KissMeData/301300/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211900	47602100	5290	5290	5290	5290	109
3	20240716	211800	47602100	5290	5290	5290	5290	0
4	20240716	211700	47602100	5290	5290	5290	5290	0
5	20240716	211600	47602100	5290	5290	5290	5290	0
6	20240716	211500	47602100	5290	5290	5290	5290	0
7	20240716	211400	47602100	5290	5290	5290	5290	0
8	20240716	211300	47602100	5290	5290	5290	5290	0
9	20240716	211200	47602100	5290	5290	5290	5290	0
10	20240716	211100	47602100	5290	5290	5290	5290	0
11	20240716	211000	47602100	5290	5290	5290	5290	0
12	20240716	210900	47602100	5290	5290	5290	5290	0
13	20240716	210800	47602100	5290	5290	5290	5290	0
14	20240716	210700	47602100	5290	5290	5290	5290	0
15	20240716	210600	47602100	5290	5290	5290	5290	0
16	20240716	210500	47602100	5290	5290	5290	5290	0
17	20240716	210400	47602100	5290	5290	5290	5290	0
18	20240716	210300	47602100	5290	5290	5290	5290	0
19	20240716	210200	47602100	5290	5290	5290	5290	0
20	20240716	210100	47602100	5290	5290	5290	5290	0
21	20240716	210000	47602100	5290	5290	5290	5290	0
22	20240716	205900	47602100	5290	5290	5290	5290	0
23	20240716	205800	47602100	5290	5290	5290	5290	0
24	20240716	205700	47602100	5290	5290	5290	5290	0
25	20240716	205600	47602100	5290	5290	5290	5290	0
26	20240716	205500	47602100	5290	5290	5290	5290	0
27	20240716	205400	47602100	5290	5290	5290	5290	0
28	20240716	205300	47602100	5290	5290	5290	5290	0
29	20240716	205200	47602100	5290	5290	5290	5290	0
30	20240716	205100	47602100	5290	5290	5290	5290	0
31	20240716	205000	47602100	5290	5290	5290	5290	0
32	20240716	204900	47602100	5290	5290	5290	5290	109
33	20240716	204800	47602100	5290	5290	5290	5290	0
34	20240716	204700	47602100	5290	5290	5290	5290	0
35	20240716	204600	47602100	5290	5290	5290	5290	0
36	20240716	204500	47602100	5290	5290	5290	5290	0
37	20240716	204400	47602100	5290	5290	5290	5290	0
38	20240716	204300	47602100	5290	5290	5290	5290	0
39	20240716	204200	47602100	5290	5290	5290	5290	0
40	20240716	204100	47602100	5290	5290	5290	5290	0
41	20240716	204000	47602100	5290	5290	5290	5290	0
42	20240716	203900	47602100	5290	5290	5290	5290	0
43	20240716	203800	47602100	5290	5290	5290	5290	0
44	20240716	203700	47602100	5290	5290	5290	5290	0
45	20240716	203600	47602100	5290	5290	5290	5290	0
46	20240716	203500	47602100	5290	5290	5290	5290	0
47	20240716	203400	47602100	5290	5290	5290	5290	0
48	20240716	203300	47602100	5290	5290	5290	5290	0
49	20240716	203200	47602100	5290	5290	5290	5290	0
50	20240716	203100	47602100	5290	5290	5290	5290	0
51	20240716	203000	47602100	5290	5290	5290	5290	0
52	20240716	202900	47602100	5290	5290	5290	5290	0
53	20240716	202800	47602100	5290	5290	5290	5290	0
54	20240716	202700	47602100	5290	5290	5290	5290	0
55	20240716	202600	47602100	5290	5290	5290	5290	0
56	20240716	202500	47602100	5290	5290	5290	5290	0
57	20240716	202400	47602100	5290	5290	5290	5290	0
58	20240716	202300	47602100	5290	5290	5290	5290	0
59	20240716	202200	47602100	5290	5290	5290	5290	0
60	20240716	202100	47602100	5290	5290	5290	5290	0
61	20240716	202000	47602100	5290	5290	5290	5290	0
62	20240716	201900	47602100	5290	5290	5290	5290	109
63	20240716	201800	47602100	5290	5290	5290	5290	0
64	20240716	201700	47602100	5290	5290	5290	5290	0
65	20240716	201600	47602100	5290	5290	5290	5290	0
66	20240716	201500	47602100	5290	5290	5290	5290	0
67	20240716	201400	47602100	5290	5290	5290	5290	0
68	20240716	201300	47602100	5290	5290	5290	5290	0
69	20240716	201200	47602100	5290	5290	5290	5290	0
70	20240716	201100	47602100	5290	5290	5290	5290	0
71	20240716	201000	47602100	5290	5290	5290	5290	0
72	20240716	200900	47602100	5290	5290	5290	5290	0
73	20240716	200800	47602100	5290	5290	5290	5290	0
74	20240716	200700	47602100	5290	5290	5290	5290	0
75	20240716	200600	47602100	5290	5290	5290	5290	0
76	20240716	200500	47602100	5290	5290	5290	5290	0
77	20240716	200400	47602100	5290	5290	5290	5290	0
78	20240716	200300	47602100	5290	5290	5290	5290	0
79	20240716	200200	47602100	5290	5290	5290	5290	0
80	20240716	200100	47602100	5290	5290	5290	5290	0
81	20240716	200000	47602100	5290	5290	5290	5290	0
82	20240716	195900	47602100	5290	5290	5290	5290	0
83	20240716	195800	47602100	5290	5290	5290	5290	0
84	20240716	195700	47602100	5290	5290	5290	5290	0
85	20240716	195600	47602100	5290	5290	5290	5290	0
86	20240716	195500	47602100	5290	5290	5290	5290	0
87	20240716	195400	47602100	5290	5290	5290	5290	0
88	20240716	195300	47602100	5290	5290	5290	5290	0
89	20240716	195200	47602100	5290	5290	5290	5290	0
90	20240716	195100	47602100	5290	5290	5290	5290	0
91	20240716	195000	47602100	5290	5290	5290	5290	0
92	20240716	194900	47602100	5290	5290	5290	5290	109
93	20240716	194800	47602100	5290	5290	5290	5290	0
94	20240716	194700	47602100	5290	5290	5290	5290	0
95	20240716	194600	47602100	5290	5290	5290	5290	0
96	20240716	194500	47602100	5290	5290	5290	5290	0
97	20240716	194400	47602100	5290	5290	5290	5290	0
98	20240716	194300	47602100	5290	5290	5290	5290	0
99	20240716	194200	47602100	5290	5290	5290	5290	0
100	20240716	194100	47602100	5290	5290	5290	5290	0
101	20240716	194000	47602100	5290	5290	5290	5290	0
102	20240716	193900	47602100	5290	5290	5290	5290	0
103	20240716	193800	47602100	5290	5290	5290	5290	0
104	20240716	193700	47602100	5290	5290	5290	5290	0
105	20240716	193600	47602100	5290	5290	5290	5290	0
106	20240716	193500	47602100	5290	5290	5290	5290	0
107	20240716	193400	47602100	5290	5290	5290	5290	0
108	20240716	193300	47602100	5290	5290	5290	5290	0
109	20240716	193200	47602100	5290	5290	5290	5290	0
110	20240716	193100	47602100	5290	5290	5290	5290	0
111	20240716	193000	47602100	5290	5290	5290	5290	0
112	20240716	192900	47602100	5290	5290	5290	5290	0
113	20240716	192800	47602100	5290	5290	5290	5290	0
114	20240716	192700	47602100	5290	5290	5290	5290	0
115	20240716	192600	47602100	5290	5290	5290	5290	0
116	20240716	192500	47602100	5290	5290	5290	5290	0
117	20240716	192400	47602100	5290	5290	5290	5290	0
118	20240716	192300	47602100	5290	5290	5290	5290	0
119	20240716	192200	47602100	5290	5290	5290	5290	0
120	20240716	192100	47602100	5290	5290	5290	5290	0
121	20240716	192000	47602100	5290	5290	5290	5290	0
122	20240716	191900	47602100	5290	5290	5290	5290	109
123	20240716	191800	47602100	5290	5290	5290	5290	0
124	20240716	191700	47602100	5290	5290	5290	5290	0
125	20240716	191600	47602100	5290	5290	5290	5290	0
126	20240716	191500	47602100	5290	5290	5290	5290	0
127	20240716	191400	47602100	5290	5290	5290	5290	0
128	20240716	191300	47602100	5290	5290	5290	5290	0
129	20240716	191200	47602100	5290	5290	5290	5290	0
130	20240716	191100	47602100	5290	5290	5290	5290	0
131	20240716	191000	47602100	5290	5290	5290	5290	0
132	20240716	190900	47602100	5290	5290	5290	5290	0
133	20240716	190800	47602100	5290	5290	5290	5290	0
134	20240716	190700	47602100	5290	5290	5290	5290	0
135	20240716	190600	47602100	5290	5290	5290	5290	0
136	20240716	190500	47602100	5290	5290	5290	5290	0
137	20240716	190400	47602100	5290	5290	5290	5290	0
138	20240716	190300	47602100	5290	5290	5290	5290	0
139	20240716	190200	47602100	5290	5290	5290	5290	0
140	20240716	190100	47602100	5290	5290	5290	5290	0
141	20240716	190000	47602100	5290	5290	5290	5290	0
142	20240716	185900	47602100	5290	5290	5290	5290	0
143	20240716	185800	47602100	5290	5290	5290	5290	0
144	20240716	185700	47602100	5290	5290	5290	5290	0
145	20240716	185600	47602100	5290	5290	5290	5290	0
146	20240716	185500	47602100	5290	5290	5290	5290	0
147	20240716	185400	47602100	5290	5290	5290	5290	0
148	20240716	185300	47602100	5290	5290	5290	5290	0
149	20240716	185200	47602100	5290	5290	5290	5290	0
150	20240716	185100	47602100	5290	5290	5290	5290	0
151	20240716	185000	47602100	5290	5290	5290	5290	0
152	20240716	184900	47602100	5290	5290	5290	5290	109
153	20240716	184800	47602100	5290	5290	5290	5290	0
154	20240716	184700	47602100	5290	5290	5290	5290	0
155	20240716	184600	47602100	5290	5290	5290	5290	0
156	20240716	184500	47602100	5290	5290	5290	5290	0
157	20240716	184400	47602100	5290	5290	5290	5290	0
158	20240716	184300	47602100	5290	5290	5290	5290	0
159	20240716	184200	47602100	5290	5290	5290	5290	0
160	20240716	184100	47602100	5290	5290	5290	5290	0
161	20240716	184000	47602100	5290	5290	5290	5290	0
162	20240716	183900	47602100	5290	5290	5290	5290	0
163	20240716	183800	47602100	5290	5290	5290	5290	0
164	20240716	183700	47602100	5290	5290	5290	5290	0
165	20240716	183600	47602100	5290	5290	5290	5290	0
166	20240716	183500	47602100	5290	5290	5290	5290	0
167	20240716	183400	47602100	5290	5290	5290	5290	0
168	20240716	183300	47602100	5290	5290	5290	5290	0
169	20240716	183200	47602100	5290	5290	5290	5290	0
170	20240716	183100	47602100	5290	5290	5290	5290	0
171	20240716	183000	47602100	5290	5290	5290	5290	0
172	20240716	182900	47602100	5290	5290	5290	5290	0
173	20240716	182800	47602100	5290	5290	5290	5290	0
174	20240716	182700	47602100	5290	5290	5290	5290	0
175	20240716	182600	47602100	5290	5290	5290	5290	0
176	20240716	182500	47602100	5290	5290	5290	5290	0
177	20240716	182400	47602100	5290	5290	5290	5290	0
178	20240716	182300	47602100	5290	5290	5290	5290	0
179	20240716	182200	47602100	5290	5290	5290	5290	0
180	20240716	182100	47602100	5290	5290	5290	5290	0
181	20240716	182000	47602100	5290	5290	5290	5290	0
182	20240716	181900	47602100	5290	5290	5290	5290	109
183	20240716	181800	47602100	5290	5290	5290	5290	0
184	20240716	181700	47602100	5290	5290	5290	5290	0
185	20240716	181600	47602100	5290	5290	5290	5290	0
186	20240716	181500	47602100	5290	5290	5290	5290	0
187	20240716	181400	47602100	5290	5290	5290	5290	0
188	20240716	181300	47602100	5290	5290	5290	5290	0
189	20240716	181200	47602100	5290	5290	5290	5290	0
190	20240716	181100	47602100	5290	5290	5290	5290	0
191	20240716	181000	47602100	5290	5290	5290	5290	0
192	20240716	180900	47602100	5290	5290	5290	5290	0
193	20240716	180800	47602100	5290	5290	5290	5290	0
194	20240716	180700	47602100	5290	5290	5290	5290	0
195	20240716	180600	47602100	5290	5290	5290	5290	0
196	20240716	180500	47602100	5290	5290	5290	5290	0
197	20240716	180400	47602100	5290	5290	5290	5290	0
198	20240716	180300	47602100	5290	5290	5290	5290	0
199	20240716	180200	47602100	5290	5290	5290	5290	0
200	20240716	180100	47602100	5290	5290	5290	5290	0
201	20240716	180000	47602100	5290	5290	5290	5290	0
202	20240716	175900	47602100	5290	5290	5290	5290	0
203	20240716	175800	47602100	5290	5290	5290	5290	0
204	20240716	175700	47602100	5290	5290	5290	5290	0
205	20240716	175600	47602100	5290	5290	5290	5290	0
206	20240716	175500	47602100	5290	5290	5290	5290	0
207	20240716	175400	47602100	5290	5290	5290	5290	0
208	20240716	175300	47602100	5290	5290	5290	5290	0
209	20240716	175200	47602100	5290	5290	5290	5290	0
210	20240716	175100	47602100	5290	5290	5290	5290	0
211	20240716	175000	47602100	5290	5290	5290	5290	0
212	20240716	174900	47602100	5290	5290	5290	5290	109
213	20240716	174800	47602100	5290	5290	5290	5290	0
214	20240716	174700	47602100	5290	5290	5290	5290	0
215	20240716	174600	47602100	5290	5290	5290	5290	0
216	20240716	174500	47602100	5290	5290	5290	5290	0
217	20240716	174400	47602100	5290	5290	5290	5290	0
218	20240716	174300	47602100	5290	5290	5290	5290	0
219	20240716	174200	47602100	5290	5290	5290	5290	0
220	20240716	174100	47602100	5290	5290	5290	5290	0
221	20240716	174000	47602100	5290	5290	5290	5290	0
222	20240716	173900	47602100	5290	5290	5290	5290	0
223	20240716	173800	47602100	5290	5290	5290	5290	0
224	20240716	173700	47602100	5290	5290	5290	5290	0
225	20240716	173600	47602100	5290	5290	5290	5290	0
226	20240716	173500	47602100	5290	5290	5290	5290	0
227	20240716	173400	47602100	5290	5290	5290	5290	0
228	20240716	173300	47602100	5290	5290	5290	5290	0
229	20240716	173200	47602100	5290	5290	5290	5290	0
230	20240716	173100	47602100	5290	5290	5290	5290	0
231	20240716	173000	47602100	5290	5290	5290	5290	0
232	20240716	172900	47602100	5290	5290	5290	5290	0
233	20240716	172800	47602100	5290	5290	5290	5290	0
234	20240716	172700	47602100	5290	5290	5290	5290	0
235	20240716	172600	47602100	5290	5290	5290	5290	0
236	20240716	172500	47602100	5290	5290	5290	5290	0
237	20240716	172400	47602100	5290	5290	5290	5290	0
238	20240716	172300	47602100	5290	5290	5290	5290	0
239	20240716	172200	47602100	5290	5290	5290	5290	0
240	20240716	172100	47602100	5290	5290	5290	5290	0
241	20240716	172000	47602100	5290	5290	5290	5290	0
242	20240716	171900	47602100	5290	5290	5290	5290	109
243	20240716	171800	47602100	5290	5290	5290	5290	0
244	20240716	171700	47602100	5290	5290	5290	5290	0
245	20240716	171600	47602100	5290	5290	5290	5290	0
246	20240716	171500	47602100	5290	5290	5290	5290	0
247	20240716	171400	47602100	5290	5290	5290	5290	0
248	20240716	171300	47602100	5290	5290	5290	5290	0
249	20240716	171200	47602100	5290	5290	5290	5290	0
250	20240716	171100	47602100	5290	5290	5290	5290	0
251	20240716	171000	47602100	5290	5290	5290	5290	0
252	20240716	170900	47602100	5290	5290	5290	5290	0
253	20240716	170800	47602100	5290	5290	5290	5290	0
254	20240716	170700	47602100	5290	5290	5290	5290	0
255	20240716	170600	47602100	5290	5290	5290	5290	0
256	20240716	170500	47602100	5290	5290	5290	5290	0
257	20240716	170400	47602100	5290	5290	5290	5290	0
258	20240716	170300	47602100	5290	5290	5290	5290	0
259	20240716	170200	47602100	5290	5290	5290	5290	0
260	20240716	170100	47602100	5290	5290	5290	5290	0
261	20240716	170000	47602100	5290	5290	5290	5290	0
262	20240716	165900	47602100	5290	5290	5290	5290	0
263	20240716	165800	47602100	5290	5290	5290	5290	0
264	20240716	165700	47602100	5290	5290	5290	5290	0
265	20240716	165600	47602100	5290	5290	5290	5290	0
266	20240716	165500	47602100	5290	5290	5290	5290	0
267	20240716	165400	47602100	5290	5290	5290	5290	0
268	20240716	165300	47602100	5290	5290	5290	5290	0
269	20240716	165200	47602100	5290	5290	5290	5290	0
270	20240716	165100	47602100	5290	5290	5290	5290	0
271	20240716	165000	47602100	5290	5290	5290	5290	0
272	20240716	164900	47602100	5290	5290	5290	5290	109
273	20240716	164800	47602100	5290	5290	5290	5290	0
274	20240716	164700	47602100	5290	5290	5290	5290	0
275	20240716	164600	47602100	5290	5290	5290	5290	0
276	20240716	164500	47602100	5290	5290	5290	5290	0
277	20240716	164400	47602100	5290	5290	5290	5290	0
278	20240716	164300	47602100	5290	5290	5290	5290	0
279	20240716	164200	47602100	5290	5290	5290	5290	0
280	20240716	164100	47602100	5290	5290	5290	5290	0
281	20240716	164000	47602100	5290	5290	5290	5290	0
282	20240716	163900	47602100	5290	5290	5290	5290	0
283	20240716	163800	47602100	5290	5290	5290	5290	0
284	20240716	163700	47602100	5290	5290	5290	5290	0
285	20240716	163600	47602100	5290	5290	5290	5290	0
286	20240716	163500	47602100	5290	5290	5290	5290	0
287	20240716	163400	47602100	5290	5290	5290	5290	0
288	20240716	163300	47602100	5290	5290	5290	5290	0
289	20240716	163200	47602100	5290	5290	5290	5290	0
290	20240716	163100	47602100	5290	5290	5290	5290	0
291	20240716	163000	47602100	5290	5290	5290	5290	0
292	20240716	162900	47602100	5290	5290	5290	5290	0
293	20240716	162800	47602100	5290	5290	5290	5290	0
294	20240716	162700	47602100	5290	5290	5290	5290	0
295	20240716	162600	47602100	5290	5290	5290	5290	0
296	20240716	162500	47602100	5290	5290	5290	5290	0
297	20240716	162400	47602100	5290	5290	5290	5290	0
298	20240716	162300	47602100	5290	5290	5290	5290	0
299	20240716	162200	47602100	5290	5290	5290	5290	0
300	20240716	162100	47602100	5290	5290	5290	5290	0
301	20240716	162000	47602100	5290	5290	5290	5290	0
302	20240716	161900	47602100	5290	5290	5290	5290	109
303	20240716	161800	47602100	5290	5290	5290	5290	0
304	20240716	161700	47602100	5290	5290	5290	5290	0
305	20240716	161600	47602100	5290	5290	5290	5290	0
306	20240716	161500	47602100	5290	5290	5290	5290	0
307	20240716	161400	47602100	5290	5290	5290	5290	0
308	20240716	161300	47602100	5290	5290	5290	5290	0
309	20240716	161200	47602100	5290	5290	5290	5290	0
310	20240716	161100	47602100	5290	5290	5290	5290	0
311	20240716	161000	47602100	5290	5290	5290	5290	0
312	20240716	160900	47602100	5290	5290	5290	5290	0
313	20240716	160800	47602100	5290	5290	5290	5290	0
314	20240716	160700	47602100	5290	5290	5290	5290	0
315	20240716	160600	47602100	5290	5290	5290	5290	0
316	20240716	160500	47602100	5290	5290	5290	5290	0
317	20240716	160400	47602100	5290	5290	5290	5290	0
318	20240716	160300	47602100	5290	5290	5290	5290	0
319	20240716	160200	47602100	5290	5290	5290	5290	0
320	20240716	160100	47602100	5290	5290	5290	5290	0
321	20240716	160000	47602100	5290	5290	5290	5290	0
322	20240716	155900	47602100	5290	5290	5290	5290	0
323	20240716	155800	47602100	5290	5290	5290	5290	0
324	20240716	155700	47602100	5290	5290	5290	5290	0
325	20240716	155600	47602100	5290	5290	5290	5290	0
326	20240716	155500	47602100	5290	5290	5290	5290	0
327	20240716	155400	47602100	5290	5290	5290	5290	0
328	20240716	155300	47602100	5290	5290	5290	5290	0
329	20240716	155200	47602100	5290	5290	5290	5290	0
330	20240716	155100	47602100	5290	5290	5290	5290	0
331	20240716	155000	47602100	5290	5290	5290	5290	0
332	20240716	154900	47602100	5290	5290	5290	5290	109
333	20240716	154800	47602100	5290	5290	5290	5290	0
334	20240716	154700	47602100	5290	5290	5290	5290	0
335	20240716	154600	47602100	5290	5290	5290	5290	0
336	20240716	154500	47602100	5290	5290	5290	5290	0
337	20240716	154400	47602100	5290	5290	5290	5290	0
338	20240716	154300	47602100	5290	5290	5290	5290	0
339	20240716	154200	47602100	5290	5290	5290	5290	0
340	20240716	154100	47602100	5290	5290	5290	5290	0
341	20240716	154000	47602100	5290	5290	5290	5290	0
342	20240716	153900	47602100	5290	5290	5290	5290	0
343	20240716	153800	47602100	5290	5290	5290	5290	0
344	20240716	153700	47602100	5290	5290	5290	5290	0
345	20240716	153600	47602100	5290	5290	5290	5290	0
346	20240716	153500	47602100	5290	5290	5290	5290	0
347	20240716	153400	47602100	5290	5290	5290	5290	0
348	20240716	153300	47602100	5290	5290	5290	5290	0
349	20240716	153200	47602100	5290	5290	5290	5290	0
350	20240716	153100	47602100	5290	5290	5290	5290	0
351	20240716	153000	47602100	5290	5290	5290	5290	109
352	20240716	152900	47025490	5300	5300	5300	5300	0
353	20240716	152800	47025490	5300	5300	5300	5300	0
354	20240716	152700	47025490	5300	5300	5300	5300	0
355	20240716	152600	47025490	5300	5300	5300	5300	0
356	20240716	152500	47025490	5300	5300	5300	5300	0
357	20240716	152400	47025490	5300	5300	5300	5300	0
358	20240716	152300	47025490	5300	5300	5300	5300	0
359	20240716	152200	47025490	5300	5300	5300	5300	0
360	20240716	152100	47025490	5300	5300	5300	5300	0
361	20240716	152000	47025490	5300	5300	5300	5300	0
362	20240716	151900	47025490	5300	5300	5300	5300	10
363	20240716	151800	46972490	5290	5290	5290	5290	0
364	20240716	151700	46972490	5290	5290	5290	5290	0
365	20240716	151600	46972490	5290	5290	5290	5290	0
366	20240716	151500	46972490	5290	5300	5300	5290	59
367	20240716	151400	46660180	5330	5330	5330	5330	3
368	20240716	151300	46644190	5300	5300	5300	5300	0
369	20240716	151200	46644190	5300	5300	5300	5300	0
370	20240716	151100	46644190	5300	5300	5300	5300	222
371	20240716	151000	45467590	5300	5300	5300	5300	0
372	20240716	150900	45467590	5300	5310	5310	5300	80
373	20240716	150800	45043490	5330	5330	5330	5330	0
374	20240716	150700	45043490	5330	5330	5330	5330	0
375	20240716	150600	45043490	5330	5330	5330	5330	0
376	20240716	150500	45043490	5330	5330	5330	5330	0
377	20240716	150400	45043490	5330	5330	5330	5330	0
378	20240716	150300	45043490	5330	5330	5330	5330	0
379	20240716	150200	45043490	5330	5330	5330	5330	0
380	20240716	150100	45043490	5330	5310	5330	5310	2
381	20240716	150000	45032850	5300	5300	5300	5300	0
382	20240716	145900	45032850	5300	5300	5300	5300	118
383	20240716	145800	44407450	5310	5310	5310	5310	0
384	20240716	145700	44407450	5310	5310	5310	5310	0
385	20240716	145600	44407450	5310	5310	5310	5310	0
386	20240716	145500	44407450	5310	5310	5310	5310	150
387	20240716	145400	43610950	5310	5310	5310	5310	0
388	20240716	145300	43610950	5310	5310	5310	5310	274
389	20240716	145200	42156010	5300	5300	5300	5300	0
390	20240716	145100	42156010	5300	5300	5300	5300	1
391	20240716	145000	42150710	5330	5330	5330	5330	0
392	20240716	144900	42150710	5330	5330	5330	5330	2
393	20240716	144800	42140050	5300	5300	5300	5300	0
394	20240716	144700	42140050	5300	5320	5320	5300	500
395	20240716	144600	39486430	5330	5330	5330	5330	0
396	20240716	144500	39486430	5330	5330	5330	5330	0
397	20240716	144400	39486430	5330	5330	5330	5330	0
398	20240716	144300	39486430	5330	5330	5330	5330	0
399	20240716	144200	39486430	5330	5330	5330	5330	0
400	20240716	144100	39486430	5330	5330	5330	5330	0
401	20240716	144000	39486430	5330	5330	5330	5330	0
402	20240716	143900	39486430	5330	5330	5330	5330	0
403	20240716	143800	39486430	5330	5330	5330	5330	0
404	20240716	143700	39486430	5330	5330	5330	5330	0
405	20240716	143600	39486430	5330	5330	5330	5330	0
406	20240716	143500	39486430	5330	5330	5330	5330	0
407	20240716	143400	39486430	5330	5330	5330	5330	0
408	20240716	143300	39486430	5330	5330	5330	5330	0
409	20240716	143200	39486430	5330	5330	5330	5330	0
410	20240716	143100	39486430	5330	5330	5330	5330	0
411	20240716	143000	39486430	5330	5320	5330	5320	207
412	20240716	142900	38384940	5320	5320	5320	5320	154
413	20240716	142800	37565660	5320	5320	5320	5320	0
414	20240716	142700	37565660	5320	5320	5320	5320	0
415	20240716	142600	37565660	5320	5320	5320	5320	0
416	20240716	142500	37565660	5320	5320	5320	5320	0
417	20240716	142400	37565660	5320	5320	5320	5320	0
418	20240716	142300	37565660	5320	5320	5320	5320	0
419	20240716	142200	37565660	5320	5320	5320	5320	0
420	20240716	142100	37565660	5320	5320	5320	5320	0
421	20240716	142000	37565660	5320	5320	5320	5320	0
422	20240716	141900	37565660	5320	5320	5320	5320	1
423	20240716	141800	37560340	5320	5320	5320	5320	0
424	20240716	141700	37560340	5320	5320	5320	5320	0
425	20240716	141600	37560340	5320	5320	5320	5320	0
426	20240716	141500	37560340	5320	5330	5330	5320	445
427	20240716	141400	35192830	5330	5330	5330	5330	0
428	20240716	141300	35192830	5330	5330	5330	5330	5
429	20240716	141200	35166180	5330	5330	5330	5330	5
430	20240716	141100	35139530	5310	5310	5310	5310	0
431	20240716	141000	35139530	5310	5310	5310	5310	0
432	20240716	140900	35139530	5310	5310	5310	5310	0
433	20240716	140800	35139530	5310	5310	5310	5310	0
434	20240716	140700	35139530	5310	5310	5310	5310	0
435	20240716	140600	35139530	5310	5310	5310	5310	0
436	20240716	140500	35139530	5310	5310	5310	5310	0
437	20240716	140400	35139530	5310	5310	5310	5310	4
438	20240716	140300	35118290	5310	5310	5310	5310	0
439	20240716	140200	35118290	5310	5310	5310	5310	0
440	20240716	140100	35118290	5310	5310	5310	5310	0
441	20240716	140000	35118290	5310	5310	5310	5310	1
442	20240716	135900	35112980	5310	5310	5310	5310	10
443	20240716	135800	35059880	5350	5350	5350	5350	0
444	20240716	135700	35059880	5350	5350	5350	5350	0
445	20240716	135600	35059880	5350	5350	5350	5350	0
446	20240716	135500	35059880	5350	5350	5350	5350	0
447	20240716	135400	35059880	5350	5350	5350	5350	2
448	20240716	135300	35049180	5310	5310	5310	5310	0
449	20240716	135200	35049180	5310	5320	5320	5310	200
450	20240716	135100	33986980	5350	5350	5350	5350	0
451	20240716	135000	33986980	5350	5350	5350	5350	0
452	20240716	134900	33986980	5350	5350	5350	5350	5
453	20240716	134800	33960230	5350	5350	5350	5350	0
454	20240716	134700	33960230	5350	5350	5350	5350	0
455	20240716	134600	33960230	5350	5350	5350	5350	0
456	20240716	134500	33960230	5350	5350	5350	5350	0
457	20240716	134400	33960230	5350	5350	5350	5350	0
458	20240716	134300	33960230	5350	5350	5350	5350	4
459	20240716	134200	33938830	5350	5350	5350	5350	0
460	20240716	134100	33938830	5350	5350	5350	5350	2
461	20240716	134000	33928130	5320	5320	5320	5320	0
462	20240716	133900	33928130	5320	5320	5320	5320	0
463	20240716	133800	33928130	5320	5320	5320	5320	0
464	20240716	133700	33928130	5320	5320	5320	5320	0
465	20240716	133600	33928130	5320	5320	5320	5320	0
466	20240716	133500	33928130	5320	5320	5320	5320	0
467	20240716	133400	33928130	5320	5320	5320	5320	0
468	20240716	133300	33928130	5320	5320	5320	5320	100
469	20240716	133200	33396130	5320	5320	5320	5320	0
470	20240716	133100	33396130	5320	5310	5320	5310	205
471	20240716	133000	32306530	5310	5310	5310	5310	0
472	20240716	132900	32306530	5310	5310	5310	5310	10
473	20240716	132800	32253430	5320	5320	5320	5320	1
474	20240716	132700	32248110	5320	5320	5320	5320	2
475	20240716	132600	32237470	5310	5310	5310	5310	0
476	20240716	132500	32237470	5310	5310	5310	5310	0
477	20240716	132400	32237470	5310	5310	5310	5310	0
478	20240716	132300	32237470	5310	5310	5310	5310	0
479	20240716	132200	32237470	5310	5310	5310	5310	0
480	20240716	132100	32237470	5310	5310	5310	5310	0
481	20240716	132000	32237470	5310	5310	5310	5310	0
482	20240716	131900	32237470	5310	5310	5310	5310	0
483	20240716	131800	32237470	5310	5320	5320	5310	627
484	20240716	131700	28903790	5320	5320	5320	5320	0
485	20240716	131600	28903790	5320	5320	5320	5320	13
486	20240716	131500	28834630	5320	5320	5320	5320	0
487	20240716	131400	28834630	5320	5320	5320	5320	0
488	20240716	131300	28834630	5320	5320	5320	5320	0
489	20240716	131200	28834630	5320	5320	5320	5320	0
490	20240716	131100	28834630	5320	5320	5320	5320	0
491	20240716	131000	28834630	5320	5320	5320	5320	0
492	20240716	130900	28834630	5320	5320	5320	5320	0
493	20240716	130800	28834630	5320	5320	5320	5320	0
494	20240716	130700	28834630	5320	5320	5320	5320	0
495	20240716	130600	28834630	5320	5320	5320	5320	0
496	20240716	130500	28834630	5320	5320	5320	5320	0
497	20240716	130400	28834630	5320	5320	5320	5320	0
498	20240716	130300	28834630	5320	5330	5330	5320	510
499	20240716	130200	26121290	5360	5360	5360	5360	0
500	20240716	130100	26121290	5360	5360	5360	5360	0
501	20240716	130000	26121290	5360	5360	5360	5360	0
502	20240716	125900	26121290	5360	5360	5360	5360	0
503	20240716	125800	26121290	5360	5360	5360	5360	0
504	20240716	125700	26121290	5360	5360	5360	5360	0
505	20240716	125600	26121290	5360	5360	5360	5360	0
506	20240716	125500	26121290	5360	5360	5360	5360	0
507	20240716	125400	26121290	5360	5360	5360	5360	0
508	20240716	125300	26121290	5360	5360	5360	5360	0
509	20240716	125200	26121290	5360	5360	5360	5360	2
510	20240716	125100	26110570	5320	5320	5320	5320	0
511	20240716	125000	26110570	5320	5340	5340	5320	270
512	20240716	124900	24672020	5340	5340	5340	5340	0
513	20240716	124800	24672020	5340	5350	5350	5340	10
514	20240716	124700	24618610	5370	5370	5370	5370	0
515	20240716	124600	24618610	5370	5370	5370	5370	0
516	20240716	124500	24618610	5370	5370	5370	5370	0
517	20240716	124400	24618610	5370	5370	5370	5370	0
518	20240716	124300	24618610	5370	5370	5370	5370	0
519	20240716	124200	24618610	5370	5370	5370	5370	10
520	20240716	124100	24564910	5370	5370	5370	5370	0
521	20240716	124000	24564910	5370	5370	5370	5370	0
522	20240716	123900	24564910	5370	5370	5370	5370	0
523	20240716	123800	24564910	5370	5370	5370	5370	0
524	20240716	123700	24564910	5370	5370	5370	5370	9
525	20240716	123600	24516580	5370	5370	5370	5370	0
526	20240716	123500	24516580	5370	5370	5370	5370	0
527	20240716	123400	24516580	5370	5370	5370	5370	0
528	20240716	123300	24516580	5370	5370	5370	5370	0
529	20240716	123200	24516580	5370	5370	5370	5370	0
530	20240716	123100	24516580	5370	5370	5370	5370	0
531	20240716	123000	24516580	5370	5370	5370	5370	5
532	20240716	122900	24489730	5370	5370	5370	5370	5
533	20240716	122800	24462880	5370	5370	5370	5370	32
534	20240716	122700	24291040	5370	5370	5370	5370	0
535	20240716	122600	24291040	5370	5370	5370	5370	0
536	20240716	122500	24291040	5370	5370	5370	5370	0
537	20240716	122400	24291040	5370	5370	5370	5370	0
538	20240716	122300	24291040	5370	5370	5370	5370	0
539	20240716	122200	24291040	5370	5370	5370	5370	0
540	20240716	122100	24291040	5370	5370	5370	5370	0
541	20240716	122000	24291040	5370	5370	5370	5370	0
542	20240716	121900	24291040	5370	5370	5370	5370	0
543	20240716	121800	24291040	5370	5370	5370	5370	0
544	20240716	121700	24291040	5370	5370	5370	5370	0
545	20240716	121600	24291040	5370	5370	5370	5370	40
546	20240716	121500	24076240	5370	5370	5370	5370	0
547	20240716	121400	24076240	5370	5370	5370	5370	0
548	20240716	121300	24076240	5370	5370	5370	5370	56
549	20240716	121200	23775520	5340	5340	5340	5340	0
550	20240716	121100	23775520	5340	5340	5340	5340	4
551	20240716	121000	23754160	5340	5340	5340	5340	0
552	20240716	120900	23754160	5340	5340	5340	5340	0
553	20240716	120800	23754160	5340	5340	5340	5340	2
554	20240716	120700	23743480	5370	5370	5370	5370	0
555	20240716	120600	23743480	5370	5370	5370	5370	0
556	20240716	120500	23743480	5370	5370	5370	5370	0
557	20240716	120400	23743480	5370	5370	5370	5370	2
558	20240716	120300	23732740	5370	5370	5370	5370	0
559	20240716	120200	23732740	5370	5370	5370	5370	0
560	20240716	120100	23732740	5370	5370	5370	5370	0
561	20240716	120000	23732740	5370	5370	5370	5370	0
562	20240716	115900	23732740	5370	5370	5370	5370	5
563	20240716	115800	23705890	5370	5370	5370	5370	2
564	20240716	115700	23695150	5340	5340	5340	5340	0
565	20240716	115600	23695150	5340	5340	5340	5340	0
566	20240716	115500	23695150	5340	5340	5340	5340	0
567	20240716	115400	23695150	5340	5340	5340	5340	1
568	20240716	115300	23689810	5340	5360	5360	5340	181
569	20240716	115200	22721110	5370	5370	5370	5370	5
570	20240716	115100	22694260	5370	5370	5370	5370	10
571	20240716	115000	22640560	5370	5370	5370	5370	0
572	20240716	114900	22640560	5370	5370	5370	5370	0
573	20240716	114800	22640560	5370	5370	5370	5370	10
574	20240716	114700	22586860	5370	5370	5370	5370	0
575	20240716	114600	22586860	5370	5370	5370	5370	50
576	20240716	114500	22318360	5370	5370	5370	5370	0
577	20240716	114400	22318360	5370	5370	5370	5370	4
578	20240716	114300	22296880	5370	5370	5370	5370	0
579	20240716	114200	22296880	5370	5370	5370	5370	5
580	20240716	114100	22270030	5370	5370	5370	5370	0
581	20240716	114000	22270030	5370	5370	5370	5370	0
582	20240716	113900	22270030	5370	5370	5370	5370	0
583	20240716	113800	22270030	5370	5370	5370	5370	0
584	20240716	113700	22270030	5370	5370	5370	5370	0
585	20240716	113600	22270030	5370	5370	5370	5370	0
586	20240716	113500	22270030	5370	5370	5370	5370	0
587	20240716	113400	22270030	5370	5370	5370	5370	0
588	20240716	113300	22270030	5370	5370	5370	5370	0
589	20240716	113200	22270030	5370	5360	5370	5360	102
590	20240716	113100	21723210	5360	5360	5360	5360	0
591	20240716	113000	21723210	5360	5360	5360	5360	0
592	20240716	112900	21723210	5360	5360	5360	5360	0
593	20240716	112800	21723210	5360	5360	5360	5360	0
594	20240716	112700	21723210	5360	5360	5360	5360	0
595	20240716	112600	21723210	5360	5360	5360	5360	1000
596	20240716	112500	16363210	5360	5360	5360	5360	10
597	20240716	112400	16309610	5380	5380	5380	5380	0
598	20240716	112300	16309610	5380	5380	5380	5380	0
599	20240716	112200	16309610	5380	5380	5380	5380	0
600	20240716	112100	16309610	5380	5380	5380	5380	0
601	20240716	112000	16309610	5380	5380	5380	5380	0
602	20240716	111900	16309610	5380	5380	5380	5380	0
603	20240716	111800	16309610	5380	5380	5380	5380	0
604	20240716	111700	16309610	5380	5380	5380	5380	2
605	20240716	111600	16298850	5370	5370	5370	5370	0
606	20240716	111500	16298850	5370	5370	5370	5370	0
607	20240716	111400	16298850	5370	5370	5370	5370	0
608	20240716	111300	16298850	5370	5370	5370	5370	0
609	20240716	111200	16298850	5370	5370	5370	5370	0
610	20240716	111100	16298850	5370	5370	5370	5370	0
611	20240716	111000	16298850	5370	5370	5370	5370	0
612	20240716	110900	16298850	5370	5370	5370	5370	0
613	20240716	110800	16298850	5370	5370	5380	5370	6
614	20240716	110700	16266620	5370	5370	5370	5370	1
615	20240716	110600	16261250	5370	5370	5370	5370	1
616	20240716	110500	16255880	5380	5380	5380	5380	1
617	20240716	110400	16250500	5330	5330	5330	5330	0
618	20240716	110300	16250500	5330	5330	5330	5330	230
619	20240716	110200	15024600	5350	5350	5350	5350	0
620	20240716	110100	15024600	5350	5350	5350	5350	0
621	20240716	110000	15024600	5350	5350	5350	5350	0
622	20240716	105900	15024600	5350	5350	5350	5350	0
623	20240716	105800	15024600	5350	5350	5350	5350	148
624	20240716	105700	14232800	5400	5400	5400	5400	0
625	20240716	105600	14232800	5400	5400	5400	5400	0
626	20240716	105500	14232800	5400	5400	5400	5400	0
627	20240716	105400	14232800	5400	5400	5400	5400	0
628	20240716	105300	14232800	5400	5400	5400	5400	0
629	20240716	105200	14232800	5400	5400	5400	5400	0
630	20240716	105100	14232800	5400	5370	5400	5330	503
631	20240716	105000	11543690	5400	5400	5400	5400	0
632	20240716	104900	11543690	5400	5400	5400	5400	0
633	20240716	104800	11543690	5400	5400	5400	5400	0
634	20240716	104700	11543690	5400	5400	5400	5400	0
635	20240716	104600	11543690	5400	5400	5400	5400	0
636	20240716	104500	11543690	5400	5400	5400	5400	0
637	20240716	104400	11543690	5400	5400	5400	5400	1
638	20240716	104300	11538290	5400	5400	5400	5400	0
639	20240716	104200	11538290	5400	5400	5400	5400	0
640	20240716	104100	11538290	5400	5400	5400	5400	0
641	20240716	104000	11538290	5400	5400	5400	5400	0
642	20240716	103900	11538290	5400	5400	5400	5400	0
643	20240716	103800	11538290	5400	5400	5400	5400	0
644	20240716	103700	11538290	5400	5400	5400	5400	0
645	20240716	103600	11538290	5400	5400	5400	5400	0
646	20240716	103500	11538290	5400	5400	5400	5400	2
647	20240716	103400	11527490	5380	5380	5380	5380	0
648	20240716	103300	11527490	5380	5380	5380	5380	0
649	20240716	103200	11527490	5380	5380	5380	5380	0
650	20240716	103100	11527490	5380	5380	5380	5380	0
651	20240716	103000	11527490	5380	5380	5380	5380	0
652	20240716	102900	11527490	5380	5380	5380	5380	0
653	20240716	102800	11527490	5380	5380	5380	5380	0
654	20240716	102700	11527490	5380	5380	5380	5380	0
655	20240716	102600	11527490	5380	5380	5380	5380	0
656	20240716	102500	11527490	5380	5380	5380	5380	0
657	20240716	102400	11527490	5380	5380	5380	5380	0
658	20240716	102300	11527490	5380	5380	5380	5380	0
659	20240716	102200	11527490	5380	5380	5380	5380	0
660	20240716	102100	11527490	5380	5380	5380	5380	20
661	20240716	102000	11419890	5400	5400	5400	5400	0
662	20240716	101900	11419890	5400	5400	5400	5400	0
663	20240716	101800	11419890	5400	5400	5400	5400	0
664	20240716	101700	11419890	5400	5400	5400	5400	0
665	20240716	101600	11419890	5400	5400	5400	5400	0
666	20240716	101500	11419890	5400	5400	5400	5400	0
667	20240716	101400	11419890	5400	5400	5400	5400	0
668	20240716	101300	11419890	5400	5400	5400	5400	6
669	20240716	101200	11387490	5340	5340	5340	5340	0
670	20240716	101100	11387490	5340	5350	5350	5340	5
671	20240716	101000	11360780	5420	5420	5420	5420	0
672	20240716	100900	11360780	5420	5420	5420	5420	3
673	20240716	100800	11344520	5400	5400	5400	5400	0
674	20240716	100700	11344520	5400	5400	5400	5400	0
675	20240716	100600	11344520	5400	5400	5400	5400	0
676	20240716	100500	11344520	5400	5400	5400	5400	500
677	20240716	100400	8644520	5400	5390	5400	5390	402
678	20240716	100300	6475420	5390	5390	5390	5390	0
679	20240716	100200	6475420	5390	5390	5390	5390	5
680	20240716	100100	6448470	5390	5390	5390	5390	1
681	20240716	100000	6443080	5390	5390	5390	5390	4
682	20240716	095900	6421520	5330	5350	5350	5330	100
683	20240716	095800	5887810	5360	5360	5360	5360	300
684	20240716	095700	4279810	5360	5390	5390	5360	11
685	20240716	095600	4220820	5390	5390	5390	5390	0
686	20240716	095500	4220820	5390	5390	5390	5390	4
687	20240716	095400	4199260	5390	5390	5390	5390	0
688	20240716	095300	4199260	5390	5390	5390	5390	0
689	20240716	095200	4199260	5390	5390	5390	5390	0
690	20240716	095100	4199260	5390	5390	5390	5390	0
691	20240716	095000	4199260	5390	5390	5390	5390	0
692	20240716	094900	4199260	5390	5390	5390	5390	0
693	20240716	094800	4199260	5390	5390	5390	5390	1
694	20240716	094700	4193870	5390	5390	5390	5390	0
695	20240716	094600	4193870	5390	5390	5390	5390	100
696	20240716	094500	3654870	5420	5420	5420	5420	0
697	20240716	094400	3654870	5420	5420	5420	5420	0
698	20240716	094300	3654870	5420	5420	5420	5420	0
699	20240716	094200	3654870	5420	5420	5420	5420	0
700	20240716	094100	3654870	5420	5420	5420	5420	0
701	20240716	094000	3654870	5420	5420	5420	5420	0
702	20240716	093900	3654870	5420	5410	5420	5410	16
703	20240716	093800	3568160	5420	5420	5420	5420	0
704	20240716	093700	3568160	5420	5420	5420	5420	0
705	20240716	093600	3568160	5420	5420	5420	5420	0
706	20240716	093500	3568160	5420	5420	5420	5420	0
707	20240716	093400	3568160	5420	5420	5420	5420	0
708	20240716	093300	3568160	5420	5420	5420	5420	0
709	20240716	093200	3568160	5420	5420	5420	5420	50
710	20240716	093100	3297160	5420	5420	5420	5420	0
711	20240716	093000	3297160	5420	5420	5420	5420	75
712	20240716	092900	2890660	5420	5420	5420	5420	0
713	20240716	092800	2890660	5420	5420	5420	5420	0
714	20240716	092700	2890660	5420	5420	5420	5420	2
715	20240716	092600	2879820	5350	5420	5420	5350	44
716	20240716	092500	2644350	5360	5360	5360	5360	200
717	20240716	092400	1572350	5430	5430	5430	5430	0
718	20240716	092300	1572350	5430	5430	5430	5430	0
719	20240716	092200	1572350	5430	5420	5430	5420	199
720	20240716	092100	491790	5430	5430	5430	5430	0
721	20240716	092000	491790	5430	5430	5430	5430	0
722	20240716	091900	491790	5430	5430	5430	5430	0
723	20240716	091800	491790	5430	5430	5430	5430	0
724	20240716	091700	491790	5430	5430	5430	5430	3
725	20240716	091600	475500	5430	5430	5430	5430	1
726	20240716	091500	470070	5420	5420	5420	5420	0
727	20240716	091400	470070	5420	5430	5430	5420	8
728	20240716	091300	426690	5420	5430	5430	5420	4
729	20240716	091200	404980	5430	5430	5430	5430	5
730	20240716	091100	377830	5430	5430	5430	5430	1
731	20240716	091000	372400	5320	5320	5320	5320	0
732	20240716	090900	372400	5320	5320	5320	5320	0
733	20240716	090800	372400	5320	5320	5320	5320	0
734	20240716	090700	372400	5320	5320	5320	5320	0
735	20240716	090600	372400	5320	5320	5320	5320	0
736	20240716	090500	372400	5320	5320	5320	5320	0
737	20240716	090400	372400	5320	5320	5320	5320	0
738	20240716	090300	372400	5320	5320	5320	5320	0
739	20240716	090200	372400	5320	5320	5320	5320	0
740	20240716	090100	372400	5320	5320	5320	5320	0
741	20240716	090000	372400	5320	5320	5320	5320	70