KissMeData/301300/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211700	55638120	5420	5420	5420	5420	338
3	20240712	211600	55638120	5420	5420	5420	5420	0
4	20240712	211500	55638120	5420	5420	5420	5420	0
5	20240712	211400	55638120	5420	5420	5420	5420	0
6	20240712	211300	55638120	5420	5420	5420	5420	0
7	20240712	211200	55638120	5420	5420	5420	5420	0
8	20240712	211100	55638120	5420	5420	5420	5420	0
9	20240712	211000	55638120	5420	5420	5420	5420	0
10	20240712	210900	55638120	5420	5420	5420	5420	0
11	20240712	210800	55638120	5420	5420	5420	5420	0
12	20240712	210700	55638120	5420	5420	5420	5420	0
13	20240712	210600	55638120	5420	5420	5420	5420	0
14	20240712	210500	55638120	5420	5420	5420	5420	0
15	20240712	210400	55638120	5420	5420	5420	5420	0
16	20240712	210300	55638120	5420	5420	5420	5420	0
17	20240712	210200	55638120	5420	5420	5420	5420	0
18	20240712	210100	55638120	5420	5420	5420	5420	0
19	20240712	210000	55638120	5420	5420	5420	5420	0
20	20240712	205900	55638120	5420	5420	5420	5420	0
21	20240712	205800	55638120	5420	5420	5420	5420	0
22	20240712	205700	55638120	5420	5420	5420	5420	0
23	20240712	205600	55638120	5420	5420	5420	5420	0
24	20240712	205500	55638120	5420	5420	5420	5420	0
25	20240712	205400	55638120	5420	5420	5420	5420	0
26	20240712	205300	55638120	5420	5420	5420	5420	0
27	20240712	205200	55638120	5420	5420	5420	5420	0
28	20240712	205100	55638120	5420	5420	5420	5420	0
29	20240712	205000	55638120	5420	5420	5420	5420	0
30	20240712	204900	55638120	5420	5420	5420	5420	0
31	20240712	204800	55638120	5420	5420	5420	5420	0
32	20240712	204700	55638120	5420	5420	5420	5420	338
33	20240712	204600	55638120	5420	5420	5420	5420	0
34	20240712	204500	55638120	5420	5420	5420	5420	0
35	20240712	204400	55638120	5420	5420	5420	5420	0
36	20240712	204300	55638120	5420	5420	5420	5420	0
37	20240712	204200	55638120	5420	5420	5420	5420	0
38	20240712	204100	55638120	5420	5420	5420	5420	0
39	20240712	204000	55638120	5420	5420	5420	5420	0
40	20240712	203900	55638120	5420	5420	5420	5420	0
41	20240712	203800	55638120	5420	5420	5420	5420	0
42	20240712	203700	55638120	5420	5420	5420	5420	0
43	20240712	203600	55638120	5420	5420	5420	5420	0
44	20240712	203500	55638120	5420	5420	5420	5420	0
45	20240712	203400	55638120	5420	5420	5420	5420	0
46	20240712	203300	55638120	5420	5420	5420	5420	0
47	20240712	203200	55638120	5420	5420	5420	5420	0
48	20240712	203100	55638120	5420	5420	5420	5420	0
49	20240712	203000	55638120	5420	5420	5420	5420	0
50	20240712	202900	55638120	5420	5420	5420	5420	0
51	20240712	202800	55638120	5420	5420	5420	5420	0
52	20240712	202700	55638120	5420	5420	5420	5420	0
53	20240712	202600	55638120	5420	5420	5420	5420	0
54	20240712	202500	55638120	5420	5420	5420	5420	0
55	20240712	202400	55638120	5420	5420	5420	5420	0
56	20240712	202300	55638120	5420	5420	5420	5420	0
57	20240712	202200	55638120	5420	5420	5420	5420	0
58	20240712	202100	55638120	5420	5420	5420	5420	0
59	20240712	202000	55638120	5420	5420	5420	5420	0
60	20240712	201900	55638120	5420	5420	5420	5420	0
61	20240712	201800	55638120	5420	5420	5420	5420	0
62	20240712	201700	55638120	5420	5420	5420	5420	338
63	20240712	201600	55638120	5420	5420	5420	5420	0
64	20240712	201500	55638120	5420	5420	5420	5420	0
65	20240712	201400	55638120	5420	5420	5420	5420	0
66	20240712	201300	55638120	5420	5420	5420	5420	0
67	20240712	201200	55638120	5420	5420	5420	5420	0
68	20240712	201100	55638120	5420	5420	5420	5420	0
69	20240712	201000	55638120	5420	5420	5420	5420	0
70	20240712	200900	55638120	5420	5420	5420	5420	0
71	20240712	200800	55638120	5420	5420	5420	5420	0
72	20240712	200700	55638120	5420	5420	5420	5420	0
73	20240712	200600	55638120	5420	5420	5420	5420	0
74	20240712	200500	55638120	5420	5420	5420	5420	0
75	20240712	200400	55638120	5420	5420	5420	5420	0
76	20240712	200300	55638120	5420	5420	5420	5420	0
77	20240712	200200	55638120	5420	5420	5420	5420	0
78	20240712	200100	55638120	5420	5420	5420	5420	0
79	20240712	200000	55638120	5420	5420	5420	5420	0
80	20240712	195900	55638120	5420	5420	5420	5420	0
81	20240712	195800	55638120	5420	5420	5420	5420	0
82	20240712	195700	55638120	5420	5420	5420	5420	0
83	20240712	195600	55638120	5420	5420	5420	5420	0
84	20240712	195500	55638120	5420	5420	5420	5420	0
85	20240712	195400	55638120	5420	5420	5420	5420	0
86	20240712	195300	55638120	5420	5420	5420	5420	0
87	20240712	195200	55638120	5420	5420	5420	5420	0
88	20240712	195100	55638120	5420	5420	5420	5420	0
89	20240712	195000	55638120	5420	5420	5420	5420	0
90	20240712	194900	55638120	5420	5420	5420	5420	0
91	20240712	194800	55638120	5420	5420	5420	5420	0
92	20240712	194700	55638120	5420	5420	5420	5420	338
93	20240712	194600	55638120	5420	5420	5420	5420	0
94	20240712	194500	55638120	5420	5420	5420	5420	0
95	20240712	194400	55638120	5420	5420	5420	5420	0
96	20240712	194300	55638120	5420	5420	5420	5420	0
97	20240712	194200	55638120	5420	5420	5420	5420	0
98	20240712	194100	55638120	5420	5420	5420	5420	0
99	20240712	194000	55638120	5420	5420	5420	5420	0
100	20240712	193900	55638120	5420	5420	5420	5420	0
101	20240712	193800	55638120	5420	5420	5420	5420	0
102	20240712	193700	55638120	5420	5420	5420	5420	0
103	20240712	193600	55638120	5420	5420	5420	5420	0
104	20240712	193500	55638120	5420	5420	5420	5420	0
105	20240712	193400	55638120	5420	5420	5420	5420	0
106	20240712	193300	55638120	5420	5420	5420	5420	0
107	20240712	193200	55638120	5420	5420	5420	5420	0
108	20240712	193100	55638120	5420	5420	5420	5420	0
109	20240712	193000	55638120	5420	5420	5420	5420	0
110	20240712	192900	55638120	5420	5420	5420	5420	0
111	20240712	192800	55638120	5420	5420	5420	5420	0
112	20240712	192700	55638120	5420	5420	5420	5420	0
113	20240712	192600	55638120	5420	5420	5420	5420	0
114	20240712	192500	55638120	5420	5420	5420	5420	0
115	20240712	192400	55638120	5420	5420	5420	5420	0
116	20240712	192300	55638120	5420	5420	5420	5420	0
117	20240712	192200	55638120	5420	5420	5420	5420	0
118	20240712	192100	55638120	5420	5420	5420	5420	0
119	20240712	192000	55638120	5420	5420	5420	5420	0
120	20240712	191900	55638120	5420	5420	5420	5420	0
121	20240712	191800	55638120	5420	5420	5420	5420	0
122	20240712	191700	55638120	5420	5420	5420	5420	338
123	20240712	191600	55638120	5420	5420	5420	5420	0
124	20240712	191500	55638120	5420	5420	5420	5420	0
125	20240712	191400	55638120	5420	5420	5420	5420	0
126	20240712	191300	55638120	5420	5420	5420	5420	0
127	20240712	191200	55638120	5420	5420	5420	5420	0
128	20240712	191100	55638120	5420	5420	5420	5420	0
129	20240712	191000	55638120	5420	5420	5420	5420	0
130	20240712	190900	55638120	5420	5420	5420	5420	0
131	20240712	190800	55638120	5420	5420	5420	5420	0
132	20240712	190700	55638120	5420	5420	5420	5420	0
133	20240712	190600	55638120	5420	5420	5420	5420	0
134	20240712	190500	55638120	5420	5420	5420	5420	0
135	20240712	190400	55638120	5420	5420	5420	5420	0
136	20240712	190300	55638120	5420	5420	5420	5420	0
137	20240712	190200	55638120	5420	5420	5420	5420	0
138	20240712	190100	55638120	5420	5420	5420	5420	0
139	20240712	190000	55638120	5420	5420	5420	5420	0
140	20240712	185900	55638120	5420	5420	5420	5420	0
141	20240712	185800	55638120	5420	5420	5420	5420	0
142	20240712	185700	55638120	5420	5420	5420	5420	0
143	20240712	185600	55638120	5420	5420	5420	5420	0
144	20240712	185500	55638120	5420	5420	5420	5420	0
145	20240712	185400	55638120	5420	5420	5420	5420	0
146	20240712	185300	55638120	5420	5420	5420	5420	0
147	20240712	185200	55638120	5420	5420	5420	5420	0
148	20240712	185100	55638120	5420	5420	5420	5420	0
149	20240712	185000	55638120	5420	5420	5420	5420	0
150	20240712	184900	55638120	5420	5420	5420	5420	0
151	20240712	184800	55638120	5420	5420	5420	5420	0
152	20240712	184700	55638120	5420	5420	5420	5420	338
153	20240712	184600	55638120	5420	5420	5420	5420	0
154	20240712	184500	55638120	5420	5420	5420	5420	0
155	20240712	184400	55638120	5420	5420	5420	5420	0
156	20240712	184300	55638120	5420	5420	5420	5420	0
157	20240712	184200	55638120	5420	5420	5420	5420	0
158	20240712	184100	55638120	5420	5420	5420	5420	0
159	20240712	184000	55638120	5420	5420	5420	5420	0
160	20240712	183900	55638120	5420	5420	5420	5420	0
161	20240712	183800	55638120	5420	5420	5420	5420	0
162	20240712	183700	55638120	5420	5420	5420	5420	0
163	20240712	183600	55638120	5420	5420	5420	5420	0
164	20240712	183500	55638120	5420	5420	5420	5420	0
165	20240712	183400	55638120	5420	5420	5420	5420	0
166	20240712	183300	55638120	5420	5420	5420	5420	0
167	20240712	183200	55638120	5420	5420	5420	5420	0
168	20240712	183100	55638120	5420	5420	5420	5420	0
169	20240712	183000	55638120	5420	5420	5420	5420	0
170	20240712	182900	55638120	5420	5420	5420	5420	0
171	20240712	182800	55638120	5420	5420	5420	5420	0
172	20240712	182700	55638120	5420	5420	5420	5420	0
173	20240712	182600	55638120	5420	5420	5420	5420	0
174	20240712	182500	55638120	5420	5420	5420	5420	0
175	20240712	182400	55638120	5420	5420	5420	5420	0
176	20240712	182300	55638120	5420	5420	5420	5420	0
177	20240712	182200	55638120	5420	5420	5420	5420	0
178	20240712	182100	55638120	5420	5420	5420	5420	0
179	20240712	182000	55638120	5420	5420	5420	5420	0
180	20240712	181900	55638120	5420	5420	5420	5420	0
181	20240712	181800	55638120	5420	5420	5420	5420	0
182	20240712	181700	55638120	5420	5420	5420	5420	338
183	20240712	181600	55638120	5420	5420	5420	5420	0
184	20240712	181500	55638120	5420	5420	5420	5420	0
185	20240712	181400	55638120	5420	5420	5420	5420	0
186	20240712	181300	55638120	5420	5420	5420	5420	0
187	20240712	181200	55638120	5420	5420	5420	5420	0
188	20240712	181100	55638120	5420	5420	5420	5420	0
189	20240712	181000	55638120	5420	5420	5420	5420	0
190	20240712	180900	55638120	5420	5420	5420	5420	0
191	20240712	180800	55638120	5420	5420	5420	5420	0
192	20240712	180700	55638120	5420	5420	5420	5420	0
193	20240712	180600	55638120	5420	5420	5420	5420	0
194	20240712	180500	55638120	5420	5420	5420	5420	0
195	20240712	180400	55638120	5420	5420	5420	5420	0
196	20240712	180300	55638120	5420	5420	5420	5420	0
197	20240712	180200	55638120	5420	5420	5420	5420	0
198	20240712	180100	55638120	5420	5420	5420	5420	0
199	20240712	180000	55638120	5420	5420	5420	5420	0
200	20240712	175900	55638120	5420	5420	5420	5420	0
201	20240712	175800	55638120	5420	5420	5420	5420	0
202	20240712	175700	55638120	5420	5420	5420	5420	0
203	20240712	175600	55638120	5420	5420	5420	5420	0
204	20240712	175500	55638120	5420	5420	5420	5420	0
205	20240712	175400	55638120	5420	5420	5420	5420	0
206	20240712	175300	55638120	5420	5420	5420	5420	0
207	20240712	175200	55638120	5420	5420	5420	5420	0
208	20240712	175100	55638120	5420	5420	5420	5420	0
209	20240712	175000	55638120	5420	5420	5420	5420	0
210	20240712	174900	55638120	5420	5420	5420	5420	0
211	20240712	174800	55638120	5420	5420	5420	5420	0
212	20240712	174700	55638120	5420	5420	5420	5420	338
213	20240712	174600	55638120	5420	5420	5420	5420	0
214	20240712	174500	55638120	5420	5420	5420	5420	0
215	20240712	174400	55638120	5420	5420	5420	5420	0
216	20240712	174300	55638120	5420	5420	5420	5420	0
217	20240712	174200	55638120	5420	5420	5420	5420	0
218	20240712	174100	55638120	5420	5420	5420	5420	0
219	20240712	174000	55638120	5420	5420	5420	5420	0
220	20240712	173900	55638120	5420	5420	5420	5420	0
221	20240712	173800	55638120	5420	5420	5420	5420	0
222	20240712	173700	55638120	5420	5420	5420	5420	0
223	20240712	173600	55638120	5420	5420	5420	5420	0
224	20240712	173500	55638120	5420	5420	5420	5420	0
225	20240712	173400	55638120	5420	5420	5420	5420	0
226	20240712	173300	55638120	5420	5420	5420	5420	0
227	20240712	173200	55638120	5420	5420	5420	5420	0
228	20240712	173100	55638120	5420	5420	5420	5420	0
229	20240712	173000	55638120	5420	5420	5420	5420	0
230	20240712	172900	55638120	5420	5420	5420	5420	0
231	20240712	172800	55638120	5420	5420	5420	5420	0
232	20240712	172700	55638120	5420	5420	5420	5420	0
233	20240712	172600	55638120	5420	5420	5420	5420	0
234	20240712	172500	55638120	5420	5420	5420	5420	0
235	20240712	172400	55638120	5420	5420	5420	5420	0
236	20240712	172300	55638120	5420	5420	5420	5420	0
237	20240712	172200	55638120	5420	5420	5420	5420	0
238	20240712	172100	55638120	5420	5420	5420	5420	0
239	20240712	172000	55638120	5420	5420	5420	5420	0
240	20240712	171900	55638120	5420	5420	5420	5420	0
241	20240712	171800	55638120	5420	5420	5420	5420	0
242	20240712	171700	55638120	5420	5420	5420	5420	338
243	20240712	171600	55638120	5420	5420	5420	5420	0
244	20240712	171500	55638120	5420	5420	5420	5420	0
245	20240712	171400	55638120	5420	5420	5420	5420	0
246	20240712	171300	55638120	5420	5420	5420	5420	0
247	20240712	171200	55638120	5420	5420	5420	5420	0
248	20240712	171100	55638120	5420	5420	5420	5420	0
249	20240712	171000	55638120	5420	5420	5420	5420	0
250	20240712	170900	55638120	5420	5420	5420	5420	0
251	20240712	170800	55638120	5420	5420	5420	5420	0
252	20240712	170700	55638120	5420	5420	5420	5420	0
253	20240712	170600	55638120	5420	5420	5420	5420	0
254	20240712	170500	55638120	5420	5420	5420	5420	0
255	20240712	170400	55638120	5420	5420	5420	5420	0
256	20240712	170300	55638120	5420	5420	5420	5420	0
257	20240712	170200	55638120	5420	5420	5420	5420	0
258	20240712	170100	55638120	5420	5420	5420	5420	0
259	20240712	170000	55638120	5420	5420	5420	5420	0
260	20240712	165900	55638120	5420	5420	5420	5420	0
261	20240712	165800	55638120	5420	5420	5420	5420	0
262	20240712	165700	55638120	5420	5420	5420	5420	0
263	20240712	165600	55638120	5420	5420	5420	5420	0
264	20240712	165500	55638120	5420	5420	5420	5420	0
265	20240712	165400	55638120	5420	5420	5420	5420	0
266	20240712	165300	55638120	5420	5420	5420	5420	0
267	20240712	165200	55638120	5420	5420	5420	5420	0
268	20240712	165100	55638120	5420	5420	5420	5420	0
269	20240712	165000	55638120	5420	5420	5420	5420	0
270	20240712	164900	55638120	5420	5420	5420	5420	0
271	20240712	164800	55638120	5420	5420	5420	5420	0
272	20240712	164700	55638120	5420	5420	5420	5420	338
273	20240712	164600	55638120	5420	5420	5420	5420	0
274	20240712	164500	55638120	5420	5420	5420	5420	0
275	20240712	164400	55638120	5420	5420	5420	5420	0
276	20240712	164300	55638120	5420	5420	5420	5420	0
277	20240712	164200	55638120	5420	5420	5420	5420	0
278	20240712	164100	55638120	5420	5420	5420	5420	0
279	20240712	164000	55638120	5420	5420	5420	5420	0
280	20240712	163900	55638120	5420	5420	5420	5420	0
281	20240712	163800	55638120	5420	5420	5420	5420	0
282	20240712	163700	55638120	5420	5420	5420	5420	0
283	20240712	163600	55638120	5420	5420	5420	5420	0
284	20240712	163500	55638120	5420	5420	5420	5420	0
285	20240712	163400	55638120	5420	5420	5420	5420	0
286	20240712	163300	55638120	5420	5420	5420	5420	0
287	20240712	163200	55638120	5420	5420	5420	5420	0
288	20240712	163100	55638120	5420	5420	5420	5420	0
289	20240712	163000	55638120	5420	5420	5420	5420	0
290	20240712	162900	55638120	5420	5420	5420	5420	0
291	20240712	162800	55638120	5420	5420	5420	5420	0
292	20240712	162700	55638120	5420	5420	5420	5420	0
293	20240712	162600	55638120	5420	5420	5420	5420	0
294	20240712	162500	55638120	5420	5420	5420	5420	0
295	20240712	162400	55638120	5420	5420	5420	5420	0
296	20240712	162300	55638120	5420	5420	5420	5420	0
297	20240712	162200	55638120	5420	5420	5420	5420	0
298	20240712	162100	55638120	5420	5420	5420	5420	0
299	20240712	162000	55638120	5420	5420	5420	5420	0
300	20240712	161900	55638120	5420	5420	5420	5420	0
301	20240712	161800	55638120	5420	5420	5420	5420	0
302	20240712	161700	55638120	5420	5420	5420	5420	338
303	20240712	161600	55638120	5420	5420	5420	5420	0
304	20240712	161500	55638120	5420	5420	5420	5420	0
305	20240712	161400	55638120	5420	5420	5420	5420	0
306	20240712	161300	55638120	5420	5420	5420	5420	0
307	20240712	161200	55638120	5420	5420	5420	5420	0
308	20240712	161100	55638120	5420	5420	5420	5420	0
309	20240712	161000	55638120	5420	5420	5420	5420	0
310	20240712	160900	55638120	5420	5420	5420	5420	0
311	20240712	160800	55638120	5420	5420	5420	5420	0
312	20240712	160700	55638120	5420	5420	5420	5420	0
313	20240712	160600	55638120	5420	5420	5420	5420	0
314	20240712	160500	55638120	5420	5420	5420	5420	0
315	20240712	160400	55638120	5420	5420	5420	5420	0
316	20240712	160300	55638120	5420	5420	5420	5420	0
317	20240712	160200	55638120	5420	5420	5420	5420	0
318	20240712	160100	55638120	5420	5420	5420	5420	0
319	20240712	160000	55638120	5420	5420	5420	5420	0
320	20240712	155900	55638120	5420	5420	5420	5420	0
321	20240712	155800	55638120	5420	5420	5420	5420	0
322	20240712	155700	55638120	5420	5420	5420	5420	0
323	20240712	155600	55638120	5420	5420	5420	5420	0
324	20240712	155500	55638120	5420	5420	5420	5420	0
325	20240712	155400	55638120	5420	5420	5420	5420	0
326	20240712	155300	55638120	5420	5420	5420	5420	0
327	20240712	155200	55638120	5420	5420	5420	5420	0
328	20240712	155100	55638120	5420	5420	5420	5420	0
329	20240712	155000	55638120	5420	5420	5420	5420	0
330	20240712	154900	55638120	5420	5420	5420	5420	0
331	20240712	154800	55638120	5420	5420	5420	5420	0
332	20240712	154700	55638120	5420	5420	5420	5420	338
333	20240712	154600	55638120	5420	5420	5420	5420	0
334	20240712	154500	55638120	5420	5420	5420	5420	0
335	20240712	154400	55638120	5420	5420	5420	5420	0
336	20240712	154300	55638120	5420	5420	5420	5420	0
337	20240712	154200	55638120	5420	5420	5420	5420	0
338	20240712	154100	55638120	5420	5420	5420	5420	0
339	20240712	154000	55638120	5420	5420	5420	5420	0
340	20240712	153900	55638120	5420	5420	5420	5420	0
341	20240712	153800	55638120	5420	5420	5420	5420	0
342	20240712	153700	55638120	5420	5420	5420	5420	0
343	20240712	153600	55638120	5420	5420	5420	5420	0
344	20240712	153500	55638120	5420	5420	5420	5420	0
345	20240712	153400	55638120	5420	5420	5420	5420	0
346	20240712	153300	55638120	5420	5420	5420	5420	0
347	20240712	153200	55638120	5420	5420	5420	5420	0
348	20240712	153100	55638120	5420	5420	5420	5420	0
349	20240712	153000	55638120	5420	5420	5420	5420	338
350	20240712	152900	53806160	5390	5390	5390	5390	0
351	20240712	152800	53806160	5390	5390	5390	5390	0
352	20240712	152700	53806160	5390	5390	5390	5390	0
353	20240712	152600	53806160	5390	5390	5390	5390	0
354	20240712	152500	53806160	5390	5390	5390	5390	0
355	20240712	152400	53806160	5390	5390	5390	5390	0
356	20240712	152300	53806160	5390	5390	5390	5390	0
357	20240712	152200	53806160	5390	5390	5390	5390	0
358	20240712	152100	53806160	5390	5390	5390	5390	0
359	20240712	152000	53806160	5390	5390	5390	5390	0
360	20240712	151900	53806160	5390	5390	5390	5390	16
361	20240712	151800	53719920	5390	5390	5390	5390	0
362	20240712	151700	53719920	5390	5390	5390	5390	3
363	20240712	151600	53703750	5390	5390	5390	5390	0
364	20240712	151500	53703750	5390	5390	5390	5390	36
365	20240712	151400	53509710	5390	5390	5390	5390	100
366	20240712	151300	52970710	5390	5390	5390	5390	0
367	20240712	151200	52970710	5390	5390	5390	5390	0
368	20240712	151100	52970710	5390	5390	5390	5390	0
369	20240712	151000	52970710	5390	5390	5390	5390	67
370	20240712	150900	52609580	5390	5390	5390	5390	2
371	20240712	150800	52598800	5390	5390	5390	5390	5
372	20240712	150700	52571850	5400	5400	5400	5400	0
373	20240712	150600	52571850	5400	5410	5410	5400	396
374	20240712	150500	50433400	5430	5430	5430	5430	0
375	20240712	150400	50433400	5430	5430	5430	5430	0
376	20240712	150300	50433400	5430	5430	5430	5430	0
377	20240712	150200	50433400	5430	5430	5430	5430	200
378	20240712	150100	49347400	5400	5400	5400	5400	0
379	20240712	150000	49347400	5400	5400	5400	5400	0
380	20240712	145900	49347400	5400	5400	5400	5400	54
381	20240712	145800	49055800	5400	5400	5400	5400	0
382	20240712	145700	49055800	5400	5400	5400	5400	6
383	20240712	145600	49023400	5400	5400	5400	5400	3
384	20240712	145500	49007200	5380	5380	5380	5380	0
385	20240712	145400	49007200	5380	5380	5380	5380	1
386	20240712	145300	49001820	5390	5390	5390	5390	87
387	20240712	145200	48532890	5440	5440	5440	5440	0
388	20240712	145100	48532890	5440	5440	5440	5440	0
389	20240712	145000	48532890	5440	5440	5440	5440	0
390	20240712	144900	48532890	5440	5420	5440	5420	71
391	20240712	144800	48147130	5420	5420	5420	5420	0
392	20240712	144700	48147130	5420	5420	5420	5420	0
393	20240712	144600	48147130	5420	5410	5420	5410	200
394	20240712	144500	47063180	5410	5410	5410	5410	0
395	20240712	144400	47063180	5410	5410	5410	5410	0
396	20240712	144300	47063180	5410	5400	5410	5400	7
397	20240712	144200	47025320	5410	5370	5410	5370	19
398	20240712	144100	46922690	5360	5360	5360	5360	0
399	20240712	144000	46922690	5360	5360	5360	5360	0
400	20240712	143900	46922690	5360	5360	5360	5360	0
401	20240712	143800	46922690	5360	5400	5400	5360	200
402	20240712	143700	45849250	5400	5400	5400	5400	0
403	20240712	143600	45849250	5400	5400	5400	5400	0
404	20240712	143500	45849250	5400	5400	5400	5400	0
405	20240712	143400	45849250	5400	5400	5400	5400	0
406	20240712	143300	45849250	5400	5400	5400	5400	0
407	20240712	143200	45849250	5400	5400	5400	5400	0
408	20240712	143100	45849250	5400	5400	5400	5400	0
409	20240712	143000	45849250	5400	5400	5400	5400	0
410	20240712	142900	45849250	5400	5400	5400	5400	0
411	20240712	142800	45849250	5400	5400	5400	5400	0
412	20240712	142700	45849250	5400	5400	5400	5400	0
413	20240712	142600	45849250	5400	5400	5400	5400	0
414	20240712	142500	45849250	5400	5400	5400	5400	0
415	20240712	142400	45849250	5400	5400	5400	5400	0
416	20240712	142300	45849250	5400	5400	5400	5400	0
417	20240712	142200	45849250	5400	5400	5400	5400	0
418	20240712	142100	45849250	5400	5400	5400	5400	0
419	20240712	142000	45849250	5400	5400	5400	5400	0
420	20240712	141900	45849250	5400	5400	5400	5400	0
421	20240712	141800	45849250	5400	5400	5400	5400	0
422	20240712	141700	45849250	5400	5400	5400	5400	0
423	20240712	141600	45849250	5400	5400	5400	5400	0
424	20240712	141500	45849250	5400	5400	5400	5400	0
425	20240712	141400	45849250	5400	5400	5400	5400	0
426	20240712	141300	45849250	5400	5400	5400	5400	0
427	20240712	141200	45849250	5400	5400	5400	5400	0
428	20240712	141100	45849250	5400	5400	5400	5400	99
429	20240712	141000	45314650	5400	5400	5400	5400	4
430	20240712	140900	45293050	5400	5400	5400	5400	0
431	20240712	140800	45293050	5400	5400	5400	5400	0
432	20240712	140700	45293050	5400	5400	5400	5400	0
433	20240712	140600	45293050	5400	5400	5400	5400	0
434	20240712	140500	45293050	5400	5390	5400	5390	86
435	20240712	140400	44829410	5390	5390	5390	5390	0
436	20240712	140300	44829410	5390	5390	5390	5390	0
437	20240712	140200	44829410	5390	5390	5390	5390	0
438	20240712	140100	44829410	5390	5390	5390	5390	0
439	20240712	140000	44829410	5390	5390	5390	5390	0
440	20240712	135900	44829410	5390	5390	5390	5390	30
441	20240712	135800	44667710	5380	5380	5380	5380	0
442	20240712	135700	44667710	5380	5380	5380	5380	0
443	20240712	135600	44667710	5380	5380	5380	5380	0
444	20240712	135500	44667710	5380	5380	5380	5380	0
445	20240712	135400	44667710	5380	5380	5380	5380	70
446	20240712	135300	44291110	5370	5370	5370	5370	0
447	20240712	135200	44291110	5370	5370	5370	5370	0
448	20240712	135100	44291110	5370	5370	5370	5370	0
449	20240712	135000	44291110	5370	5370	5370	5370	0
450	20240712	134900	44291110	5370	5370	5370	5370	0
451	20240712	134800	44291110	5370	5370	5370	5370	0
452	20240712	134700	44291110	5370	5370	5370	5370	0
453	20240712	134600	44291110	5370	5370	5370	5370	0
454	20240712	134500	44291110	5370	5370	5370	5370	0
455	20240712	134400	44291110	5370	5370	5370	5370	0
456	20240712	134300	44291110	5370	5370	5370	5370	0
457	20240712	134200	44291110	5370	5370	5370	5370	0
458	20240712	134100	44291110	5370	5370	5370	5370	0
459	20240712	134000	44291110	5370	5370	5370	5370	0
460	20240712	133900	44291110	5370	5370	5370	5370	0
461	20240712	133800	44291110	5370	5370	5370	5370	0
462	20240712	133700	44291110	5370	5370	5370	5370	0
463	20240712	133600	44291110	5370	5370	5370	5370	0
464	20240712	133500	44291110	5370	5370	5370	5370	0
465	20240712	133400	44291110	5370	5370	5370	5370	0
466	20240712	133300	44291110	5370	5370	5370	5370	0
467	20240712	133200	44291110	5370	5370	5370	5370	60
468	20240712	133100	43968910	5370	5370	5370	5370	0
469	20240712	133000	43968910	5370	5370	5370	5370	0
470	20240712	132900	43968910	5370	5370	5370	5370	41
471	20240712	132800	43748740	5390	5390	5390	5390	0
472	20240712	132700	43748740	5390	5390	5390	5390	0
473	20240712	132600	43748740	5390	5390	5390	5390	0
474	20240712	132500	43748740	5390	5390	5390	5390	0
475	20240712	132400	43748740	5390	5390	5390	5390	1
476	20240712	132300	43743350	5380	5380	5380	5380	0
477	20240712	132200	43743350	5380	5380	5380	5380	30
478	20240712	132100	43581950	5360	5360	5360	5360	0
479	20240712	132000	43581950	5360	5360	5360	5360	0
480	20240712	131900	43581950	5360	5360	5360	5360	124
481	20240712	131800	42917310	5360	5360	5360	5360	0
482	20240712	131700	42917310	5360	5360	5360	5360	0
483	20240712	131600	42917310	5360	5360	5360	5360	0
484	20240712	131500	42917310	5360	5360	5360	5360	0
485	20240712	131400	42917310	5360	5360	5360	5360	0
486	20240712	131300	42917310	5360	5360	5360	5360	0
487	20240712	131200	42917310	5360	5360	5360	5360	0
488	20240712	131100	42917310	5360	5360	5360	5360	0
489	20240712	131000	42917310	5360	5360	5360	5360	0
490	20240712	130900	42917310	5360	5360	5360	5360	0
491	20240712	130800	42917310	5360	5360	5360	5360	28
492	20240712	130700	42767230	5360	5360	5360	5360	0
493	20240712	130600	42767230	5360	5370	5370	5360	200
494	20240712	130500	41693590	5380	5380	5380	5380	0
495	20240712	130400	41693590	5380	5380	5380	5380	0
496	20240712	130300	41693590	5380	5380	5380	5380	0
497	20240712	130200	41693590	5380	5380	5380	5380	0
498	20240712	130100	41693590	5380	5380	5380	5380	185
499	20240712	130000	40698290	5380	5380	5380	5380	0
500	20240712	125900	40698290	5380	5380	5380	5380	2
501	20240712	125800	40687530	5390	5390	5390	5390	0
502	20240712	125700	40687530	5390	5390	5390	5390	0
503	20240712	125600	40687530	5390	5390	5390	5390	0
504	20240712	125500	40687530	5390	5390	5390	5390	20
505	20240712	125400	40579730	5390	5390	5390	5390	0
506	20240712	125300	40579730	5390	5390	5390	5390	12
507	20240712	125200	40515050	5390	5390	5390	5390	0
508	20240712	125100	40515050	5390	5390	5390	5390	40
509	20240712	125000	40299450	5390	5390	5390	5390	6
510	20240712	124900	40267110	5390	5390	5390	5390	0
511	20240712	124800	40267110	5390	5390	5390	5390	0
512	20240712	124700	40267110	5390	5390	5390	5390	0
513	20240712	124600	40267110	5390	5390	5390	5390	0
514	20240712	124500	40267110	5390	5390	5390	5390	0
515	20240712	124400	40267110	5390	5390	5390	5390	0
516	20240712	124300	40267110	5390	5390	5390	5390	10
517	20240712	124200	40213210	5390	5390	5390	5390	0
518	20240712	124100	40213210	5390	5390	5390	5390	0
519	20240712	124000	40213210	5390	5390	5390	5390	0
520	20240712	123900	40213210	5390	5390	5390	5390	10
521	20240712	123800	40159310	5390	5390	5390	5390	0
522	20240712	123700	40159310	5390	5390	5390	5390	0
523	20240712	123600	40159310	5390	5390	5390	5390	0
524	20240712	123500	40159310	5390	5390	5390	5390	0
525	20240712	123400	40159310	5390	5390	5390	5390	0
526	20240712	123300	40159310	5390	5390	5390	5390	0
527	20240712	123200	40159310	5390	5390	5390	5390	450
528	20240712	123100	37733810	5390	5390	5390	5390	1
529	20240712	123000	37728420	5360	5360	5360	5360	0
530	20240712	122900	37728420	5360	5360	5360	5360	0
531	20240712	122800	37728420	5360	5360	5360	5360	0
532	20240712	122700	37728420	5360	5360	5360	5360	70
533	20240712	122600	37353220	5360	5360	5360	5360	0
534	20240712	122500	37353220	5360	5360	5360	5360	0
535	20240712	122400	37353220	5360	5360	5360	5360	0
536	20240712	122300	37353220	5360	5360	5360	5360	0
537	20240712	122200	37353220	5360	5360	5360	5360	0
538	20240712	122100	37353220	5360	5360	5360	5360	0
539	20240712	122000	37353220	5360	5360	5360	5360	0
540	20240712	121900	37353220	5360	5360	5360	5360	0
541	20240712	121800	37353220	5360	5360	5360	5360	0
542	20240712	121700	37353220	5360	5360	5360	5360	0
543	20240712	121600	37353220	5360	5360	5360	5360	0
544	20240712	121500	37353220	5360	5360	5360	5360	0
545	20240712	121400	37353220	5360	5360	5360	5360	0
546	20240712	121300	37353220	5360	5360	5360	5360	0
547	20240712	121200	37353220	5360	5360	5360	5360	0
548	20240712	121100	37353220	5360	5360	5360	5360	6
549	20240712	121000	37321060	5360	5360	5360	5360	0
550	20240712	120900	37321060	5360	5360	5360	5360	0
551	20240712	120800	37321060	5360	5360	5360	5360	0
552	20240712	120700	37321060	5360	5360	5360	5360	0
553	20240712	120600	37321060	5360	5360	5360	5360	79
554	20240712	120500	36897620	5360	5360	5360	5360	0
555	20240712	120400	36897620	5360	5360	5360	5360	0
556	20240712	120300	36897620	5360	5360	5360	5360	228
557	20240712	120200	35675540	5360	5360	5360	5360	0
558	20240712	120100	35675540	5360	5360	5360	5360	0
559	20240712	120000	35675540	5360	5360	5360	5360	0
560	20240712	115900	35675540	5360	5360	5360	5360	0
561	20240712	115800	35675540	5360	5360	5360	5360	0
562	20240712	115700	35675540	5360	5360	5360	5360	0
563	20240712	115600	35675540	5360	5360	5360	5360	5
564	20240712	115500	35648740	5360	5360	5360	5360	0
565	20240712	115400	35648740	5360	5360	5360	5360	0
566	20240712	115300	35648740	5360	5360	5360	5360	0
567	20240712	115200	35648740	5360	5400	5400	5360	655
568	20240712	115100	32124780	5420	5420	5420	5420	0
569	20240712	115000	32124780	5420	5420	5420	5420	0
570	20240712	114900	32124780	5420	5420	5420	5420	0
571	20240712	114800	32124780	5420	5420	5420	5420	0
572	20240712	114700	32124780	5420	5420	5420	5420	0
573	20240712	114600	32124780	5420	5420	5420	5420	6
574	20240712	114500	32092260	5420	5420	5420	5420	0
575	20240712	114400	32092260	5420	5420	5420	5420	0
576	20240712	114300	32092260	5420	5420	5420	5420	0
577	20240712	114200	32092260	5420	5420	5420	5420	1
578	20240712	114100	32086840	5370	5370	5370	5370	0
579	20240712	114000	32086840	5370	5370	5370	5370	0
580	20240712	113900	32086840	5370	5370	5370	5370	0
581	20240712	113800	32086840	5370	5370	5370	5370	0
582	20240712	113700	32086840	5370	5370	5370	5370	0
583	20240712	113600	32086840	5370	5370	5370	5370	0
584	20240712	113500	32086840	5370	5370	5370	5370	0
585	20240712	113400	32086840	5370	5370	5370	5370	0
586	20240712	113300	32086840	5370	5370	5370	5370	0
587	20240712	113200	32086840	5370	5370	5370	5370	0
588	20240712	113100	32086840	5370	5370	5370	5370	0
589	20240712	113000	32086840	5370	5370	5370	5370	0
590	20240712	112900	32086840	5370	5370	5370	5370	0
591	20240712	112800	32086840	5370	5370	5370	5370	0
592	20240712	112700	32086840	5370	5370	5370	5370	0
593	20240712	112600	32086840	5370	5370	5370	5370	0
594	20240712	112500	32086840	5370	5370	5370	5370	0
595	20240712	112400	32086840	5370	5370	5370	5370	0
596	20240712	112300	32086840	5370	5370	5370	5370	0
597	20240712	112200	32086840	5370	5370	5370	5370	0
598	20240712	112100	32086840	5370	5370	5370	5370	0
599	20240712	112000	32086840	5370	5370	5370	5370	0
600	20240712	111900	32086840	5370	5370	5370	5370	0
601	20240712	111800	32086840	5370	5370	5370	5370	0
602	20240712	111700	32086840	5370	5370	5370	5370	0
603	20240712	111600	32086840	5370	5380	5400	5370	1511
604	20240712	111500	23928020	5380	5380	5380	5380	0
605	20240712	111400	23928020	5380	5380	5380	5380	0
606	20240712	111300	23928020	5380	5380	5380	5380	0
607	20240712	111200	23928020	5380	5380	5380	5380	0
608	20240712	111100	23928020	5380	5380	5380	5380	0
609	20240712	111000	23928020	5380	5380	5380	5380	0
610	20240712	110900	23928020	5380	5380	5380	5380	0
611	20240712	110800	23928020	5380	5380	5380	5380	0
612	20240712	110700	23928020	5380	5380	5380	5380	0
613	20240712	110600	23928020	5380	5380	5380	5380	0
614	20240712	110500	23928020	5380	5380	5380	5380	0
615	20240712	110400	23928020	5380	5380	5380	5380	0
616	20240712	110300	23928020	5380	5380	5380	5380	0
617	20240712	110200	23928020	5380	5380	5380	5380	1
618	20240712	110100	23922640	5380	5380	5380	5380	399
619	20240712	110000	21776020	5400	5400	5400	5400	0
620	20240712	105900	21776020	5400	5400	5400	5400	0
621	20240712	105800	21776020	5400	5400	5400	5400	0
622	20240712	105700	21776020	5400	5400	5400	5400	0
623	20240712	105600	21776020	5400	5400	5400	5400	0
624	20240712	105500	21776020	5400	5400	5400	5400	0
625	20240712	105400	21776020	5400	5400	5400	5400	0
626	20240712	105300	21776020	5400	5400	5400	5400	0
627	20240712	105200	21776020	5400	5400	5400	5400	0
628	20240712	105100	21776020	5400	5400	5400	5400	0
629	20240712	105000	21776020	5400	5400	5400	5400	100
630	20240712	104900	21236020	5380	5380	5380	5380	0
631	20240712	104800	21236020	5380	5380	5380	5380	0
632	20240712	104700	21236020	5380	5380	5380	5380	0
633	20240712	104600	21236020	5380	5380	5380	5380	0
634	20240712	104500	21236020	5380	5380	5380	5380	0
635	20240712	104400	21236020	5380	5390	5390	5380	278
636	20240712	104300	19738410	5390	5390	5390	5390	0
637	20240712	104200	19738410	5390	5390	5390	5390	0
638	20240712	104100	19738410	5390	5390	5390	5390	0
639	20240712	104000	19738410	5390	5390	5390	5390	0
640	20240712	103900	19738410	5390	5390	5390	5390	100
641	20240712	103800	19199410	5390	5390	5390	5390	0
642	20240712	103700	19199410	5390	5390	5390	5390	0
643	20240712	103600	19199410	5390	5390	5390	5390	66
644	20240712	103500	18843670	5400	5430	5430	5400	116
645	20240712	103400	18217180	5400	5400	5400	5400	0
646	20240712	103300	18217180	5400	5400	5400	5400	1
647	20240712	103200	18211780	5430	5430	5430	5430	0
648	20240712	103100	18211780	5430	5430	5430	5430	50
649	20240712	103000	17940280	5430	5430	5430	5430	1
650	20240712	102900	17934850	5380	5380	5380	5380	0
651	20240712	102800	17934850	5380	5380	5380	5380	0
652	20240712	102700	17934850	5380	5380	5380	5380	0
653	20240712	102600	17934850	5380	5380	5380	5380	0
654	20240712	102500	17934850	5380	5380	5380	5380	0
655	20240712	102400	17934850	5380	5420	5420	5380	400
656	20240712	102300	15776780	5430	5430	5430	5430	0
657	20240712	102200	15776780	5430	5430	5430	5430	158
658	20240712	102100	14918840	5430	5430	5430	5430	8
659	20240712	102000	14875400	5440	5440	5440	5440	40
660	20240712	101900	14657800	5440	5440	5440	5440	0
661	20240712	101800	14657800	5440	5440	5440	5440	0
662	20240712	101700	14657800	5440	5440	5440	5440	4
663	20240712	101600	14636040	5440	5440	5440	5440	0
664	20240712	101500	14636040	5440	5440	5440	5440	0
665	20240712	101400	14636040	5440	5440	5440	5440	0
666	20240712	101300	14636040	5440	5440	5440	5440	2
667	20240712	101200	14625160	5420	5420	5420	5420	0
668	20240712	101100	14625160	5420	5420	5420	5420	45
669	20240712	101000	14381260	5410	5410	5410	5410	0
670	20240712	100900	14381260	5410	5410	5410	5410	9
671	20240712	100800	14332570	5410	5410	5410	5410	0
672	20240712	100700	14332570	5410	5410	5410	5410	0
673	20240712	100600	14332570	5410	5410	5410	5410	0
674	20240712	100500	14332570	5410	5420	5420	5410	6
675	20240712	100400	14300080	5420	5420	5420	5420	0
676	20240712	100300	14300080	5420	5420	5420	5420	3
677	20240712	100200	14283820	5420	5420	5420	5420	0
678	20240712	100100	14283820	5420	5420	5420	5420	15
679	20240712	100000	14202520	5460	5460	5460	5460	1
680	20240712	095900	14197060	5460	5460	5460	5460	0
681	20240712	095800	14197060	5460	5420	5460	5420	4
682	20240712	095700	14175340	5420	5420	5420	5420	2
683	20240712	095600	14164500	5420	5410	5420	5410	2
684	20240712	095500	14153670	5410	5410	5410	5410	0
685	20240712	095400	14153670	5410	5410	5410	5410	0
686	20240712	095300	14153670	5410	5420	5420	5410	30
687	20240712	095200	13991170	5420	5430	5430	5420	148
688	20240712	095100	13187630	5430	5430	5430	5430	610
689	20240712	095000	9875330	5430	5430	5430	5430	0
690	20240712	094900	9875330	5430	5430	5430	5430	0
691	20240712	094800	9875330	5430	5430	5430	5430	0
692	20240712	094700	9875330	5430	5430	5430	5430	0
693	20240712	094600	9875330	5430	5430	5430	5430	0
694	20240712	094500	9875330	5430	5430	5430	5430	0
695	20240712	094400	9875330	5430	5430	5430	5430	30
696	20240712	094300	9712430	5430	5430	5430	5430	31
697	20240712	094200	9544100	5430	5430	5430	5430	0
698	20240712	094100	9544100	5430	5460	5460	5430	29
699	20240712	094000	9386360	5460	5460	5460	5450	7
700	20240712	093900	9348150	5460	5460	5460	5460	0
701	20240712	093800	9348150	5460	5460	5460	5460	0
702	20240712	093700	9348150	5460	5460	5460	5460	0
703	20240712	093600	9348150	5460	5460	5460	5460	99
704	20240712	093500	8807610	5460	5460	5460	5460	76
705	20240712	093400	8392650	5420	5420	5420	5420	0
706	20240712	093300	8392650	5420	5420	5420	5420	271
707	20240712	093200	6923830	5420	5420	5420	5420	1
708	20240712	093100	6918410	5390	5390	5390	5390	0
709	20240712	093000	6918410	5390	5390	5390	5390	0
710	20240712	092900	6918410	5390	5400	5400	5390	50
711	20240712	092800	6648490	5400	5400	5400	5400	0
712	20240712	092700	6648490	5400	5400	5400	5400	0
713	20240712	092600	6648490	5400	5400	5400	5400	0
714	20240712	092500	6648490	5400	5400	5400	5400	0
715	20240712	092400	6648490	5400	5400	5400	5400	0
716	20240712	092300	6648490	5400	5400	5400	5400	100
717	20240712	092200	6108490	5390	5390	5390	5390	5
718	20240712	092100	6081540	5370	5370	5370	5370	0
719	20240712	092000	6081540	5370	5370	5370	5370	0
720	20240712	091900	6081540	5370	5370	5370	5370	0
721	20240712	091800	6081540	5370	5370	5370	5370	0
722	20240712	091700	6081540	5370	5370	5370	5370	0
723	20240712	091600	6081540	5370	5370	5370	5370	0
724	20240712	091500	6081540	5370	5370	5370	5370	4
725	20240712	091400	6060060	5410	5410	5410	5410	1
726	20240712	091300	6054650	5410	5410	5410	5410	0
727	20240712	091200	6054650	5410	5410	5410	5410	0
728	20240712	091100	6054650	5410	5410	5410	5370	167
729	20240712	091000	5153210	5410	5410	5410	5410	100
730	20240712	090900	4612210	5400	5400	5400	5400	4
731	20240712	090800	4590610	5420	5400	5420	5400	287
732	20240712	090700	3039170	5410	5420	5420	5410	94
733	20240712	090600	2529970	5430	5430	5430	5430	0
734	20240712	090500	2529970	5430	5420	5430	5420	80
735	20240712	090400	2096300	5430	5450	5450	5430	59
736	20240712	090300	1775210	5460	5460	5460	5460	5
737	20240712	090200	1747910	5460	5460	5460	5460	58
738	20240712	090100	1431230	5500	5500	5500	5480	93
739	20240712	090000	920010	5500	5580	5580	5450	165