KissMeData/301300/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211800	48482820	5350	5350	5350	5350	9
3	20240703	211700	48482820	5350	5350	5350	5350	0
4	20240703	211600	48482820	5350	5350	5350	5350	0
5	20240703	211500	48482820	5350	5350	5350	5350	0
6	20240703	211400	48482820	5350	5350	5350	5350	0
7	20240703	211300	48482820	5350	5350	5350	5350	0
8	20240703	211200	48482820	5350	5350	5350	5350	0
9	20240703	211100	48482820	5350	5350	5350	5350	0
10	20240703	211000	48482820	5350	5350	5350	5350	0
11	20240703	210900	48482820	5350	5350	5350	5350	0
12	20240703	210800	48482820	5350	5350	5350	5350	0
13	20240703	210700	48482820	5350	5350	5350	5350	0
14	20240703	210600	48482820	5350	5350	5350	5350	0
15	20240703	210500	48482820	5350	5350	5350	5350	0
16	20240703	210400	48482820	5350	5350	5350	5350	0
17	20240703	210300	48482820	5350	5350	5350	5350	0
18	20240703	210200	48482820	5350	5350	5350	5350	0
19	20240703	210100	48482820	5350	5350	5350	5350	0
20	20240703	210000	48482820	5350	5350	5350	5350	0
21	20240703	205900	48482820	5350	5350	5350	5350	0
22	20240703	205800	48482820	5350	5350	5350	5350	0
23	20240703	205700	48482820	5350	5350	5350	5350	0
24	20240703	205600	48482820	5350	5350	5350	5350	0
25	20240703	205500	48482820	5350	5350	5350	5350	0
26	20240703	205400	48482820	5350	5350	5350	5350	0
27	20240703	205300	48482820	5350	5350	5350	5350	0
28	20240703	205200	48482820	5350	5350	5350	5350	0
29	20240703	205100	48482820	5350	5350	5350	5350	0
30	20240703	205000	48482820	5350	5350	5350	5350	0
31	20240703	204900	48482820	5350	5350	5350	5350	0
32	20240703	204800	48482820	5350	5350	5350	5350	9
33	20240703	204700	48482820	5350	5350	5350	5350	0
34	20240703	204600	48482820	5350	5350	5350	5350	0
35	20240703	204500	48482820	5350	5350	5350	5350	0
36	20240703	204400	48482820	5350	5350	5350	5350	0
37	20240703	204300	48482820	5350	5350	5350	5350	0
38	20240703	204200	48482820	5350	5350	5350	5350	0
39	20240703	204100	48482820	5350	5350	5350	5350	0
40	20240703	204000	48482820	5350	5350	5350	5350	0
41	20240703	203900	48482820	5350	5350	5350	5350	0
42	20240703	203800	48482820	5350	5350	5350	5350	0
43	20240703	203700	48482820	5350	5350	5350	5350	0
44	20240703	203600	48482820	5350	5350	5350	5350	0
45	20240703	203500	48482820	5350	5350	5350	5350	0
46	20240703	203400	48482820	5350	5350	5350	5350	0
47	20240703	203300	48482820	5350	5350	5350	5350	0
48	20240703	203200	48482820	5350	5350	5350	5350	0
49	20240703	203100	48482820	5350	5350	5350	5350	0
50	20240703	203000	48482820	5350	5350	5350	5350	0
51	20240703	202900	48482820	5350	5350	5350	5350	0
52	20240703	202800	48482820	5350	5350	5350	5350	0
53	20240703	202700	48482820	5350	5350	5350	5350	0
54	20240703	202600	48482820	5350	5350	5350	5350	0
55	20240703	202500	48482820	5350	5350	5350	5350	0
56	20240703	202400	48482820	5350	5350	5350	5350	0
57	20240703	202300	48482820	5350	5350	5350	5350	0
58	20240703	202200	48482820	5350	5350	5350	5350	0
59	20240703	202100	48482820	5350	5350	5350	5350	0
60	20240703	202000	48482820	5350	5350	5350	5350	0
61	20240703	201900	48482820	5350	5350	5350	5350	0
62	20240703	201800	48482820	5350	5350	5350	5350	9
63	20240703	201700	48482820	5350	5350	5350	5350	0
64	20240703	201600	48482820	5350	5350	5350	5350	0
65	20240703	201500	48482820	5350	5350	5350	5350	0
66	20240703	201400	48482820	5350	5350	5350	5350	0
67	20240703	201300	48482820	5350	5350	5350	5350	0
68	20240703	201200	48482820	5350	5350	5350	5350	0
69	20240703	201100	48482820	5350	5350	5350	5350	0
70	20240703	201000	48482820	5350	5350	5350	5350	0
71	20240703	200900	48482820	5350	5350	5350	5350	0
72	20240703	200800	48482820	5350	5350	5350	5350	0
73	20240703	200700	48482820	5350	5350	5350	5350	0
74	20240703	200600	48482820	5350	5350	5350	5350	0
75	20240703	200500	48482820	5350	5350	5350	5350	0
76	20240703	200400	48482820	5350	5350	5350	5350	0
77	20240703	200300	48482820	5350	5350	5350	5350	0
78	20240703	200200	48482820	5350	5350	5350	5350	0
79	20240703	200100	48482820	5350	5350	5350	5350	0
80	20240703	200000	48482820	5350	5350	5350	5350	0
81	20240703	195900	48482820	5350	5350	5350	5350	0
82	20240703	195800	48482820	5350	5350	5350	5350	0
83	20240703	195700	48482820	5350	5350	5350	5350	0
84	20240703	195600	48482820	5350	5350	5350	5350	0
85	20240703	195500	48482820	5350	5350	5350	5350	0
86	20240703	195400	48482820	5350	5350	5350	5350	0
87	20240703	195300	48482820	5350	5350	5350	5350	0
88	20240703	195200	48482820	5350	5350	5350	5350	0
89	20240703	195100	48482820	5350	5350	5350	5350	0
90	20240703	195000	48482820	5350	5350	5350	5350	0
91	20240703	194900	48482820	5350	5350	5350	5350	0
92	20240703	194800	48482820	5350	5350	5350	5350	9
93	20240703	194700	48482820	5350	5350	5350	5350	0
94	20240703	194600	48482820	5350	5350	5350	5350	0
95	20240703	194500	48482820	5350	5350	5350	5350	0
96	20240703	194400	48482820	5350	5350	5350	5350	0
97	20240703	194300	48482820	5350	5350	5350	5350	0
98	20240703	194200	48482820	5350	5350	5350	5350	0
99	20240703	194100	48482820	5350	5350	5350	5350	0
100	20240703	194000	48482820	5350	5350	5350	5350	0
101	20240703	193900	48482820	5350	5350	5350	5350	0
102	20240703	193800	48482820	5350	5350	5350	5350	0
103	20240703	193700	48482820	5350	5350	5350	5350	0
104	20240703	193600	48482820	5350	5350	5350	5350	0
105	20240703	193500	48482820	5350	5350	5350	5350	0
106	20240703	193400	48482820	5350	5350	5350	5350	0
107	20240703	193300	48482820	5350	5350	5350	5350	0
108	20240703	193200	48482820	5350	5350	5350	5350	0
109	20240703	193100	48482820	5350	5350	5350	5350	0
110	20240703	193000	48482820	5350	5350	5350	5350	0
111	20240703	192900	48482820	5350	5350	5350	5350	0
112	20240703	192800	48482820	5350	5350	5350	5350	0
113	20240703	192700	48482820	5350	5350	5350	5350	0
114	20240703	192600	48482820	5350	5350	5350	5350	0
115	20240703	192500	48482820	5350	5350	5350	5350	0
116	20240703	192400	48482820	5350	5350	5350	5350	0
117	20240703	192300	48482820	5350	5350	5350	5350	0
118	20240703	192200	48482820	5350	5350	5350	5350	0
119	20240703	192100	48482820	5350	5350	5350	5350	0
120	20240703	192000	48482820	5350	5350	5350	5350	0
121	20240703	191900	48482820	5350	5350	5350	5350	0
122	20240703	191800	48482820	5350	5350	5350	5350	9
123	20240703	191700	48482820	5350	5350	5350	5350	0
124	20240703	191600	48482820	5350	5350	5350	5350	0
125	20240703	191500	48482820	5350	5350	5350	5350	0
126	20240703	191400	48482820	5350	5350	5350	5350	0
127	20240703	191300	48482820	5350	5350	5350	5350	0
128	20240703	191200	48482820	5350	5350	5350	5350	0
129	20240703	191100	48482820	5350	5350	5350	5350	0
130	20240703	191000	48482820	5350	5350	5350	5350	0
131	20240703	190900	48482820	5350	5350	5350	5350	0
132	20240703	190800	48482820	5350	5350	5350	5350	0
133	20240703	190700	48482820	5350	5350	5350	5350	0
134	20240703	190600	48482820	5350	5350	5350	5350	0
135	20240703	190500	48482820	5350	5350	5350	5350	0
136	20240703	190400	48482820	5350	5350	5350	5350	0
137	20240703	190300	48482820	5350	5350	5350	5350	0
138	20240703	190200	48482820	5350	5350	5350	5350	0
139	20240703	190100	48482820	5350	5350	5350	5350	0
140	20240703	190000	48482820	5350	5350	5350	5350	0
141	20240703	185900	48482820	5350	5350	5350	5350	0
142	20240703	185800	48482820	5350	5350	5350	5350	0
143	20240703	185700	48482820	5350	5350	5350	5350	0
144	20240703	185600	48482820	5350	5350	5350	5350	0
145	20240703	185500	48482820	5350	5350	5350	5350	0
146	20240703	185400	48482820	5350	5350	5350	5350	0
147	20240703	185300	48482820	5350	5350	5350	5350	0
148	20240703	185200	48482820	5350	5350	5350	5350	0
149	20240703	185100	48482820	5350	5350	5350	5350	0
150	20240703	185000	48482820	5350	5350	5350	5350	0
151	20240703	184900	48482820	5350	5350	5350	5350	0
152	20240703	184800	48482820	5350	5350	5350	5350	9
153	20240703	184700	48482820	5350	5350	5350	5350	0
154	20240703	184600	48482820	5350	5350	5350	5350	0
155	20240703	184500	48482820	5350	5350	5350	5350	0
156	20240703	184400	48482820	5350	5350	5350	5350	0
157	20240703	184300	48482820	5350	5350	5350	5350	0
158	20240703	184200	48482820	5350	5350	5350	5350	0
159	20240703	184100	48482820	5350	5350	5350	5350	0
160	20240703	184000	48482820	5350	5350	5350	5350	0
161	20240703	183900	48482820	5350	5350	5350	5350	0
162	20240703	183800	48482820	5350	5350	5350	5350	0
163	20240703	183700	48482820	5350	5350	5350	5350	0
164	20240703	183600	48482820	5350	5350	5350	5350	0
165	20240703	183500	48482820	5350	5350	5350	5350	0
166	20240703	183400	48482820	5350	5350	5350	5350	0
167	20240703	183300	48482820	5350	5350	5350	5350	0
168	20240703	183200	48482820	5350	5350	5350	5350	0
169	20240703	183100	48482820	5350	5350	5350	5350	0
170	20240703	183000	48482820	5350	5350	5350	5350	0
171	20240703	182900	48482820	5350	5350	5350	5350	0
172	20240703	182800	48482820	5350	5350	5350	5350	0
173	20240703	182700	48482820	5350	5350	5350	5350	0
174	20240703	182600	48482820	5350	5350	5350	5350	0
175	20240703	182500	48482820	5350	5350	5350	5350	0
176	20240703	182400	48482820	5350	5350	5350	5350	0
177	20240703	182300	48482820	5350	5350	5350	5350	0
178	20240703	182200	48482820	5350	5350	5350	5350	0
179	20240703	182100	48482820	5350	5350	5350	5350	0
180	20240703	182000	48482820	5350	5350	5350	5350	0
181	20240703	181900	48482820	5350	5350	5350	5350	0
182	20240703	181800	48482820	5350	5350	5350	5350	9
183	20240703	181700	48482820	5350	5350	5350	5350	0
184	20240703	181600	48482820	5350	5350	5350	5350	0
185	20240703	181500	48482820	5350	5350	5350	5350	0
186	20240703	181400	48482820	5350	5350	5350	5350	0
187	20240703	181300	48482820	5350	5350	5350	5350	0
188	20240703	181200	48482820	5350	5350	5350	5350	0
189	20240703	181100	48482820	5350	5350	5350	5350	0
190	20240703	181000	48482820	5350	5350	5350	5350	0
191	20240703	180900	48482820	5350	5350	5350	5350	0
192	20240703	180800	48482820	5350	5350	5350	5350	0
193	20240703	180700	48482820	5350	5350	5350	5350	0
194	20240703	180600	48482820	5350	5350	5350	5350	0
195	20240703	180500	48482820	5350	5350	5350	5350	0
196	20240703	180400	48482820	5350	5350	5350	5350	0
197	20240703	180300	48482820	5350	5350	5350	5350	0
198	20240703	180200	48482820	5350	5350	5350	5350	0
199	20240703	180100	48482820	5350	5350	5350	5350	0
200	20240703	180000	48482820	5350	5350	5350	5350	0
201	20240703	175900	48482820	5350	5350	5350	5350	0
202	20240703	175800	48482820	5350	5350	5350	5350	0
203	20240703	175700	48482820	5350	5350	5350	5350	0
204	20240703	175600	48482820	5350	5350	5350	5350	0
205	20240703	175500	48482820	5350	5350	5350	5350	0
206	20240703	175400	48482820	5350	5350	5350	5350	0
207	20240703	175300	48482820	5350	5350	5350	5350	0
208	20240703	175200	48482820	5350	5350	5350	5350	0
209	20240703	175100	48482820	5350	5350	5350	5350	0
210	20240703	175000	48482820	5350	5350	5350	5350	0
211	20240703	174900	48482820	5350	5350	5350	5350	0
212	20240703	174800	48482820	5350	5350	5350	5350	9
213	20240703	174700	48482820	5350	5350	5350	5350	0
214	20240703	174600	48482820	5350	5350	5350	5350	0
215	20240703	174500	48482820	5350	5350	5350	5350	0
216	20240703	174400	48482820	5350	5350	5350	5350	0
217	20240703	174300	48482820	5350	5350	5350	5350	0
218	20240703	174200	48482820	5350	5350	5350	5350	0
219	20240703	174100	48482820	5350	5350	5350	5350	0
220	20240703	174000	48482820	5350	5350	5350	5350	0
221	20240703	173900	48482820	5350	5350	5350	5350	0
222	20240703	173800	48482820	5350	5350	5350	5350	0
223	20240703	173700	48482820	5350	5350	5350	5350	0
224	20240703	173600	48482820	5350	5350	5350	5350	0
225	20240703	173500	48482820	5350	5350	5350	5350	0
226	20240703	173400	48482820	5350	5350	5350	5350	0
227	20240703	173300	48482820	5350	5350	5350	5350	0
228	20240703	173200	48482820	5350	5350	5350	5350	0
229	20240703	173100	48482820	5350	5350	5350	5350	0
230	20240703	173000	48482820	5350	5350	5350	5350	0
231	20240703	172900	48482820	5350	5350	5350	5350	0
232	20240703	172800	48482820	5350	5350	5350	5350	0
233	20240703	172700	48482820	5350	5350	5350	5350	0
234	20240703	172600	48482820	5350	5350	5350	5350	0
235	20240703	172500	48482820	5350	5350	5350	5350	0
236	20240703	172400	48482820	5350	5350	5350	5350	0
237	20240703	172300	48482820	5350	5350	5350	5350	0
238	20240703	172200	48482820	5350	5350	5350	5350	0
239	20240703	172100	48482820	5350	5350	5350	5350	0
240	20240703	172000	48482820	5350	5350	5350	5350	0
241	20240703	171900	48482820	5350	5350	5350	5350	0
242	20240703	171800	48482820	5350	5350	5350	5350	9
243	20240703	171700	48482820	5350	5350	5350	5350	0
244	20240703	171600	48482820	5350	5350	5350	5350	0
245	20240703	171500	48482820	5350	5350	5350	5350	0
246	20240703	171400	48482820	5350	5350	5350	5350	0
247	20240703	171300	48482820	5350	5350	5350	5350	0
248	20240703	171200	48482820	5350	5350	5350	5350	0
249	20240703	171100	48482820	5350	5350	5350	5350	0
250	20240703	171000	48482820	5350	5350	5350	5350	0
251	20240703	170900	48482820	5350	5350	5350	5350	0
252	20240703	170800	48482820	5350	5350	5350	5350	0
253	20240703	170700	48482820	5350	5350	5350	5350	0
254	20240703	170600	48482820	5350	5350	5350	5350	0
255	20240703	170500	48482820	5350	5350	5350	5350	0
256	20240703	170400	48482820	5350	5350	5350	5350	0
257	20240703	170300	48482820	5350	5350	5350	5350	0
258	20240703	170200	48482820	5350	5350	5350	5350	0
259	20240703	170100	48482820	5350	5350	5350	5350	0
260	20240703	170000	48482820	5350	5350	5350	5350	0
261	20240703	165900	48482820	5350	5350	5350	5350	0
262	20240703	165800	48482820	5350	5350	5350	5350	0
263	20240703	165700	48482820	5350	5350	5350	5350	0
264	20240703	165600	48482820	5350	5350	5350	5350	0
265	20240703	165500	48482820	5350	5350	5350	5350	0
266	20240703	165400	48482820	5350	5350	5350	5350	0
267	20240703	165300	48482820	5350	5350	5350	5350	0
268	20240703	165200	48482820	5350	5350	5350	5350	0
269	20240703	165100	48482820	5350	5350	5350	5350	0
270	20240703	165000	48482820	5350	5350	5350	5350	0
271	20240703	164900	48482820	5350	5350	5350	5350	0
272	20240703	164800	48482820	5350	5350	5350	5350	9
273	20240703	164700	48482820	5350	5350	5350	5350	0
274	20240703	164600	48482820	5350	5350	5350	5350	0
275	20240703	164500	48482820	5350	5350	5350	5350	0
276	20240703	164400	48482820	5350	5350	5350	5350	0
277	20240703	164300	48482820	5350	5350	5350	5350	0
278	20240703	164200	48482820	5350	5350	5350	5350	0
279	20240703	164100	48482820	5350	5350	5350	5350	0
280	20240703	164000	48482820	5350	5350	5350	5350	0
281	20240703	163900	48482820	5350	5350	5350	5350	0
282	20240703	163800	48482820	5350	5350	5350	5350	0
283	20240703	163700	48482820	5350	5350	5350	5350	0
284	20240703	163600	48482820	5350	5350	5350	5350	0
285	20240703	163500	48482820	5350	5350	5350	5350	0
286	20240703	163400	48482820	5350	5350	5350	5350	0
287	20240703	163300	48482820	5350	5350	5350	5350	0
288	20240703	163200	48482820	5350	5350	5350	5350	0
289	20240703	163100	48482820	5350	5350	5350	5350	0
290	20240703	163000	48482820	5350	5350	5350	5350	0
291	20240703	162900	48482820	5350	5350	5350	5350	0
292	20240703	162800	48482820	5350	5350	5350	5350	0
293	20240703	162700	48482820	5350	5350	5350	5350	0
294	20240703	162600	48482820	5350	5350	5350	5350	0
295	20240703	162500	48482820	5350	5350	5350	5350	0
296	20240703	162400	48482820	5350	5350	5350	5350	0
297	20240703	162300	48482820	5350	5350	5350	5350	0
298	20240703	162200	48482820	5350	5350	5350	5350	0
299	20240703	162100	48482820	5350	5350	5350	5350	0
300	20240703	162000	48482820	5350	5350	5350	5350	0
301	20240703	161900	48482820	5350	5350	5350	5350	0
302	20240703	161800	48482820	5350	5350	5350	5350	9
303	20240703	161700	48482820	5350	5350	5350	5350	0
304	20240703	161600	48482820	5350	5350	5350	5350	0
305	20240703	161500	48482820	5350	5350	5350	5350	0
306	20240703	161400	48482820	5350	5350	5350	5350	0
307	20240703	161300	48482820	5350	5350	5350	5350	0
308	20240703	161200	48482820	5350	5350	5350	5350	0
309	20240703	161100	48482820	5350	5350	5350	5350	0
310	20240703	161000	48482820	5350	5350	5350	5350	0
311	20240703	160900	48482820	5350	5350	5350	5350	0
312	20240703	160800	48482820	5350	5350	5350	5350	0
313	20240703	160700	48482820	5350	5350	5350	5350	0
314	20240703	160600	48482820	5350	5350	5350	5350	0
315	20240703	160500	48482820	5350	5350	5350	5350	0
316	20240703	160400	48482820	5350	5350	5350	5350	0
317	20240703	160300	48482820	5350	5350	5350	5350	0
318	20240703	160200	48482820	5350	5350	5350	5350	0
319	20240703	160100	48482820	5350	5350	5350	5350	0
320	20240703	160000	48482820	5350	5350	5350	5350	0
321	20240703	155900	48482820	5350	5350	5350	5350	0
322	20240703	155800	48482820	5350	5350	5350	5350	0
323	20240703	155700	48482820	5350	5350	5350	5350	0
324	20240703	155600	48482820	5350	5350	5350	5350	0
325	20240703	155500	48482820	5350	5350	5350	5350	0
326	20240703	155400	48482820	5350	5350	5350	5350	0
327	20240703	155300	48482820	5350	5350	5350	5350	0
328	20240703	155200	48482820	5350	5350	5350	5350	0
329	20240703	155100	48482820	5350	5350	5350	5350	0
330	20240703	155000	48482820	5350	5350	5350	5350	0
331	20240703	154900	48482820	5350	5350	5350	5350	0
332	20240703	154800	48482820	5350	5350	5350	5350	9
333	20240703	154700	48482820	5350	5350	5350	5350	0
334	20240703	154600	48482820	5350	5350	5350	5350	0
335	20240703	154500	48482820	5350	5350	5350	5350	0
336	20240703	154400	48482820	5350	5350	5350	5350	0
337	20240703	154300	48482820	5350	5350	5350	5350	0
338	20240703	154200	48482820	5350	5350	5350	5350	0
339	20240703	154100	48482820	5350	5350	5350	5350	0
340	20240703	154000	48482820	5350	5350	5350	5350	0
341	20240703	153900	48482820	5350	5350	5350	5350	0
342	20240703	153800	48482820	5350	5350	5350	5350	0
343	20240703	153700	48482820	5350	5350	5350	5350	0
344	20240703	153600	48482820	5350	5350	5350	5350	0
345	20240703	153500	48482820	5350	5350	5350	5350	0
346	20240703	153400	48482820	5350	5350	5350	5350	0
347	20240703	153300	48482820	5350	5350	5350	5350	0
348	20240703	153200	48482820	5350	5350	5350	5350	0
349	20240703	153100	48482820	5350	5350	5350	5350	0
350	20240703	153000	48482820	5350	5350	5350	5350	9
351	20240703	152900	48434670	5350	5350	5350	5350	0
352	20240703	152800	48434670	5350	5350	5350	5350	0
353	20240703	152700	48434670	5350	5350	5350	5350	0
354	20240703	152600	48434670	5350	5350	5350	5350	0
355	20240703	152500	48434670	5350	5350	5350	5350	0
356	20240703	152400	48434670	5350	5350	5350	5350	0
357	20240703	152300	48434670	5350	5350	5350	5350	0
358	20240703	152200	48434670	5350	5350	5350	5350	0
359	20240703	152100	48434670	5350	5350	5350	5350	0
360	20240703	152000	48434670	5350	5350	5350	5350	0
361	20240703	151900	48434670	5350	5350	5350	5350	0
362	20240703	151800	48434670	5350	5350	5350	5350	2
363	20240703	151700	48423970	5350	5350	5350	5350	0
364	20240703	151600	48423970	5350	5350	5350	5350	0
365	20240703	151500	48423970	5350	5330	5350	5330	276
366	20240703	151400	46949170	5340	5340	5340	5340	0
367	20240703	151300	46949170	5340	5340	5340	5340	0
368	20240703	151200	46949170	5340	5340	5340	5340	0
369	20240703	151100	46949170	5340	5340	5340	5340	0
370	20240703	151000	46949170	5340	5340	5340	5340	0
371	20240703	150900	46949170	5340	5340	5340	5340	0
372	20240703	150800	46949170	5340	5340	5340	5340	0
373	20240703	150700	46949170	5340	5340	5340	5340	5
374	20240703	150600	46922470	5280	5280	5280	5280	0
375	20240703	150500	46922470	5280	5280	5280	5280	0
376	20240703	150400	46922470	5280	5300	5300	5280	117
377	20240703	150300	46303830	5310	5340	5340	5310	36
378	20240703	150200	46112170	5340	5340	5340	5340	0
379	20240703	150100	46112170	5340	5340	5340	5340	0
380	20240703	150000	46112170	5340	5340	5340	5340	0
381	20240703	145900	46112170	5340	5340	5340	5340	0
382	20240703	145800	46112170	5340	5340	5340	5340	0
383	20240703	145700	46112170	5340	5340	5340	5340	0
384	20240703	145600	46112170	5340	5340	5340	5340	0
385	20240703	145500	46112170	5340	5340	5340	5340	0
386	20240703	145400	46112170	5340	5340	5340	5340	0
387	20240703	145300	46112170	5340	5340	5340	5340	1
388	20240703	145200	46106830	5350	5350	5350	5350	0
389	20240703	145100	46106830	5350	5350	5350	5350	0
390	20240703	145000	46106830	5350	5350	5350	5350	0
391	20240703	144900	46106830	5350	5350	5350	5350	0
392	20240703	144800	46106830	5350	5350	5350	5350	0
393	20240703	144700	46106830	5350	5350	5350	5350	0
394	20240703	144600	46106830	5350	5350	5350	5350	0
395	20240703	144500	46106830	5350	5350	5350	5350	0
396	20240703	144400	46106830	5350	5350	5350	5350	20
397	20240703	144300	45999830	5350	5350	5350	5350	11
398	20240703	144200	45940980	5350	5350	5350	5350	0
399	20240703	144100	45940980	5350	5350	5350	5350	0
400	20240703	144000	45940980	5350	5350	5350	5350	100
401	20240703	143900	45405980	5350	5350	5350	5350	0
402	20240703	143800	45405980	5350	5350	5350	5350	0
403	20240703	143700	45405980	5350	5350	5350	5350	0
404	20240703	143600	45405980	5350	5350	5350	5350	0
405	20240703	143500	45405980	5350	5350	5350	5350	0
406	20240703	143400	45405980	5350	5350	5350	5350	0
407	20240703	143300	45405980	5350	5350	5350	5350	0
408	20240703	143200	45405980	5350	5360	5360	5350	2
409	20240703	143100	45395270	5430	5430	5430	5430	0
410	20240703	143000	45395270	5430	5430	5430	5430	0
411	20240703	142900	45395270	5430	5350	5430	5350	1400
412	20240703	142800	37858160	5350	5350	5350	5350	2
413	20240703	142700	37847460	5370	5370	5370	5370	0
414	20240703	142600	37847460	5370	5370	5370	5370	0
415	20240703	142500	37847460	5370	5370	5370	5370	0
416	20240703	142400	37847460	5370	5370	5370	5370	0
417	20240703	142300	37847460	5370	5370	5370	5370	0
418	20240703	142200	37847460	5370	5370	5370	5370	0
419	20240703	142100	37847460	5370	5370	5370	5370	0
420	20240703	142000	37847460	5370	5370	5370	5370	0
421	20240703	141900	37847460	5370	5370	5370	5370	0
422	20240703	141800	37847460	5370	5370	5370	5370	0
423	20240703	141700	37847460	5370	5370	5370	5370	0
424	20240703	141600	37847460	5370	5350	5370	5350	38
425	20240703	141500	37644140	5370	5350	5370	5350	64
426	20240703	141400	37301720	5300	5330	5330	5300	150
427	20240703	141300	36505260	5390	5390	5390	5390	0
428	20240703	141200	36505260	5390	5390	5390	5390	0
429	20240703	141100	36505260	5390	5390	5390	5390	0
430	20240703	141000	36505260	5390	5390	5390	5390	0
431	20240703	140900	36505260	5390	5390	5390	5390	0
432	20240703	140800	36505260	5390	5390	5390	5390	0
433	20240703	140700	36505260	5390	5390	5390	5390	0
434	20240703	140600	36505260	5390	5390	5390	5390	0
435	20240703	140500	36505260	5390	5390	5390	5390	0
436	20240703	140400	36505260	5390	5390	5390	5390	0
437	20240703	140300	36505260	5390	5390	5390	5390	0
438	20240703	140200	36505260	5390	5390	5390	5390	0
439	20240703	140100	36505260	5390	5390	5390	5390	0
440	20240703	140000	36505260	5390	5390	5390	5390	0
441	20240703	135900	36505260	5390	5390	5390	5390	0
442	20240703	135800	36505260	5390	5390	5390	5390	0
443	20240703	135700	36505260	5390	5390	5390	5390	0
444	20240703	135600	36505260	5390	5390	5390	5390	0
445	20240703	135500	36505260	5390	5390	5390	5390	0
446	20240703	135400	36505260	5390	5390	5390	5390	0
447	20240703	135300	36505260	5390	5390	5390	5390	0
448	20240703	135200	36505260	5390	5390	5390	5390	0
449	20240703	135100	36505260	5390	5390	5390	5390	0
450	20240703	135000	36505260	5390	5390	5390	5390	0
451	20240703	134900	36505260	5390	5390	5390	5390	0
452	20240703	134800	36505260	5390	5390	5390	5390	1
453	20240703	134700	36499870	5380	5380	5380	5380	0
454	20240703	134600	36499870	5380	5380	5380	5380	0
455	20240703	134500	36499870	5380	5380	5380	5380	0
456	20240703	134400	36499870	5380	5380	5380	5380	0
457	20240703	134300	36499870	5380	5380	5380	5380	0
458	20240703	134200	36499870	5380	5380	5380	5380	100
459	20240703	134100	35961870	5380	5380	5380	5380	10
460	20240703	134000	35908070	5390	5390	5390	5390	0
461	20240703	133900	35908070	5390	5390	5390	5390	0
462	20240703	133800	35908070	5390	5390	5390	5390	0
463	20240703	133700	35908070	5390	5390	5390	5390	0
464	20240703	133600	35908070	5390	5390	5390	5390	0
465	20240703	133500	35908070	5390	5380	5390	5310	437
466	20240703	133400	33570190	5390	5390	5390	5390	0
467	20240703	133300	33570190	5390	5390	5390	5390	0
468	20240703	133200	33570190	5390	5390	5390	5390	0
469	20240703	133100	33570190	5390	5390	5390	5390	0
470	20240703	133000	33570190	5390	5390	5390	5390	0
471	20240703	132900	33570190	5390	5390	5390	5390	0
472	20240703	132800	33570190	5390	5390	5390	5390	0
473	20240703	132700	33570190	5390	5390	5390	5390	0
474	20240703	132600	33570190	5390	5390	5390	5390	0
475	20240703	132500	33570190	5390	5390	5390	5390	0
476	20240703	132400	33570190	5390	5390	5390	5390	0
477	20240703	132300	33570190	5390	5390	5390	5390	0
478	20240703	132200	33570190	5390	5390	5390	5390	0
479	20240703	132100	33570190	5390	5390	5390	5390	0
480	20240703	132000	33570190	5390	5390	5390	5390	0
481	20240703	131900	33570190	5390	5390	5390	5390	0
482	20240703	131800	33570190	5390	5390	5390	5390	0
483	20240703	131700	33570190	5390	5390	5390	5390	0
484	20240703	131600	33570190	5390	5390	5390	5390	0
485	20240703	131500	33570190	5390	5390	5390	5390	0
486	20240703	131400	33570190	5390	5390	5390	5390	0
487	20240703	131300	33570190	5390	5390	5390	5390	1
488	20240703	131200	33564800	5380	5380	5380	5380	90
489	20240703	131100	33080600	5380	5380	5380	5380	0
490	20240703	131000	33080600	5380	5380	5380	5380	0
491	20240703	130900	33080600	5380	5380	5380	5380	0
492	20240703	130800	33080600	5380	5380	5380	5380	0
493	20240703	130700	33080600	5380	5380	5380	5380	0
494	20240703	130600	33080600	5380	5380	5380	5380	0
495	20240703	130500	33080600	5380	5380	5380	5380	0
496	20240703	130400	33080600	5380	5380	5380	5380	0
497	20240703	130300	33080600	5380	5380	5380	5380	0
498	20240703	130200	33080600	5380	5380	5380	5380	0
499	20240703	130100	33080600	5380	5380	5380	5380	0
500	20240703	130000	33080600	5380	5380	5380	5380	0
501	20240703	125900	33080600	5380	5380	5380	5380	0
502	20240703	125800	33080600	5380	5380	5380	5380	0
503	20240703	125700	33080600	5380	5380	5380	5380	0
504	20240703	125600	33080600	5380	5380	5380	5380	1
505	20240703	125500	33075220	5380	5380	5380	5380	3
506	20240703	125400	33059080	5390	5390	5390	5390	0
507	20240703	125300	33059080	5390	5390	5390	5390	0
508	20240703	125200	33059080	5390	5390	5390	5390	0
509	20240703	125100	33059080	5390	5390	5390	5390	0
510	20240703	125000	33059080	5390	5400	5400	5390	99
511	20240703	124900	32524760	5400	5400	5400	5400	3
512	20240703	124800	32508560	5400	5400	5400	5400	0
513	20240703	124700	32508560	5400	5400	5400	5400	0
514	20240703	124600	32508560	5400	5400	5400	5400	0
515	20240703	124500	32508560	5400	5400	5400	5400	0
516	20240703	124400	32508560	5400	5400	5400	5400	26
517	20240703	124300	32368160	5370	5370	5370	5370	0
518	20240703	124200	32368160	5370	5370	5370	5370	0
519	20240703	124100	32368160	5370	5370	5370	5370	0
520	20240703	124000	32368160	5370	5370	5370	5370	0
521	20240703	123900	32368160	5370	5370	5370	5370	0
522	20240703	123800	32368160	5370	5370	5370	5370	0
523	20240703	123700	32368160	5370	5370	5370	5370	0
524	20240703	123600	32368160	5370	5370	5370	5370	0
525	20240703	123500	32368160	5370	5370	5370	5370	0
526	20240703	123400	32368160	5370	5370	5370	5370	0
527	20240703	123300	32368160	5370	5370	5370	5370	0
528	20240703	123200	32368160	5370	5370	5370	5370	0
529	20240703	123100	32368160	5370	5370	5370	5370	0
530	20240703	123000	32368160	5370	5370	5370	5370	0
531	20240703	122900	32368160	5370	5370	5370	5370	0
532	20240703	122800	32368160	5370	5370	5370	5370	0
533	20240703	122700	32368160	5370	5370	5370	5370	0
534	20240703	122600	32368160	5370	5370	5370	5370	0
535	20240703	122500	32368160	5370	5370	5370	5370	0
536	20240703	122400	32368160	5370	5370	5370	5370	0
537	20240703	122300	32368160	5370	5370	5370	5370	0
538	20240703	122200	32368160	5370	5370	5370	5370	507
539	20240703	122100	29645570	5370	5370	5370	5370	0
540	20240703	122000	29645570	5370	5370	5370	5370	0
541	20240703	121900	29645570	5370	5370	5370	5370	0
542	20240703	121800	29645570	5370	5370	5370	5370	0
543	20240703	121700	29645570	5370	5370	5370	5370	0
544	20240703	121600	29645570	5370	5370	5370	5370	0
545	20240703	121500	29645570	5370	5370	5370	5370	0
546	20240703	121400	29645570	5370	5370	5370	5370	0
547	20240703	121300	29645570	5370	5370	5370	5370	0
548	20240703	121200	29645570	5370	5370	5370	5370	0
549	20240703	121100	29645570	5370	5370	5370	5370	0
550	20240703	121000	29645570	5370	5370	5370	5370	16
551	20240703	120900	29559650	5430	5430	5430	5430	0
552	20240703	120800	29559650	5430	5430	5430	5430	0
553	20240703	120700	29559650	5430	5430	5430	5430	0
554	20240703	120600	29559650	5430	5430	5430	5430	0
555	20240703	120500	29559650	5430	5430	5430	5430	0
556	20240703	120400	29559650	5430	5430	5430	5430	0
557	20240703	120300	29559650	5430	5430	5430	5430	0
558	20240703	120200	29559650	5430	5430	5430	5430	0
559	20240703	120100	29559650	5430	5430	5430	5430	0
560	20240703	120000	29559650	5430	5430	5430	5430	0
561	20240703	115900	29559650	5430	5430	5430	5430	0
562	20240703	115800	29559650	5430	5430	5430	5430	9
563	20240703	115700	29510780	5430	5430	5430	5430	0
564	20240703	115600	29510780	5430	5430	5430	5430	0
565	20240703	115500	29510780	5430	5430	5430	5430	0
566	20240703	115400	29510780	5430	5430	5430	5430	0
567	20240703	115300	29510780	5430	5430	5430	5430	0
568	20240703	115200	29510780	5430	5420	5430	5420	2
569	20240703	115100	29499930	5360	5360	5360	5360	0
570	20240703	115000	29499930	5360	5360	5360	5360	0
571	20240703	114900	29499930	5360	5360	5360	5360	0
572	20240703	114800	29499930	5360	5360	5360	5360	0
573	20240703	114700	29499930	5360	5360	5360	5360	0
574	20240703	114600	29499930	5360	5350	5360	5350	687
575	20240703	114500	25824470	5450	5450	5450	5450	0
576	20240703	114400	25824470	5450	5450	5450	5450	0
577	20240703	114300	25824470	5450	5450	5450	5450	0
578	20240703	114200	25824470	5450	5450	5450	5450	0
579	20240703	114100	25824470	5450	5450	5450	5450	0
580	20240703	114000	25824470	5450	5450	5450	5450	0
581	20240703	113900	25824470	5450	5450	5450	5450	0
582	20240703	113800	25824470	5450	5450	5450	5450	0
583	20240703	113700	25824470	5450	5430	5450	5430	54
584	20240703	113600	25531060	5430	5430	5430	5430	0
585	20240703	113500	25531060	5430	5430	5430	5430	0
586	20240703	113400	25531060	5430	5430	5430	5430	0
587	20240703	113300	25531060	5430	5430	5430	5430	0
588	20240703	113200	25531060	5430	5430	5430	5430	0
589	20240703	113100	25531060	5430	5430	5430	5430	0
590	20240703	113000	25531060	5430	5430	5430	5430	0
591	20240703	112900	25531060	5430	5430	5430	5430	10
592	20240703	112800	25476760	5430	5430	5430	5430	10
593	20240703	112700	25422460	5430	5430	5430	5430	0
594	20240703	112600	25422460	5430	5430	5430	5430	0
595	20240703	112500	25422460	5430	5430	5430	5430	40
596	20240703	112400	25205260	5430	5430	5430	5430	0
597	20240703	112300	25205260	5430	5430	5430	5430	0
598	20240703	112200	25205260	5430	5430	5430	5430	0
599	20240703	112100	25205260	5430	5430	5430	5430	0
600	20240703	112000	25205260	5430	5430	5430	5430	0
601	20240703	111900	25205260	5430	5430	5430	5430	0
602	20240703	111800	25205260	5430	5430	5430	5430	0
603	20240703	111700	25205260	5430	5430	5430	5430	0
604	20240703	111600	25205260	5430	5430	5430	5430	0
605	20240703	111500	25205260	5430	5430	5430	5430	0
606	20240703	111400	25205260	5430	5430	5430	5430	0
607	20240703	111300	25205260	5430	5430	5430	5430	0
608	20240703	111200	25205260	5430	5430	5430	5430	0
609	20240703	111100	25205260	5430	5430	5430	5430	0
610	20240703	111000	25205260	5430	5430	5430	5430	0
611	20240703	110900	25205260	5430	5430	5430	5430	0
612	20240703	110800	25205260	5430	5430	5430	5430	0
613	20240703	110700	25205260	5430	5430	5430	5430	0
614	20240703	110600	25205260	5430	5420	5430	5420	100
615	20240703	110500	24662850	5430	5430	5430	5430	0
616	20240703	110400	24662850	5430	5430	5430	5430	0
617	20240703	110300	24662850	5430	5370	5430	5370	50
618	20240703	110200	24393430	5370	5360	5370	5360	200
619	20240703	110100	23320230	5360	5360	5360	5360	0
620	20240703	110000	23320230	5360	5360	5360	5360	0
621	20240703	105900	23320230	5360	5360	5360	5360	0
622	20240703	105800	23320230	5360	5360	5360	5360	0
623	20240703	105700	23320230	5360	5360	5360	5360	0
624	20240703	105600	23320230	5360	5360	5360	5360	10
625	20240703	105500	23266630	5360	5360	5360	5360	40
626	20240703	105400	23052230	5360	5360	5360	5360	0
627	20240703	105300	23052230	5360	5360	5360	5360	0
628	20240703	105200	23052230	5360	5360	5360	5360	2
629	20240703	105100	23041510	5360	5360	5360	5360	0
630	20240703	105000	23041510	5360	5330	5360	5330	150
631	20240703	104900	22240880	5270	5270	5270	5270	0
632	20240703	104800	22240880	5270	5270	5270	5270	24
633	20240703	104700	22114400	5270	5270	5270	5270	30
634	20240703	104600	21956300	5270	5270	5270	5270	20
635	20240703	104500	21850900	5270	5270	5270	5270	0
636	20240703	104400	21850900	5270	5270	5270	5270	0
637	20240703	104300	21850900	5270	5270	5270	5270	1
638	20240703	104200	21845630	5270	5270	5270	5270	0
639	20240703	104100	21845630	5270	5270	5270	5270	0
640	20240703	104000	21845630	5270	5270	5270	5270	0
641	20240703	103900	21845630	5270	5270	5270	5270	0
642	20240703	103800	21845630	5270	5270	5270	5270	0
643	20240703	103700	21845630	5270	5270	5270	5270	0
644	20240703	103600	21845630	5270	5270	5270	5270	93
645	20240703	103500	21355520	5270	5270	5270	5270	0
646	20240703	103400	21355520	5270	5270	5270	5270	0
647	20240703	103300	21355520	5270	5270	5270	5270	0
648	20240703	103200	21355520	5270	5270	5270	5270	0
649	20240703	103100	21355520	5270	5270	5270	5270	0
650	20240703	103000	21355520	5270	5270	5270	5270	0
651	20240703	102900	21355520	5270	5270	5270	5270	0
652	20240703	102800	21355520	5270	5280	5280	5270	100
653	20240703	102700	20827870	5270	5280	5280	5270	60
654	20240703	102600	20511150	5280	5280	5280	5280	0
655	20240703	102500	20511150	5280	5280	5280	5280	0
656	20240703	102400	20511150	5280	5280	5280	5280	0
657	20240703	102300	20511150	5280	5280	5280	5280	0
658	20240703	102200	20511150	5280	5280	5280	5280	0
659	20240703	102100	20511150	5280	5280	5280	5280	0
660	20240703	102000	20511150	5280	5280	5280	5280	1
661	20240703	101900	20505870	5330	5330	5330	5330	0
662	20240703	101800	20505870	5330	5330	5330	5330	0
663	20240703	101700	20505870	5330	5330	5330	5330	0
664	20240703	101600	20505870	5330	5330	5330	5330	0
665	20240703	101500	20505870	5330	5330	5330	5330	0
666	20240703	101400	20505870	5330	5330	5330	5330	0
667	20240703	101300	20505870	5330	5330	5330	5330	2
668	20240703	101200	20495210	5330	5330	5330	5330	0
669	20240703	101100	20495210	5330	5330	5330	5330	0
670	20240703	101000	20495210	5330	5330	5330	5330	0
671	20240703	100900	20495210	5330	5330	5330	5330	0
672	20240703	100800	20495210	5330	5330	5330	5330	0
673	20240703	100700	20495210	5330	5330	5330	5330	0
674	20240703	100600	20495210	5330	5330	5330	5330	0
675	20240703	100500	20495210	5330	5330	5330	5330	0
676	20240703	100400	20495210	5330	5330	5330	5330	0
677	20240703	100300	20495210	5330	5330	5330	5330	1
678	20240703	100200	20489880	5280	5280	5280	5280	65
679	20240703	100100	20146680	5360	5300	5360	5300	160
680	20240703	100000	19297490	5300	5300	5300	5300	0
681	20240703	095900	19297490	5300	5300	5300	5300	1
682	20240703	095800	19292190	5300	5310	5310	5300	3
683	20240703	095700	19276280	5300	5300	5300	5300	10
684	20240703	095600	19223280	5300	5300	5300	5300	0
685	20240703	095500	19223280	5300	5300	5300	5300	1
686	20240703	095400	19217980	5300	5300	5300	5300	52
687	20240703	095300	18942380	5300	5300	5300	5300	0
688	20240703	095200	18942380	5300	5300	5300	5300	0
689	20240703	095100	18942380	5300	5300	5300	5300	0
690	20240703	095000	18942380	5300	5300	5300	5300	0
691	20240703	094900	18942380	5300	5300	5300	5300	0
692	20240703	094800	18942380	5300	5300	5300	5300	0
693	20240703	094700	18942380	5300	5300	5300	5300	0
694	20240703	094600	18942380	5300	5300	5300	5300	0
695	20240703	094500	18942380	5300	5300	5300	5300	0
696	20240703	094400	18942380	5300	5300	5300	5300	0
697	20240703	094300	18942380	5300	5300	5300	5300	0
698	20240703	094200	18942380	5300	5300	5300	5300	57
699	20240703	094100	18640280	5310	5310	5310	5310	0
700	20240703	094000	18640280	5310	5310	5310	5310	0
701	20240703	093900	18640280	5310	5310	5310	5310	0
702	20240703	093800	18640280	5310	5310	5310	5310	0
703	20240703	093700	18640280	5310	5310	5310	5310	0
704	20240703	093600	18640280	5310	5310	5310	5310	100
705	20240703	093500	18109280	5310	5310	5310	5310	400
706	20240703	093400	15985280	5270	5270	5270	5270	0
707	20240703	093300	15985280	5270	5270	5270	5270	0
708	20240703	093200	15985280	5270	5280	5280	5270	222
709	20240703	093100	14815300	5270	5290	5290	5260	345
710	20240703	093000	12998600	5310	5310	5310	5310	0
711	20240703	092900	12998600	5310	5310	5310	5310	50
712	20240703	092800	12733100	5310	5310	5310	5310	5
713	20240703	092700	12706550	5260	5260	5260	5260	0
714	20240703	092600	12706550	5260	5260	5260	5260	0
715	20240703	092500	12706550	5260	5260	5260	5260	0
716	20240703	092400	12706550	5260	5290	5290	5260	300
717	20240703	092300	11124830	5330	5330	5330	5330	50
718	20240703	092200	10858330	5360	5360	5360	5360	0
719	20240703	092100	10858330	5360	5360	5360	5360	0
720	20240703	092000	10858330	5360	5360	5360	5360	0
721	20240703	091900	10858330	5360	5300	5360	5300	31
722	20240703	091800	10693610	5300	5300	5300	5300	109
723	20240703	091700	10115910	5310	5320	5390	5310	146
724	20240703	091600	9339690	5320	5300	5320	5300	116
725	20240703	091500	8724870	5320	5310	5320	5310	102
726	20240703	091400	8183240	5320	5320	5320	5320	9
727	20240703	091300	8135360	5300	5320	5320	5300	398
728	20240703	091200	6025940	5350	5420	5420	5350	272
729	20240703	091100	4570600	5440	5440	5440	5440	0
730	20240703	091000	4570600	5440	5360	5440	5360	331
731	20240703	090900	2796040	5350	5340	5350	5170	460
732	20240703	090800	369050	5350	5350	5350	5350	3
733	20240703	090700	353000	5350	5350	5350	5350	1
734	20240703	090600	347650	5340	5340	5340	5340	0
735	20240703	090500	347650	5340	5350	5350	5340	12
736	20240703	090400	283550	5350	5350	5350	5350	10
737	20240703	090300	230050	5350	5350	5350	5350	1
738	20240703	090200	224700	5350	5350	5350	5350	0
739	20240703	090100	224700	5350	5350	5350	5350	0
740	20240703	090000	224700	5350	5350	5350	5350	42