390	5390	5390	5390	0
247	20240715	171200	50166020	5390	5390	5390	5390	0
248	20240715	171100	50166020	5390	5390	5390	5390	0
249	20240715	171000	50166020	5390	5390	5390	5390	0
250	20240715	170900	50166020	5390	5390	5390	5390	0
251	20240715	170800	50166020	5390	5390	5390	5390	0
252	20240715	170700	50166020	5390	5390	5390	5390	0
253	20240715	170600	50166020	5390	5390	5390	5390	0
254	20240715	170500	50166020	5390	5390	5390	5390	0
255	20240715	170400	50166020	5390	5390	5390	5390	0
256	20240715	170300	50166020	5390	5390	5390	5390	0
257	20240715	170200	50166020	5390	5390	5390	5390	0
258	20240715	170100	50166020	5390	5390	5390	5390	0
259	20240715	170000	50166020	5390	5390	5390	5390	0
260	20240715	165900	50166020	5390	5390	5390	5390	0
261	20240715	165800	50166020	5390	5390	5390	5390	0
262	20240715	165700	50166020	5390	5390	5390	5390	0
263	20240715	165600	50166020	5390	5390	5390	5390	0
264	20240715	165500	50166020	5390	5390	5390	5390	0
265	20240715	165400	50166020	5390	5390	5390	5390	0
266	20240715	165300	50166020	5390	5390	5390	5390	0
267	20240715	165200	50166020	5390	5390	5390	5390	0
268	20240715	165100	50166020	5390	5390	5390	5390	0
269	20240715	165000	50166020	5390	5390	5390	5390	0
270	20240715	164900	50166020	5390	5390	5390	5390	0
271	20240715	164800	50166020	5390	5390	5390	5390	0
272	20240715	164700	50166020	5390	5390	5390	5390	285
273	20240715	164600	50166020	5390	5390	5390	5390	0
274	20240715	164500	50166020	5390	5390	5390	5390	0
275	20240715	164400	50166020	5390	5390	5390	5390	0
276	20240715	164300	50166020	5390	5390	5390	5390	0
277	20240715	164200	50166020	5390	5390	5390	5390	0
278	20240715	164100	50166020	5390	5390	5390	5390	0
279	20240715	164000	50166020	5390	5390	5390	5390	0
280	20240715	163900	50166020	5390	5390	5390	5390	0
281	20240715	163800	50166020	5390	5390	5390	5390	0
282	20240715	163700	50166020	5390	5390	5390	5390	0
283	20240715	163600	50166020	5390	5390	5390	5390	0
284	20240715	163500	50166020	5390	5390	5390	5390	0
285	20240715	163400	50166020	5390	5390	5390	5390	0
286	20240715	163300	50166020	5390	5390	5390	5390	0
287	20240715	163200	50166020	5390	5390	5390	5390	0
288	20240715	163100	50166020	5390	5390	5390	5390	0
289	20240715	163000	50166020	5390	5390	5390	5390	0
290	20240715	162900	50166020	5390	5390	5390	5390	0
291	20240715	162800	50166020	5390	5390	5390	5390	0
292	20240715	162700	50166020	5390	5390	5390	5390	0
293	20240715	162600	50166020	5390	5390	5390	5390	0
294	20240715	162500	50166020	5390	5390	5390	5390	0
295	20240715	162400	50166020	5390	5390	5390	5390	0
296	20240715	162300	50166020	5390	5390	5390	5390	0
297	20240715	162200	50166020	5390	5390	5390	5390	0
298	20240715	162100	50166020	5390	5390	5390	5390	0
299	20240715	162000	50166020	5390	5390	5390	5390	0
300	20240715	161900	50166020	5390	5390	5390	5390	0
301	20240715	161800	50166020	5390	5390	5390	5390	0
302	20240715	161700	50166020	5390	5390	5390	5390	285
303	20240715	161600	50166020	5390	5390	5390	5390	0
304	20240715	161500	50166020	5390	5390	5390	5390	0
305	20240715	161400	50166020	5390	5390	5390	5390	0
306	20240715	161300	50166020	5390	5390	5390	5390	0
307	20240715	161200	50166020	5390	5390	5390	5390	0
308	20240715	161100	50166020	5390	5390	5390	5390	0
309	20240715	161000	50166020	5390	5390	5390	5390	0
310	20240715	160900	50166020	5390	5390	5390	5390	0
311	20240715	160800	50166020	5390	5390	5390	5390	0
312	20240715	160700	50166020	5390	5390	5390	5390	0
313	20240715	160600	50166020	5390	5390	5390	5390	0
314	20240715	160500	50166020	5390	5390	5390	5390	0
315	20240715	160400	50166020	5390	5390	5390	5390	0
316	20240715	160300	50166020	5390	5390	5390	5390	0
317	20240715	160200	50166020	5390	5390	5390	5390	0
318	20240715	160100	50166020	5390	5390	5390	5390	0
319	20240715	160000	50166020	5390	5390	5390	5390	0
320	20240715	155900	50166020	5390	5390	5390	5390	0
321	20240715	155800	50166020	5390	5390	5390	5390	0
322	20240715	155700	50166020	5390	5390	5390	5390	0
323	20240715	155600	50166020	5390	5390	5390	5390	0
324	20240715	155500	50166020	5390	5390	5390	5390	0
325	20240715	155400	50166020	5390	5390	5390	5390	0
326	20240715	155300	50166020	5390	5390	5390	5390	0
327	20240715	155200	50166020	5390	5390	5390	5390	0
328	20240715	155100	50166020	5390	5390	5390	5390	0
329	20240715	155000	50166020	5390	5390	5390	5390	0
330	20240715	154900	50166020	5390	5390	5390	5390	0
331	20240715	154800	50166020	5390	5390	5390	5390	0
332	20240715	154700	50166020	5390	5390	5390	5390	285
333	20240715	154600	50166020	5390	5390	5390	5390	0
334	20240715	154500	50166020	5390	5390	5390	5390	0
335	20240715	154400	50166020	5390	5390	5390	5390	0
336	20240715	154300	50166020	5390	5390	5390	5390	0
337	20240715	154200	50166020	5390	5390	5390	5390	0
338	20240715	154100	50166020	5390	5390	5390	5390	0
339	20240715	154000	50166020	5390	5390	5390	5390	0
340	20240715	153900	50166020	5390	5390	5390	5390	0
341	20240715	153800	50166020	5390	5390	5390	5390	0
342	20240715	153700	50166020	5390	5390	5390	5390	0
343	20240715	153600	50166020	5390	5390	5390	5390	0
344	20240715	153500	50166020	5390	5390	5390	5390	0
345	20240715	153400	50166020	5390	5390	5390	5390	0
346	20240715	153300	50166020	5390	5390	5390	5390	0
347	20240715	153200	50166020	5390	5390	5390	5390	0
348	20240715	153100	50166020	5390	5390	5390	5390	0
349	20240715	153000	50166020	5390	5390	5390	5390	285
350	20240715	152900	48629870	5390	5390	5390	5390	0
351	20240715	152800	48629870	5390	5390	5390	5390	0
352	20240715	152700	48629870	5390	5390	5390	5390	0
353	20240715	152600	48629870	5390	5390	5390	5390	0
354	20240715	152500	48629870	5390	5390	5390	5390	0
355	20240715	152400	48629870	5390	5390	5390	5390	0
356	20240715	152300	48629870	5390	5390	5390	5390	0
357	20240715	152200	48629870	5390	5390	5390	5390	0
358	20240715	152100	48629870	5390	5390	5390	5390	0
359	20240715	152000	48629870	5390	5390	5390	5390	0
360	20240715	151900	48629870	5390	5390	5390	5390	1
361	20240715	151800	48624480	5390	5390	5390	5390	725
362	20240715	151700	44716730	5390	5390	5390	5390	44
363	20240715	151600	44479570	5400	5400	5400	5400	0
364	20240715	151500	44479570	5400	5400	5400	5400	0
365	20240715	151400	44479570	5400	5400	5400	5400	2
366	20240715	151300	44468770	5380	5400	5400	5380	191
367	20240715	151200	43437450	5400	5400	5400	5400	38
368	20240715	151100	43232250	5400	5400	5400	5400	0
369	20240715	151000	43232250	5400	5400	5400	5400	0
370	20240715	150900	43232250	5400	5400	5400	5400	0
371	20240715	150800	43232250	5400	5400	5400	5400	0
372	20240715	150700	43232250	5400	5400	5400	5400	0
373	20240715	150600	43232250	5400	5400	5400	5400	0
374	20240715	150500	43232250	5400	5400	5400	5400	0
375	20240715	150400	43232250	5400	5400	5400	5400	0
376	20240715	150300	43232250	5400	5400	5400	5400	0
377	20240715	150200	43232250	5400	5400	5400	5400	127
378	20240715	150100	42546450	5400	5400	5400	5400	0
379	20240715	150000	42546450	5400	5380	5400	5380	268
380	20240715	145900	41103030	5380	5380	5380	5380	0
381	20240715	145800	41103030	5380	5380	5380	5380	0
382	20240715	145700	41103030	5380	5380	5380	5380	185
383	20240715	145600	40107730	5380	5380	5380	5380	0
384	20240715	145500	40107730	5380	5380	5380	5380	0
385	20240715	145400	40107730	5380	5380	5380	5380	0
386	20240715	145300	40107730	5380	5380	5380	5380	1
387	20240715	145200	40102350	5380	5380	5380	5380	2
388	20240715	145100	40091590	5370	5370	5370	5370	0
389	20240715	145000	40091590	5370	5370	5370	5370	0
390	20240715	144900	40091590	5370	5370	5370	5370	0
391	20240715	144800	40091590	5370	5370	5370	5370	0
392	20240715	144700	40091590	5370	5370	5370	5370	0
393	20240715	144600	40091590	5370	5370	5370	5370	0
394	20240715	144500	40091590	5370	5370	5370	5370	0
395	20240715	144400	40091590	5370	5370	5370	5370	121
396	20240715	144300	39441820	5370	5370	5370	5370	0
397	20240715	144200	39441820	5370	5370	5370	5370	0
398	20240715	144100	39441820	5370	5370	5370	5370	0
399	20240715	144000	39441820	5370	5370	5370	5370	0
400	20240715	143900	39441820	5370	5370	5370	5370	0
401	20240715	143800	39441820	5370	5370	5370	5370	0
402	20240715	143700	39441820	5370	5370	5370	5370	0
403	20240715	143600	39441820	5370	5370	5370	5370	0
404	20240715	143500	39441820	5370	5370	5370	5370	0
405	20240715	143400	39441820	5370	5370	5370	5370	20
406	20240715	143300	39334420	5370	5370	5370	5370	0
407	20240715	143200	39334420	5370	5370	5370	5370	0
408	20240715	143100	39334420	5370	5370	5370	5370	0
409	20240715	143000	39334420	5370	5370	5370	5370	0
410	20240715	142900	39334420	5370	5370	5370	5370	0
411	20240715	142800	39334420	5370	5370	5370	5370	46
412	20240715	142700	39087400	5380	5380	5380	5380	1
413	20240715	142600	39082020	5370	5370	5370	5370	0
414	20240715	142500	39082020	5370	5370	5370	5370	0
415	20240715	142400	39082020	5370	5370	5370	5370	0
416	20240715	142300	39082020	5370	5370	5370	5370	0
417	20240715	142200	39082020	5370	5370	5370	5370	0
418	20240715	142100	39082020	5370	5370	5370	5370	0
419	20240715	142000	39082020	5370	5370	5370	5370	0
420	20240715	141900	39082020	5370	5370	5370	5370	0
421	20240715	141800	39082020	5370	5370	5370	5370	0
422	20240715	141700	39082020	5370	5370	5370	5370	0
423	20240715	141600	39082020	5370	5370	5370	5370	0
424	20240715	141500	39082020	5370	5370	5370	5370	0
425	20240715	141400	39082020	5370	5370	5370	5370	0
426	20240715	141300	39082020	5370	5370	5370	5370	0
427	20240715	141200	39082020	5370	5370	5370	5370	0
428	20240715	141100	39082020	5370	5370	5370	5370	0
429	20240715	141000	39082020	5370	5370	5370	5370	0
430	20240715	140900	39082020	5370	5370	5370	5370	0
431	20240715	140800	39082020	5370	5370	5370	5370	0
432	20240715	140700	39082020	5370	5370	5370	5370	0
433	20240715	140600	39082020	5370	5370	5370	5370	0
434	20240715	140500	39082020	5370	5370	5370	5370	0
435	20240715	140400	39082020	5370	5370	5370	5370	0
436	20240715	140300	39082020	5370	5370	5370	5370	0
437	20240715	140200	39082020	5370	5370	5370	5370	0
438	20240715	140100	39082020	5370	5370	5370	5370	0
439	20240715	140000	39082020	5370	5370	5370	5370	0
440	20240715	135900	39082020	5370	5370	5370	5370	0
441	20240715	135800	39082020	5370	5370	5370	5370	69
442	20240715	135700	38711490	5380	5380	5380	5380	0
443	20240715	135600	38711490	5380	5380	5380	5380	0
444	20240715	135500	38711490	5380	5380	5380	5380	0
445	20240715	135400	38711490	5380	5400	5400	5380	149
446	20240715	135300	37908370	5390	5390	5390	5390	0
447	20240715	135200	37908370	5390	5390	5390	5390	0
448	20240715	135100	37908370	5390	5390	5390	5390	0
449	20240715	135000	37908370	5390	5390	5390	5390	0
450	20240715	134900	37908370	5390	5390	5390	5390	0
451	20240715	134800	37908370	5390	5390	5390	5390	45
452	20240715	134700	37665820	5390	5390	5390	5390	11
453	20240715	134600	37606530	5390	5390	5390	5390	0
454	20240715	134500	37606530	5390	5390	5390	5390	0
455	20240715	134400	37606530	5390	5390	5390	5390	0
456	20240715	134300	37606530	5390	5390	5390	5390	4
457	20240715	134200	37584970	5390	5390	5390	5390	0
458	20240715	134100	37584970	5390	5390	5390	5390	0
459	20240715	134000	37584970	5390	5390	5390	5390	0
460	20240715	133900	37584970	5390	5390	5390	5390	37
461	20240715	133800	37385540	5390	5390	5390	5390	4
462	20240715	133700	37363980	5400	5400	5400	5400	0
463	20240715	133600	37363980	5400	5400	5400	5400	0
464	20240715	133500	37363980	5400	5400	5400	5400	0
465	20240715	133400	37363980	5400	5400	5400	5400	0
466	20240715	133300	37363980	5400	5400	5400	5400	0
467	20240715	133200	37363980	5400	5400	5400	5400	0
468	20240715	133100	37363980	5400	5400	5400	5400	0
469	20240715	133000	37363980	5400	5400	5400	5400	0
470	20240715	132900	37363980	5400	5400	5400	5400	0
471	20240715	132800	37363980	5400	5400	5400	5400	0
472	20240715	132700	37363980	5400	5400	5400	5400	0
473	20240715	132600	37363980	5400	5400	5400	5400	0
474	20240715	132500	37363980	5400	5400	5400	5400	0
475	20240715	132400	37363980	5400	5400	5400	5400	92
476	20240715	132300	36867180	5400	5400	5400	5400	2
477	20240715	132200	36856380	5400	5400	5400	5400	0
478	20240715	132100	36856380	5400	5400	5400	5400	0
479	20240715	132000	36856380	5400	5400	5400	5400	0
480	20240715	131900	36856380	5400	5400	5400	5400	0
481	20240715	131800	36856380	5400	5400	5400	5400	4
482	20240715	131700	36834780	5400	5400	5400	5400	0
483	20240715	131600	36834780	5400	5400	5400	5400	0
484	20240715	131500	36834780	5400	5400	5400	5400	0
485	20240715	131400	36834780	5400	5400	5400	5400	0
486	20240715	131300	36834780	5400	5400	5400	5400	0
487	20240715	131200	36834780	5400	5400	5400	5400	5
488	20240715	131100	36807780	5400	5400	5400	5400	0
489	20240715	131000	36807780	5400	5400	5400	5400	0
490	20240715	130900	36807780	5400	5400	5400	5400	0
491	20240715	130800	36807780	5400	5400	5400	5400	0
492	20240715	130700	36807780	5400	5400	5400	5400	0
493	20240715	130600	36807780	5400	5400	5400	5400	0
494	20240715	130500	36807780	5400	5400	5400	5400	0
495	20240715	130400	36807780	5400	5400	5400	5400	0
496	20240715	130300	36807780	5400	5400	5400	5400	0
497	20240715	130200	36807780	5400	5400	5400	5400	0
498	20240715	130100	36807780	5400	5400	5400	5400	0
499	20240715	130000	36807780	5400	5400	5400	5400	0
500	20240715	125900	36807780	5400	5400	5400	5400	0
501	20240715	125800	36807780	5400	5400	5400	5400	0
502	20240715	125700	36807780	5400	5400	5400	5400	0
503	20240715	125600	36807780	5400	5400	5400	5400	2
504	20240715	125500	36796980	5390	5390	5390	5390	0
505	20240715	125400	36796980	5390	5390	5390	5390	182
506	20240715	125300	35816000	5390	5390	5390	5390	0
507	20240715	125200	35816000	5390	5390	5390	5390	0
508	20240715	125100	35816000	5390	5390	5390	5390	298
509	20240715	125000	34209780	5390	5390	5390	5390	2
510	20240715	124900	34199000	5380	5380	5380	5380	10
511	20240715	124800	34145200	5390	5390	5390	5390	0
512	20240715	124700	34145200	5390	5390	5390	5390	0
513	20240715	124600	34145200	5390	5390	5390	5390	0
514	20240715	124500	34145200	5390	5390	5390	5390	0
515	20240715	124400	34145200	5390	5390	5390	5390	0
516	20240715	124300	34145200	5390	5390	5390	5390	0
517	20240715	124200	34145200	5390	5390	5390	5390	0
518	20240715	124100	34145200	5390	5390	5390	5390	0
519	20240715	124000	34145200	5390	5390	5390	5390	0
520	20240715	123900	34145200	5390	5390	5390	5390	0
521	20240715	123800	34145200	5390	5390	5390	5390	0
522	20240715	123700	34145200	5390	5390	5390	5390	0
523	20240715	123600	34145200	5390	5390	5390	5390	3
524	20240715	123500	34129030	5380	5390	5390	5380	11
525	20240715	123400	34069840	5380	5380	5380	5380	0
526	20240715	123300	34069840	5380	5360	5380	5360	14
527	20240715	123200	33994600	5360	5360	5360	5360	0
528	20240715	123100	33994600	5360	5360	5360	5360	0
529	20240715	123000	33994600	5360	5360	5360	5360	0
530	20240715	122900	33994600	5360	5360	5360	5360	0
531	20240715	122800	33994600	5360	5360	5360	5360	0
532	20240715	122700	33994600	5360	5360	5360	5360	0
533	20240715	122600	33994600	5360	5360	5360	5360	0
534	20240715	122500	33994600	5360	5360	5360	5360	0
535	20240715	122400	33994600	5360	5360	5360	5360	0
536	20240715	122300	33994600	5360	5360	5360	5360	0
537	20240715	122200	33994600	5360	5360	5360	5360	400
538	20240715	122100	31850600	5350	5350	5350	5350	0
539	20240715	122000	31850600	5350	5350	5350	5350	0
540	20240715	121900	31850600	5350	5350	5350	5350	162
541	20240715	121800	30983900	5350	5350	5350	5350	0
542	20240715	121700	30983900	5350	5350	5350	5350	0
543	20240715	121600	30983900	5350	5350	5350	5350	0
544	20240715	121500	30983900	5350	5350	5350	5350	0
545	20240715	121400	30983900	5350	5350	5350	5350	0
546	20240715	121300	30983900	5350	5350	5350	5350	0
547	20240715	121200	30983900	5350	5350	5350	5350	0
548	20240715	121100	30983900	5350	5350	5350	5350	0
549	20240715	121000	30983900	5350	5350	5350	5350	0
550	20240715	120900	30983900	5350	5350	5350	5350	0
551	20240715	120800	30983900	5350	5350	5350	5350	197
552	20240715	120700	29929950	5380	5380	5380	5380	0
553	20240715	120600	29929950	5380	5380	5380	5380	0
554	20240715	120500	29929950	5380	5380	5380	5380	0
555	20240715	120400	29929950	5380	5380	5380	5380	0
556	20240715	120300	29929950	5380	5380	5380	5380	0
557	20240715	120200	29929950	5380	5380	5380	5380	1
558	20240715	120100	29924570	5340	5340	5340	5340	0
559	20240715	120000	29924570	5340	5340	5340	5340	0
560	20240715	115900	29924570	5340	5340	5340	5340	0
561	20240715	115800	29924570	5340	5340	5340	5340	0
562	20240715	115700	29924570	5340	5340	5340	5340	0
563	20240715	115600	29924570	5340	5340	5340	5340	0
564	20240715	115500	29924570	5340	5340	5340	5340	0
565	20240715	115400	29924570	5340	5340	5340	5340	0
566	20240715	115300	29924570	5340	5340	5340	5340	0
567	20240715	115200	29924570	5340	5340	5340	5340	0
568	20240715	115100	29924570	5340	5340	5340	5340	0
569	20240715	115000	29924570	5340	5340	5340	5340	0
570	20240715	114900	29924570	5340	5340	5340	5340	0
571	20240715	114800	29924570	5340	5340	5340	5340	0
572	20240715	114700	29924570	5340	5340	5340	5340	0
573	20240715	114600	29924570	5340	5340	5340	5340	0
574	20240715	114500	29924570	5340	5340	5340	5340	0
575	20240715	114400	29924570	5340	5340	5340	5340	0
576	20240715	114300	29924570	5340	5340	5340	5340	0
577	20240715	114200	29924570	5340	5340	5340	5340	0
578	20240715	114100	29924570	5340	5340	5340	5340	0
579	20240715	114000	29924570	5340	5340	5340	5340	0
580	20240715	113900	29924570	5340	5340	5340	5340	1
581	20240715	113800	29919230	5340	5340	5340	5340	0
582	20240715	113700	29919230	5340	5340	5340	5340	0
583	20240715	113600	29919230	5340	5340	5340	5340	0
584	20240715	113500	29919230	5340	5340	5340	5340	0
585	20240715	113400	29919230	5340	5340	5340	5340	0
586	20240715	113300	29919230	5340	5340	5340	5340	0
587	20240715	113200	29919230	5340	5340	5340	5340	0
588	20240715	113100	29919230	5340	5340	5340	5340	0
589	20240715	113000	29919230	5340	5340	5340	5340	264
590	20240715	112900	28509470	5340	5340	5340	5340	0
591	20240715	112800	28509470	5340	5350	5350	5340	337
592	20240715	112700	26709390	5340	5350	5350	5340	63
593	20240715	112600	26372360	5360	5360	5360	5360	0
594	20240715	112500	26372360	5360	5360	5360	5360	0
595	20240715	112400	26372360	5360	5360	5360	5360	0
596	20240715	112300	26372360	5360	5360	5360	5360	0
597	20240715	112200	26372360	5360	5360	5360	5360	0
598	20240715	112100	26372360	5360	5350	5360	5350	2023
599	20240715	112000	15533020	5360	5360	5360	5360	0
600	20240715	111900	15533020	5360	5360	5360	5360	0
601	20240715	111800	15533020	5360	5360	5360	5360	0
602	20240715	111700	15533020	5360	5360	5360	5360	0
603	20240715	111600	15533020	5360	5360	5360	5360	0
604	20240715	111500	15533020	5360	5360	5360	5360	0
605	20240715	111400	15533020	5360	5360	5360	5360	2
606	20240715	111300	15522300	5350	5350	5350	5350	0
607	20240715	111200	15522300	5350	5350	5350	5350	0
608	20240715	111100	15522300	5350	5350	5350	5350	0
609	20240715	111000	15522300	5350	5360	5360	5350	299
610	20240715	110900	13922620	5350	5350	5350	5350	0
611	20240715	110800	13922620	5350	5350	5350	5350	0
612	20240715	110700	13922620	5350	5350	5350	5350	0
613	20240715	110600	13922620	5350	5350	5350	5350	0
614	20240715	110500	13922620	5350	5350	5350	5350	0
615	20240715	110400	13922620	5350	5350	5350	5350	0
616	20240715	110300	13922620	5350	5350	5350	5350	0
617	20240715	110200	13922620	5350	5350	5350	5350	0
618	20240715	110100	13922620	5350	5350	5350	5350	0
619	20240715	110000	13922620	5350	5350	5350	5350	0
620	20240715	105900	13922620	5350	5350	5350	5350	0
621	20240715	105800	13922620	5350	5350	5350	5350	0
622	20240715	105700	13922620	5350	5350	5350	5350	0
623	20240715	105600	13922620	5350	5350	5350	5350	0
624	20240715	105500	13922620	5350	5350	5350	5350	0
625	20240715	105400	13922620	5350	5350	5350	5350	0
626	20240715	105300	13922620	5350	5350	5350	5350	0
627	20240715	105200	13922620	5350	5350	5350	5350	0
628	20240715	105100	13922620	5350	5350	5350	5350	0
629	20240715	105000	13922620	5350	5350	5350	5350	0
630	20240715	104900	13922620	5350	5350	5350	5350	0
631	20240715	104800	13922620	5350	5350	5350	5350	0
632	20240715	104700	13922620	5350	5350	5350	5350	0
633	20240715	104600	13922620	5350	5350	5350	5350	0
634	20240715	104500	13922620	5350	5350	5350	5350	0
635	20240715	104400	13922620	5350	5350	5350	5350	0
636	20240715	104300	13922620	5350	5350	5350	5350	0
637	20240715	104200	13922620	5350	5350	5350	5350	0
638	20240715	104100	13922620	5350	5350	5350	5350	90
639	20240715	104000	13441120	5350	5350	5350	5350	40
640	20240715	103900	13227120	5390	5390	5390	5390	0
641	20240715	103800	13227120	5390	5390	5390	5390	0
642	20240715	103700	13227120	5390	5390	5390	5390	0
643	20240715	103600	13227120	5390	5390	5390	5390	0
644	20240715	103500	13227120	5390	5390	5390	5390	0
645	20240715	103400	13227120	5390	5390	5390	5390	0
646	20240715	103300	13227120	5390	5390	5390	5390	0
647	20240715	103200	13227120	5390	5390	5390	5390	0
648	20240715	103100	13227120	5390	5390	5390	5390	0
649	20240715	103000	13227120	5390	5390	5390	5390	0
650	20240715	102900	13227120	5390	5390	5390	5390	0
651	20240715	102800	13227120	5390	5390	5390	5390	0
652	20240715	102700	13227120	5390	5390	5390	5390	0
653	20240715	102600	13227120	5390	5390	5390	5390	0
654	20240715	102500	13227120	5390	5390	5390	5390	0
655	20240715	102400	13227120	5390	5390	5390	5390	0
656	20240715	102300	13227120	5390	5390	5390	5390	0
657	20240715	102200	13227120	5390	5390	5390	5390	0
658	20240715	102100	13227120	5390	5390	5390	5390	0
659	20240715	102000	13227120	5390	5390	5390	5390	0
660	20240715	101900	13227120	5390	5390	5390	5390	0
661	20240715	101800	13227120	5390	5390	5390	5390	2
662	20240715	101700	13216340	5340	5340	5340	5340	0
663	20240715	101600	13216340	5340	5340	5340	5340	0
664	20240715	101500	13216340	5340	5390	5390	5340	501
665	20240715	101400	10532810	5390	5390	5390	5390	7
666	20240715	101300	10495080	5390	5390	5390	5390	5
667	20240715	101200	10468130	5390	5390	5390	5390	3
668	20240715	101100	10451960	5390	5390	5390	5390	3
669	20240715	101000	10435790	5390	5390	5390	5390	1
670	20240715	100900	10430400	5390	5390	5390	5390	1
671	20240715	100800	10425010	5390	5390	5390	5390	0
672	20240715	100700	10425010	5390	5390	5390	5390	1
673	20240715	100600	10419620	5390	5390	5390	5390	0
674	20240715	100500	10419620	5390	5390	5390	5390	0
675	20240715	100400	10419620	5390	5390	5390	5390	2
676	20240715	100300	10408840	5370	5390	5390	5370	265
677	20240715	100200	8985490	5390	5390	5390	5390	0
678	20240715	100100	8985490	5390	5390	5390	5390	12
679	20240715	100000	8920810	5380	5380	5380	5380	0
680	20240715	095900	8920810	5380	5380	5380	5380	0
681	20240715	095800	8920810	5380	5380	5380	5380	0
682	20240715	095700	8920810	5380	5380	5380	5380	0
683	20240715	095600	8920810	5380	5380	5380	5380	0
684	20240715	095500	8920810	5380	5390	5390	5380	249
685	20240715	095400	7581160	5390	5390	5390	5390	0
686	20240715	095300	7581160	5390	5390	5390	5390	0
687	20240715	095200	7581160	5390	5390	5390	5390	1
688	20240715	095100	7575770	5380	5380	5380	5380	145
689	20240715	095000	6795670	5380	5380	5380	5380	0
690	20240715	094900	6795670	5380	5380	5380	5380	2
691	20240715	094800	6784910	5380	5380	5380	5380	10
692	20240715	094700	6731110	5390	5390	5390	5390	200
693	20240715	094600	5653110	5410	5410	5410	5410	0
694	20240715	094500	5653110	5410	5410	5410	5410	0
695	20240715	094400	5653110	5410	5410	5410	5410	5
696	20240715	094300	5626060	5380	5380	5380	5380	0
697	20240715	094200	5626060	5380	5380	5380	5380	0
698	20240715	094100	5626060	5380	5380	5380	5380	30
699	20240715	094000	5464660	5380	5380	5380	5380	52
700	20240715	093900	5184900	5380	5380	5380	5380	0
701	20240715	093800	5184900	5380	5380	5380	5380	0
702	20240715	093700	5184900	5380	5380	5380	5380	0
703	20240715	093600	5184900	5380	5380	5380	5380	0
704	20240715	093500	5184900	5380	5380	5380	5380	42
705	20240715	093400	4958940	5380	5380	5380	5380	0
706	20240715	093300	4958940	5380	5380	5380	5380	0
707	20240715	093200	4958940	5380	5380	5380	5380	0
708	20240715	093100	4958940	5380	5380	5380	5380	0
709	20240715	093000	4958940	5380	5380	5380	5380	0
710	20240715	092900	4958940	5380	5380	5380	5380	0
711	20240715	092800	4958940	5380	5380	5380	5380	0
712	20240715	092700	4958940	5380	5380	5380	5380	0
713	20240715	092600	4958940	5380	5380	5380	5380	0
714	20240715	092500	4958940	5380	5380	5380	5380	11
715	20240715	092400	4899760	5380	5380	5380	5380	0
716	20240715	092300	4899760	5380	5380	5380	5380	1
717	20240715	092200	4894380	5350	5350	5350	5350	9
718	20240715	092100	4846230	5360	5360	5360	5360	0
719	20240715	092000	4846230	5360	5360	5360	5360	0
720	20240715	091900	4846230	5360	5360	5360	5360	0
721	20240715	091800	4846230	5360	5360	5360	5360	222
722	20240715	091700	3656310	5360	5360	5360	5360	0
723	20240715	091600	3656310	5360	5360	5360	5360	0
724	20240715	091500	3656310	5360	5360	5360	5360	160
725	20240715	091400	2798710	5360	5360	5360	5360	0
726	20240715	091300	2798710	5360	5360	5360	5360	0
727	20240715	091200	2798710	5360	5360	5360	5360	0
728	20240715	091100	2798710	5360	5360	5360	5360	22
729	20240715	091000	2680790	5360	5360	5360	5360	0
730	20240715	090900	2680790	5360	5360	5360	5360	0
731	20240715	090800	2680790	5360	5360	5360	5360	0
732	20240715	090700	2680790	5360	5370	5370	5360	106
733	20240715	090600	2112580	5360	5360	5360	5360	0
734	20240715	090500	2112580	5360	5360	5360	5360	111
735	20240715	090400	1517620	5350	5350	5350	5350	0
736	20240715	090300	1517620	5350	5350	5350	5350	0
737	20240715	090200	1517620	5350	5350	5350	5350	0
738	20240715	090100	1517620	5350	5420	5490	5340	204
739	20240715	090000	417310	5420	5420	5420	5410	77