KissMeData/301300/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205900	54816245	5060	5060	5060	5060	301
3	20240719	205800	54816245	5060	5060	5060	5060	0
4	20240719	205700	54816245	5060	5060	5060	5060	0
5	20240719	205600	54816245	5060	5060	5060	5060	0
6	20240719	205500	54816245	5060	5060	5060	5060	0
7	20240719	205400	54816245	5060	5060	5060	5060	0
8	20240719	205300	54816245	5060	5060	5060	5060	0
9	20240719	205200	54816245	5060	5060	5060	5060	0
10	20240719	205100	54816245	5060	5060	5060	5060	0
11	20240719	205000	54816245	5060	5060	5060	5060	0
12	20240719	204900	54816245	5060	5060	5060	5060	0
13	20240719	204800	54816245	5060	5060	5060	5060	0
14	20240719	204700	54816245	5060	5060	5060	5060	0
15	20240719	204600	54816245	5060	5060	5060	5060	0
16	20240719	204500	54816245	5060	5060	5060	5060	0
17	20240719	204400	54816245	5060	5060	5060	5060	0
18	20240719	204300	54816245	5060	5060	5060	5060	0
19	20240719	204200	54816245	5060	5060	5060	5060	0
20	20240719	204100	54816245	5060	5060	5060	5060	0
21	20240719	204000	54816245	5060	5060	5060	5060	0
22	20240719	203900	54816245	5060	5060	5060	5060	0
23	20240719	203800	54816245	5060	5060	5060	5060	0
24	20240719	203700	54816245	5060	5060	5060	5060	0
25	20240719	203600	54816245	5060	5060	5060	5060	0
26	20240719	203500	54816245	5060	5060	5060	5060	0
27	20240719	203400	54816245	5060	5060	5060	5060	0
28	20240719	203300	54816245	5060	5060	5060	5060	0
29	20240719	203200	54816245	5060	5060	5060	5060	0
30	20240719	203100	54816245	5060	5060	5060	5060	0
31	20240719	203000	54816245	5060	5060	5060	5060	0
32	20240719	202900	54816245	5060	5060	5060	5060	301
33	20240719	202800	54816245	5060	5060	5060	5060	0
34	20240719	202700	54816245	5060	5060	5060	5060	0
35	20240719	202600	54816245	5060	5060	5060	5060	0
36	20240719	202500	54816245	5060	5060	5060	5060	0
37	20240719	202400	54816245	5060	5060	5060	5060	0
38	20240719	202300	54816245	5060	5060	5060	5060	0
39	20240719	202200	54816245	5060	5060	5060	5060	0
40	20240719	202100	54816245	5060	5060	5060	5060	0
41	20240719	202000	54816245	5060	5060	5060	5060	0
42	20240719	201900	54816245	5060	5060	5060	5060	0
43	20240719	201800	54816245	5060	5060	5060	5060	0
44	20240719	201700	54816245	5060	5060	5060	5060	0
45	20240719	201600	54816245	5060	5060	5060	5060	0
46	20240719	201500	54816245	5060	5060	5060	5060	0
47	20240719	201400	54816245	5060	5060	5060	5060	0
48	20240719	201300	54816245	5060	5060	5060	5060	0
49	20240719	201200	54816245	5060	5060	5060	5060	0
50	20240719	201100	54816245	5060	5060	5060	5060	0
51	20240719	201000	54816245	5060	5060	5060	5060	0
52	20240719	200900	54816245	5060	5060	5060	5060	0
53	20240719	200800	54816245	5060	5060	5060	5060	0
54	20240719	200700	54816245	5060	5060	5060	5060	0
55	20240719	200600	54816245	5060	5060	5060	5060	0
56	20240719	200500	54816245	5060	5060	5060	5060	0
57	20240719	200400	54816245	5060	5060	5060	5060	0
58	20240719	200300	54816245	5060	5060	5060	5060	0
59	20240719	200200	54816245	5060	5060	5060	5060	0
60	20240719	200100	54816245	5060	5060	5060	5060	0
61	20240719	200000	54816245	5060	5060	5060	5060	0
62	20240719	195900	54816245	5060	5060	5060	5060	301
63	20240719	195800	54816245	5060	5060	5060	5060	0
64	20240719	195700	54816245	5060	5060	5060	5060	0
65	20240719	195600	54816245	5060	5060	5060	5060	0
66	20240719	195500	54816245	5060	5060	5060	5060	0
67	20240719	195400	54816245	5060	5060	5060	5060	0
68	20240719	195300	54816245	5060	5060	5060	5060	0
69	20240719	195200	54816245	5060	5060	5060	5060	0
70	20240719	195100	54816245	5060	5060	5060	5060	0
71	20240719	195000	54816245	5060	5060	5060	5060	0
72	20240719	194900	54816245	5060	5060	5060	5060	0
73	20240719	194800	54816245	5060	5060	5060	5060	0
74	20240719	194700	54816245	5060	5060	5060	5060	0
75	20240719	194600	54816245	5060	5060	5060	5060	0
76	20240719	194500	54816245	5060	5060	5060	5060	0
77	20240719	194400	54816245	5060	5060	5060	5060	0
78	20240719	194300	54816245	5060	5060	5060	5060	0
79	20240719	194200	54816245	5060	5060	5060	5060	0
80	20240719	194100	54816245	5060	5060	5060	5060	0
81	20240719	194000	54816245	5060	5060	5060	5060	0
82	20240719	193900	54816245	5060	5060	5060	5060	0
83	20240719	193800	54816245	5060	5060	5060	5060	0
84	20240719	193700	54816245	5060	5060	5060	5060	0
85	20240719	193600	54816245	5060	5060	5060	5060	0
86	20240719	193500	54816245	5060	5060	5060	5060	0
87	20240719	193400	54816245	5060	5060	5060	5060	0
88	20240719	193300	54816245	5060	5060	5060	5060	0
89	20240719	193200	54816245	5060	5060	5060	5060	0
90	20240719	193100	54816245	5060	5060	5060	5060	0
91	20240719	193000	54816245	5060	5060	5060	5060	0
92	20240719	192900	54816245	5060	5060	5060	5060	301
93	20240719	192800	54816245	5060	5060	5060	5060	0
94	20240719	192700	54816245	5060	5060	5060	5060	0
95	20240719	192600	54816245	5060	5060	5060	5060	0
96	20240719	192500	54816245	5060	5060	5060	5060	0
97	20240719	192400	54816245	5060	5060	5060	5060	0
98	20240719	192300	54816245	5060	5060	5060	5060	0
99	20240719	192200	54816245	5060	5060	5060	5060	0
100	20240719	192100	54816245	5060	5060	5060	5060	0
101	20240719	192000	54816245	5060	5060	5060	5060	0
102	20240719	191900	54816245	5060	5060	5060	5060	0
103	20240719	191800	54816245	5060	5060	5060	5060	0
104	20240719	191700	54816245	5060	5060	5060	5060	0
105	20240719	191600	54816245	5060	5060	5060	5060	0
106	20240719	191500	54816245	5060	5060	5060	5060	0
107	20240719	191400	54816245	5060	5060	5060	5060	0
108	20240719	191300	54816245	5060	5060	5060	5060	0
109	20240719	191200	54816245	5060	5060	5060	5060	0
110	20240719	191100	54816245	5060	5060	5060	5060	0
111	20240719	191000	54816245	5060	5060	5060	5060	0
112	20240719	190900	54816245	5060	5060	5060	5060	0
113	20240719	190800	54816245	5060	5060	5060	5060	0
114	20240719	190700	54816245	5060	5060	5060	5060	0
115	20240719	190600	54816245	5060	5060	5060	5060	0
116	20240719	190500	54816245	5060	5060	5060	5060	0
117	20240719	190400	54816245	5060	5060	5060	5060	0
118	20240719	190300	54816245	5060	5060	5060	5060	0
119	20240719	190200	54816245	5060	5060	5060	5060	0
120	20240719	190100	54816245	5060	5060	5060	5060	0
121	20240719	190000	54816245	5060	5060	5060	5060	0
122	20240719	185900	54816245	5060	5060	5060	5060	301
123	20240719	185800	54816245	5060	5060	5060	5060	0
124	20240719	185700	54816245	5060	5060	5060	5060	0
125	20240719	185600	54816245	5060	5060	5060	5060	0
126	20240719	185500	54816245	5060	5060	5060	5060	0
127	20240719	185400	54816245	5060	5060	5060	5060	0
128	20240719	185300	54816245	5060	5060	5060	5060	0
129	20240719	185200	54816245	5060	5060	5060	5060	0
130	20240719	185100	54816245	5060	5060	5060	5060	0
131	20240719	185000	54816245	5060	5060	5060	5060	0
132	20240719	184900	54816245	5060	5060	5060	5060	0
133	20240719	184800	54816245	5060	5060	5060	5060	0
134	20240719	184700	54816245	5060	5060	5060	5060	0
135	20240719	184600	54816245	5060	5060	5060	5060	0
136	20240719	184500	54816245	5060	5060	5060	5060	0
137	20240719	184400	54816245	5060	5060	5060	5060	0
138	20240719	184300	54816245	5060	5060	5060	5060	0
139	20240719	184200	54816245	5060	5060	5060	5060	0
140	20240719	184100	54816245	5060	5060	5060	5060	0
141	20240719	184000	54816245	5060	5060	5060	5060	0
142	20240719	183900	54816245	5060	5060	5060	5060	0
143	20240719	183800	54816245	5060	5060	5060	5060	0
144	20240719	183700	54816245	5060	5060	5060	5060	0
145	20240719	183600	54816245	5060	5060	5060	5060	0
146	20240719	183500	54816245	5060	5060	5060	5060	0
147	20240719	183400	54816245	5060	5060	5060	5060	0
148	20240719	183300	54816245	5060	5060	5060	5060	0
149	20240719	183200	54816245	5060	5060	5060	5060	0
150	20240719	183100	54816245	5060	5060	5060	5060	0
151	20240719	183000	54816245	5060	5060	5060	5060	0
152	20240719	182900	54816245	5060	5060	5060	5060	301
153	20240719	182800	54816245	5060	5060	5060	5060	0
154	20240719	182700	54816245	5060	5060	5060	5060	0
155	20240719	182600	54816245	5060	5060	5060	5060	0
156	20240719	182500	54816245	5060	5060	5060	5060	0
157	20240719	182400	54816245	5060	5060	5060	5060	0
158	20240719	182300	54816245	5060	5060	5060	5060	0
159	20240719	182200	54816245	5060	5060	5060	5060	0
160	20240719	182100	54816245	5060	5060	5060	5060	0
161	20240719	182000	54816245	5060	5060	5060	5060	0
162	20240719	181900	54816245	5060	5060	5060	5060	0
163	20240719	181800	54816245	5060	5060	5060	5060	0
164	20240719	181700	54816245	5060	5060	5060	5060	0
165	20240719	181600	54816245	5060	5060	5060	5060	0
166	20240719	181500	54816245	5060	5060	5060	5060	0
167	20240719	181400	54816245	5060	5060	5060	5060	0
168	20240719	181300	54816245	5060	5060	5060	5060	0
169	20240719	181200	54816245	5060	5060	5060	5060	0
170	20240719	181100	54816245	5060	5060	5060	5060	0
171	20240719	181000	54816245	5060	5060	5060	5060	0
172	20240719	180900	54816245	5060	5060	5060	5060	0
173	20240719	180800	54816245	5060	5060	5060	5060	0
174	20240719	180700	54816245	5060	5060	5060	5060	0
175	20240719	180600	54816245	5060	5060	5060	5060	0
176	20240719	180500	54816245	5060	5060	5060	5060	0
177	20240719	180400	54816245	5060	5060	5060	5060	0
178	20240719	180300	54816245	5060	5060	5060	5060	0
179	20240719	180200	54816245	5060	5060	5060	5060	0
180	20240719	180100	54816245	5060	5060	5060	5060	0
181	20240719	180000	54816245	5060	5060	5060	5060	0
182	20240719	175900	54816245	5060	5060	5060	5060	301
183	20240719	175800	54816245	5060	5060	5060	5060	0
184	20240719	175700	54816245	5060	5060	5060	5060	0
185	20240719	175600	54816245	5060	5060	5060	5060	0
186	20240719	175500	54816245	5060	5060	5060	5060	0
187	20240719	175400	54816245	5060	5060	5060	5060	0
188	20240719	175300	54816245	5060	5060	5060	5060	0
189	20240719	175200	54816245	5060	5060	5060	5060	0
190	20240719	175100	54816245	5060	5060	5060	5060	0
191	20240719	175000	54816245	5060	5060	5060	5060	0
192	20240719	174900	54816245	5060	5060	5060	5060	0
193	20240719	174800	54816245	5060	5060	5060	5060	0
194	20240719	174700	54816245	5060	5060	5060	5060	0
195	20240719	174600	54816245	5060	5060	5060	5060	0
196	20240719	174500	54816245	5060	5060	5060	5060	0
197	20240719	174400	54816245	5060	5060	5060	5060	0
198	20240719	174300	54816245	5060	5060	5060	5060	0
199	20240719	174200	54816245	5060	5060	5060	5060	0
200	20240719	174100	54816245	5060	5060	5060	5060	0
201	20240719	174000	54816245	5060	5060	5060	5060	0
202	20240719	173900	54816245	5060	5060	5060	5060	0
203	20240719	173800	54816245	5060	5060	5060	5060	0
204	20240719	173700	54816245	5060	5060	5060	5060	0
205	20240719	173600	54816245	5060	5060	5060	5060	0
206	20240719	173500	54816245	5060	5060	5060	5060	0
207	20240719	173400	54816245	5060	5060	5060	5060	0
208	20240719	173300	54816245	5060	5060	5060	5060	0
209	20240719	173200	54816245	5060	5060	5060	5060	0
210	20240719	173100	54816245	5060	5060	5060	5060	0
211	20240719	173000	54816245	5060	5060	5060	5060	0
212	20240719	172900	54816245	5060	5060	5060	5060	301
213	20240719	172800	54816245	5060	5060	5060	5060	0
214	20240719	172700	54816245	5060	5060	5060	5060	0
215	20240719	172600	54816245	5060	5060	5060	5060	0
216	20240719	172500	54816245	5060	5060	5060	5060	0
217	20240719	172400	54816245	5060	5060	5060	5060	0
218	20240719	172300	54816245	5060	5060	5060	5060	0
219	20240719	172200	54816245	5060	5060	5060	5060	0
220	20240719	172100	54816245	5060	5060	5060	5060	0
221	20240719	172000	54816245	5060	5060	5060	5060	0
222	20240719	171900	54816245	5060	5060	5060	5060	0
223	20240719	171800	54816245	5060	5060	5060	5060	0
224	20240719	171700	54816245	5060	5060	5060	5060	0
225	20240719	171600	54816245	5060	5060	5060	5060	0
226	20240719	171500	54816245	5060	5060	5060	5060	0
227	20240719	171400	54816245	5060	5060	5060	5060	0
228	20240719	171300	54816245	5060	5060	5060	5060	0
229	20240719	171200	54816245	5060	5060	5060	5060	0
230	20240719	171100	54816245	5060	5060	5060	5060	0
231	20240719	171000	54816245	5060	5060	5060	5060	0
232	20240719	170900	54816245	5060	5060	5060	5060	0
233	20240719	170800	54816245	5060	5060	5060	5060	0
234	20240719	170700	54816245	5060	5060	5060	5060	0
235	20240719	170600	54816245	5060	5060	5060	5060	0
236	20240719	170500	54816245	5060	5060	5060	5060	0
237	20240719	170400	54816245	5060	5060	5060	5060	0
238	20240719	170300	54816245	5060	5060	5060	5060	0
239	20240719	170200	54816245	5060	5060	5060	5060	0
240	20240719	170100	54816245	5060	5060	5060	5060	0
241	20240719	170000	54816245	5060	5060	5060	5060	0
242	20240719	165900	54816245	5060	5060	5060	5060	301
243	20240719	165800	54816245	5060	5060	5060	5060	0
244	20240719	165700	54816245	5060	5060	5060	5060	0
245	20240719	165600	54816245	5060	5060	5060	5060	0
246	20240719	165500	54816245	5060	5060	5060	5060	0
247	20240719	165400	54816245	5060	5060	5060	5060	0
248	20240719	165300	54816245	5060	5060	5060	5060	0
249	20240719	165200	54816245	5060	5060	5060	5060	0
250	20240719	165100	54816245	5060	5060	5060	5060	0
251	20240719	165000	54816245	5060	5060	5060	5060	0
252	20240719	164900	54816245	5060	5060	5060	5060	0
253	20240719	164800	54816245	5060	5060	5060	5060	0
254	20240719	164700	54816245	5060	5060	5060	5060	0
255	20240719	164600	54816245	5060	5060	5060	5060	0
256	20240719	164500	54816245	5060	5060	5060	5060	0
257	20240719	164400	54816245	5060	5060	5060	5060	0
258	20240719	164300	54816245	5060	5060	5060	5060	0
259	20240719	164200	54816245	5060	5060	5060	5060	0
260	20240719	164100	54816245	5060	5060	5060	5060	0
261	20240719	164000	54816245	5060	5060	5060	5060	0
262	20240719	163900	54816245	5060	5060	5060	5060	0
263	20240719	163800	54816245	5060	5060	5060	5060	0
264	20240719	163700	54816245	5060	5060	5060	5060	0
265	20240719	163600	54816245	5060	5060	5060	5060	0
266	20240719	163500	54816245	5060	5060	5060	5060	0
267	20240719	163400	54816245	5060	5060	5060	5060	0
268	20240719	163300	54816245	5060	5060	5060	5060	0
269	20240719	163200	54816245	5060	5060	5060	5060	0
270	20240719	163100	54816245	5060	5060	5060	5060	0
271	20240719	163000	54816245	5060	5060	5060	5060	0
272	20240719	162900	54816245	5060	5060	5060	5060	301
273	20240719	162800	54816245	5060	5060	5060	5060	0
274	20240719	162700	54816245	5060	5060	5060	5060	0
275	20240719	162600	54816245	5060	5060	5060	5060	0
276	20240719	162500	54816245	5060	5060	5060	5060	0
277	20240719	162400	54816245	5060	5060	5060	5060	0
278	20240719	162300	54816245	5060	5060	5060	5060	0
279	20240719	162200	54816245	5060	5060	5060	5060	0
280	20240719	162100	54816245	5060	5060	5060	5060	0
281	20240719	162000	54816245	5060	5060	5060	5060	0
282	20240719	161900	54816245	5060	5060	5060	5060	0
283	20240719	161800	54816245	5060	5060	5060	5060	0
284	20240719	161700	54816245	5060	5060	5060	5060	0
285	20240719	161600	54816245	5060	5060	5060	5060	0
286	20240719	161500	54816245	5060	5060	5060	5060	0
287	20240719	161400	54816245	5060	5060	5060	5060	0
288	20240719	161300	54816245	5060	5060	5060	5060	0
289	20240719	161200	54816245	5060	5060	5060	5060	0
290	20240719	161100	54816245	5060	5060	5060	5060	0
291	20240719	161000	54816245	5060	5060	5060	5060	0
292	20240719	160900	54816245	5060	5060	5060	5060	0
293	20240719	160800	54816245	5060	5060	5060	5060	0
294	20240719	160700	54816245	5060	5060	5060	5060	0
295	20240719	160600	54816245	5060	5060	5060	5060	0
296	20240719	160500	54816245	5060	5060	5060	5060	0
297	20240719	160400	54816245	5060	5060	5060	5060	0
298	20240719	160300	54816245	5060	5060	5060	5060	0
299	20240719	160200	54816245	5060	5060	5060	5060	0
300	20240719	160100	54816245	5060	5060	5060	5060	0
301	20240719	160000	54816245	5060	5060	5060	5060	0
302	20240719	155900	54816245	5060	5060	5060	5060	301
303	20240719	155800	54816245	5060	5060	5060	5060	0
304	20240719	155700	54816245	5060	5060	5060	5060	0
305	20240719	155600	54816245	5060	5060	5060	5060	0
306	20240719	155500	54816245	5060	5060	5060	5060	0
307	20240719	155400	54816245	5060	5060	5060	5060	0
308	20240719	155300	54816245	5060	5060	5060	5060	0
309	20240719	155200	54816245	5060	5060	5060	5060	0
310	20240719	155100	54816245	5060	5060	5060	5060	0
311	20240719	155000	54816245	5060	5060	5060	5060	0
312	20240719	154900	54816245	5060	5060	5060	5060	0
313	20240719	154800	54816245	5060	5060	5060	5060	0
314	20240719	154700	54816245	5060	5060	5060	5060	0
315	20240719	154600	54816245	5060	5060	5060	5060	0
316	20240719	154500	54816245	5060	5060	5060	5060	0
317	20240719	154400	54816245	5060	5060	5060	5060	0
318	20240719	154300	54816245	5060	5060	5060	5060	0
319	20240719	154200	54816245	5060	5060	5060	5060	0
320	20240719	154100	54816245	5060	5060	5060	5060	0
321	20240719	154000	54816245	5060	5060	5060	5060	0
322	20240719	153900	54816245	5060	5060	5060	5060	0
323	20240719	153800	54816245	5060	5060	5060	5060	0
324	20240719	153700	54816245	5060	5060	5060	5060	0
325	20240719	153600	54816245	5060	5060	5060	5060	0
326	20240719	153500	54816245	5060	5060	5060	5060	0
327	20240719	153400	54816245	5060	5060	5060	5060	0
328	20240719	153300	54816245	5060	5060	5060	5060	0
329	20240719	153200	54816245	5060	5060	5060	5060	0
330	20240719	153100	54816245	5060	5060	5060	5060	0
331	20240719	153000	54816245	5060	5060	5060	5060	301
332	20240719	152900	53293185	5040	5040	5040	5040	0
333	20240719	152800	53293185	5040	5040	5040	5040	0
334	20240719	152700	53293185	5040	5040	5040	5040	0
335	20240719	152600	53293185	5040	5040	5040	5040	0
336	20240719	152500	53293185	5040	5040	5040	5040	0
337	20240719	152400	53293185	5040	5040	5040	5040	0
338	20240719	152300	53293185	5040	5040	5040	5040	0
339	20240719	152200	53293185	5040	5040	5040	5040	0
340	20240719	152100	53293185	5040	5040	5040	5040	0
341	20240719	152000	53293185	5040	5040	5040	5040	0
342	20240719	151900	53293185	5040	5040	5040	5040	24
343	20240719	151800	53172225	5060	5060	5060	5060	0
344	20240719	151700	53172225	5060	5060	5060	5060	0
345	20240719	151600	53172225	5060	5060	5060	5060	2
346	20240719	151500	53162105	5040	5040	5040	5040	8
347	20240719	151400	53121785	5060	5060	5060	5060	0
348	20240719	151300	53121785	5060	5060	5060	5060	0
349	20240719	151200	53121785	5060	5060	5060	5060	0
350	20240719	151100	53121785	5060	5060	5060	5060	0
351	20240719	151000	53121785	5060	5060	5060	5060	5
352	20240719	150900	53096485	5040	5040	5040	5040	8
353	20240719	150800	53056165	5040	5040	5040	5040	0
354	20240719	150700	53056165	5040	5040	5040	5040	20
355	20240719	150600	52955365	5050	5050	5050	5050	149
356	20240719	150500	52202915	5050	5050	5050	5050	0
357	20240719	150400	52202915	5050	5050	5050	5050	0
358	20240719	150300	52202915	5050	5050	5050	5050	0
359	20240719	150200	52202915	5050	5050	5050	5050	0
360	20240719	150100	52202915	5050	5050	5050	5050	0
361	20240719	150000	52202915	5050	5050	5050	5050	20
362	20240719	145900	52101915	5050	5050	5050	5050	0
363	20240719	145800	52101915	5050	5050	5050	5050	0
364	20240719	145700	52101915	5050	5050	5050	5050	0
365	20240719	145600	52101915	5050	5050	5050	5050	30
366	20240719	145500	51950415	5050	5050	5050	5050	3
367	20240719	145400	51935265	5040	5040	5040	5040	0
368	20240719	145300	51935265	5040	5040	5040	5040	1
369	20240719	145200	51930225	5050	5050	5050	5050	0
370	20240719	145100	51930225	5050	5050	5050	5050	0
371	20240719	145000	51930225	5050	5050	5050	5050	0
372	20240719	144900	51930225	5050	5050	5050	5050	0
373	20240719	144800	51930225	5050	5050	5050	5050	0
374	20240719	144700	51930225	5050	5050	5050	5050	0
375	20240719	144600	51930225	5050	5050	5050	5050	0
376	20240719	144500	51930225	5050	5050	5050	5050	20
377	20240719	144400	51829225	5050	5050	5050	5050	0
378	20240719	144300	51829225	5050	5050	5050	5050	0
379	20240719	144200	51829225	5050	5050	5050	5050	0
380	20240719	144100	51829225	5050	5050	5050	5050	0
381	20240719	144000	51829225	5050	5050	5050	5050	0
382	20240719	143900	51829225	5050	5050	5050	5050	0
383	20240719	143800	51829225	5050	5050	5050	5050	2
384	20240719	143700	51819125	5040	5040	5040	5040	0
385	20240719	143600	51819125	5040	5040	5040	5040	5
386	20240719	143500	51793925	5040	5040	5040	5040	96
387	20240719	143400	51310085	5040	5020	5040	5020	1500
388	20240719	143300	43761545	5020	5020	5020	5020	0
389	20240719	143200	43761545	5020	5020	5020	5020	0
390	20240719	143100	43761545	5020	5020	5020	5020	0
391	20240719	143000	43761545	5020	5020	5020	5020	2
392	20240719	142900	43751505	5000	5000	5000	5000	0
393	20240719	142800	43751505	5000	5000	5000	5000	0
394	20240719	142700	43751505	5000	5000	5000	5000	0
395	20240719	142600	43751505	5000	5000	5000	5000	0
396	20240719	142500	43751505	5000	5000	5000	5000	18
397	20240719	142400	43661505	5010	5010	5010	5010	3
398	20240719	142300	43646475	5020	5020	5020	5020	0
399	20240719	142200	43646475	5020	5020	5020	5020	0
400	20240719	142100	43646475	5020	5020	5020	5020	5
401	20240719	142000	43621375	5030	5030	5030	5030	0
402	20240719	141900	43621375	5030	5030	5030	5030	0
403	20240719	141800	43621375	5030	5030	5030	5030	0
404	20240719	141700	43621375	5030	5030	5030	5030	0
405	20240719	141600	43621375	5030	5030	5030	5030	0
406	20240719	141500	43621375	5030	5030	5030	5030	8
407	20240719	141400	43581135	5030	5020	5030	5020	7
408	20240719	141300	43545985	4985	4985	4985	4985	0
409	20240719	141200	43545985	4985	4985	4985	4985	0
410	20240719	141100	43545985	4985	4985	4985	4985	0
411	20240719	141000	43545985	4985	4985	4985	4985	0
412	20240719	140900	43545985	4985	4985	4985	4985	0
413	20240719	140800	43545985	4985	4985	4985	4985	0
414	20240719	140700	43545985	4985	4985	4985	4985	0
415	20240719	140600	43545985	4985	4985	4985	4985	0
416	20240719	140500	43545985	4985	4985	4985	4985	0
417	20240719	140400	43545985	4985	4985	4985	4985	6
418	20240719	140300	43516075	4980	4980	4980	4980	0
419	20240719	140200	43516075	4980	4980	4980	4980	0
420	20240719	140100	43516075	4980	4980	4980	4980	0
421	20240719	140000	43516075	4980	4980	4980	4980	0
422	20240719	135900	43516075	4980	4980	4980	4980	0
423	20240719	135800	43516075	4980	4995	4995	4980	1452
424	20240719	135700	36278680	5000	5000	5000	5000	0
425	20240719	135600	36278680	5000	5020	5020	5000	1500
426	20240719	135500	28772350	5030	5030	5030	5030	0
427	20240719	135400	28772350	5030	5030	5030	5030	0
428	20240719	135300	28772350	5030	5030	5030	5030	0
429	20240719	135200	28772350	5030	5030	5030	5030	1
430	20240719	135100	28767320	5030	5030	5030	5030	0
431	20240719	135000	28767320	5030	5030	5030	5030	0
432	20240719	134900	28767320	5030	5030	5030	5030	0
433	20240719	134800	28767320	5030	5030	5030	5030	48
434	20240719	134700	28525880	5040	5040	5040	5040	0
435	20240719	134600	28525880	5040	5040	5040	5040	0
436	20240719	134500	28525880	5040	5040	5040	5040	0
437	20240719	134400	28525880	5040	5040	5040	5040	0
438	20240719	134300	28525880	5040	5040	5040	5040	0
439	20240719	134200	28525880	5040	5040	5040	5040	2
440	20240719	134100	28515800	5040	5040	5040	5040	0
441	20240719	134000	28515800	5040	5040	5040	5040	0
442	20240719	133900	28515800	5040	5040	5040	5040	5
443	20240719	133800	28490600	5040	5040	5040	5040	0
444	20240719	133700	28490600	5040	5040	5040	5040	0
445	20240719	133600	28490600	5040	5040	5040	5040	0
446	20240719	133500	28490600	5040	5040	5040	5040	0
447	20240719	133400	28490600	5040	5040	5040	5040	1
448	20240719	133300	28485560	5030	5030	5030	5030	3
449	20240719	133200	28470470	5020	5020	5020	5020	0
450	20240719	133100	28470470	5020	5020	5020	5020	0
451	20240719	133000	28470470	5020	5020	5020	5020	6
452	20240719	132900	28440350	5030	5030	5030	5030	0
453	20240719	132800	28440350	5030	5030	5030	5030	0
454	20240719	132700	28440350	5030	5030	5030	5030	0
455	20240719	132600	28440350	5030	5030	5030	5030	7
456	20240719	132500	28405140	5010	5010	5010	5010	0
457	20240719	132400	28405140	5010	5010	5010	5010	0
458	20240719	132300	28405140	5010	5010	5010	5010	0
459	20240719	132200	28405140	5010	5010	5010	5010	0
460	20240719	132100	28405140	5010	5010	5010	5010	51
461	20240719	132000	28149630	5020	5020	5020	5020	0
462	20240719	131900	28149630	5020	5020	5020	5020	0
463	20240719	131800	28149630	5020	5020	5020	5020	0
464	20240719	131700	28149630	5020	5020	5020	5020	0
465	20240719	131600	28149630	5020	5020	5020	5020	0
466	20240719	131500	28149630	5020	5020	5020	5020	0
467	20240719	131400	28149630	5020	5020	5020	5020	0
468	20240719	131300	28149630	5020	5020	5020	5020	0
469	20240719	131200	28149630	5020	5020	5020	5020	0
470	20240719	131100	28149630	5020	5020	5020	5020	0
471	20240719	131000	28149630	5020	5020	5020	5020	5
472	20240719	130900	28124530	5020	5020	5020	5020	0
473	20240719	130800	28124530	5020	5020	5020	5020	0
474	20240719	130700	28124530	5020	5020	5020	5020	1000
475	20240719	130600	23104530	5040	5040	5040	5040	0
476	20240719	130500	23104530	5040	5040	5040	5040	0
477	20240719	130400	23104530	5040	5040	5040	5040	0
478	20240719	130300	23104530	5040	5040	5040	5040	0
479	20240719	130200	23104530	5040	5040	5040	5040	0
480	20240719	130100	23104530	5040	5040	5040	5040	0
481	20240719	130000	23104530	5040	5040	5040	5040	0
482	20240719	125900	23104530	5040	5040	5040	5040	0
483	20240719	125800	23104530	5040	5040	5040	5040	0
484	20240719	125700	23104530	5040	5040	5040	5040	0
485	20240719	125600	23104530	5040	5040	5040	5040	0
486	20240719	125500	23104530	5040	5040	5040	5040	0
487	20240719	125400	23104530	5040	5040	5040	5040	0
488	20240719	125300	23104530	5040	5040	5040	5040	0
489	20240719	125200	23104530	5040	5040	5040	5040	0
490	20240719	125100	23104530	5040	5040	5040	5040	0
491	20240719	125000	23104530	5040	5040	5040	5040	0
492	20240719	124900	23104530	5040	5040	5040	5040	0
493	20240719	124800	23104530	5040	5040	5040	5040	0
494	20240719	124700	23104530	5040	5040	5040	5040	4
495	20240719	124600	23084370	5050	5050	5050	5050	70
496	20240719	124500	22730870	5050	5050	5050	5050	0
497	20240719	124400	22730870	5050	5050	5050	5050	0
498	20240719	124300	22730870	5050	5050	5050	5050	0
499	20240719	124200	22730870	5050	5050	5050	5050	100
500	20240719	124100	22225870	5040	5040	5040	5040	100
501	20240719	124000	21721870	5050	5050	5050	5050	0
502	20240719	123900	21721870	5050	5050	5050	5050	0
503	20240719	123800	21721870	5050	5050	5050	5050	0
504	20240719	123700	21721870	5050	5050	5050	5050	0
505	20240719	123600	21721870	5050	5050	5050	5050	0
506	20240719	123500	21721870	5050	5050	5050	5050	0
507	20240719	123400	21721870	5050	5050	5050	5050	0
508	20240719	123300	21721870	5050	5050	5050	5050	0
509	20240719	123200	21721870	5050	5040	5050	5040	9
510	20240719	123100	21676480	5020	5020	5020	5020	100
511	20240719	123000	21174480	5020	5020	5020	5020	0
512	20240719	122900	21174480	5020	5020	5020	5020	0
513	20240719	122800	21174480	5020	5020	5020	5020	0
514	20240719	122700	21174480	5020	5020	5020	5020	0
515	20240719	122600	21174480	5020	5020	5020	5020	0
516	20240719	122500	21174480	5020	5020	5020	5020	0
517	20240719	122400	21174480	5020	5020	5020	5020	45
518	20240719	122300	20948580	5030	5030	5030	5030	0
519	20240719	122200	20948580	5030	5030	5030	5030	0
520	20240719	122100	20948580	5030	5030	5030	5030	0
521	20240719	122000	20948580	5030	5030	5030	5030	0
522	20240719	121900	20948580	5030	5030	5030	5030	0
523	20240719	121800	20948580	5030	5030	5030	5030	0
524	20240719	121700	20948580	5030	5030	5030	5030	0
525	20240719	121600	20948580	5030	5030	5030	5030	0
526	20240719	121500	20948580	5030	5030	5030	5030	0
527	20240719	121400	20948580	5030	5030	5030	5030	0
528	20240719	121300	20948580	5030	5030	5030	5030	0
529	20240719	121200	20948580	5030	5030	5030	5030	0
530	20240719	121100	20948580	5030	5030	5030	5030	0
531	20240719	121000	20948580	5030	5030	5030	5030	0
532	20240719	120900	20948580	5030	5030	5030	5030	0
533	20240719	120800	20948580	5030	5030	5030	5030	0
534	20240719	120700	20948580	5030	5040	5040	5030	300
535	20240719	120600	19439380	5040	5040	5040	5040	0
536	20240719	120500	19439380	5040	5040	5040	5040	0
537	20240719	120400	19439380	5040	5040	5040	5040	0
538	20240719	120300	19439380	5040	5040	5040	5040	0
539	20240719	120200	19439380	5040	5040	5040	5040	0
540	20240719	120100	19439380	5040	5040	5040	5040	30
541	20240719	120000	19288180	5050	5050	5050	5050	0
542	20240719	115900	19288180	5050	5050	5050	5050	0
543	20240719	115800	19288180	5050	5050	5050	5050	0
544	20240719	115700	19288180	5050	5050	5050	5050	0
545	20240719	115600	19288180	5050	5050	5050	5050	37
546	20240719	115500	19101330	5050	5050	5050	5050	0
547	20240719	115400	19101330	5050	5050	5050	5050	0
548	20240719	115300	19101330	5050	5050	5050	5050	20
549	20240719	115200	19000330	5050	5050	5050	5050	3
550	20240719	115100	18985180	5070	5070	5070	5070	0
551	20240719	115000	18985180	5070	5070	5070	5070	0
552	20240719	114900	18985180	5070	5070	5070	5070	0
553	20240719	114800	18985180	5070	5070	5070	5070	0
554	20240719	114700	18985180	5070	5070	5070	5070	0
555	20240719	114600	18985180	5070	5070	5070	5070	0
556	20240719	114500	18985180	5070	5070	5070	5070	0
557	20240719	114400	18985180	5070	5070	5070	5070	0
558	20240719	114300	18985180	5070	5070	5070	5070	0
559	20240719	114200	18985180	5070	5070	5070	5070	0
560	20240719	114100	18985180	5070	5070	5070	5070	0
561	20240719	114000	18985180	5070	5070	5070	5070	0
562	20240719	113900	18985180	5070	5070	5070	5070	0
563	20240719	113800	18985180	5070	5070	5070	5070	0
564	20240719	113700	18985180	5070	5070	5070	5070	0
565	20240719	113600	18985180	5070	5070	5070	5070	10
566	20240719	113500	18934480	5070	5070	5070	5070	0
567	20240719	113400	18934480	5070	5070	5070	5070	0
568	20240719	113300	18934480	5070	5070	5070	5070	20
569	20240719	113200	18833080	5030	5030	5030	5030	0
570	20240719	113100	18833080	5030	5030	5030	5030	3
571	20240719	113000	18817990	5030	5030	5030	5030	0
572	20240719	112900	18817990	5030	5030	5030	5030	0
573	20240719	112800	18817990	5030	5030	5030	5030	0
574	20240719	112700	18817990	5030	5030	5030	5030	31
575	20240719	112600	18662060	5030	5030	5030	5030	0
576	20240719	112500	18662060	5030	5030	5030	5030	69
577	20240719	112400	18314990	5030	5030	5030	5030	203
578	20240719	112300	17293900	5030	5030	5030	5030	0
579	20240719	112200	17293900	5030	5030	5030	5030	0
580	20240719	112100	17293900	5030	5030	5030	5030	0
581	20240719	112000	17293900	5030	5030	5030	5030	0
582	20240719	111900	17293900	5030	5030	5030	5030	0
583	20240719	111800	17293900	5030	5030	5030	5030	0
584	20240719	111700	17293900	5030	5030	5030	5030	0
585	20240719	111600	17293900	5030	5030	5030	5030	0
586	20240719	111500	17293900	5030	5030	5030	5030	0
587	20240719	111400	17293900	5030	5030	5030	5030	0
588	20240719	111300	17293900	5030	5030	5030	5030	0
589	20240719	111200	17293900	5030	5030	5030	5030	0
590	20240719	111100	17293900	5030	5030	5030	5030	0
591	20240719	111000	17293900	5030	5030	5030	5030	0
592	20240719	110900	17293900	5030	5030	5030	5030	20
593	20240719	110800	17193300	5030	5030	5030	5030	75
594	20240719	110700	16816050	5020	5020	5020	5020	45
595	20240719	110600	16590150	5020	5020	5020	5020	0
596	20240719	110500	16590150	5020	5020	5020	5020	2
597	20240719	110400	16580110	5020	5020	5020	5020	30
598	20240719	110300	16429510	5020	5020	5020	5020	20
599	20240719	110200	16329110	5020	5020	5020	5020	20
600	20240719	110100	16228710	5010	5010	5010	5010	0
601	20240719	110000	16228710	5010	5010	5010	5010	0
602	20240719	105900	16228710	5010	5020	5020	5010	6
603	20240719	105800	16198600	5020	5020	5020	5020	10
604	20240719	105700	16148400	5020	5020	5020	5020	0
605	20240719	105600	16148400	5020	5020	5020	5020	0
606	20240719	105500	16148400	5020	5020	5020	5020	0
607	20240719	105400	16148400	5020	5020	5020	5020	0
608	20240719	105300	16148400	5020	5020	5020	5020	0
609	20240719	105200	16148400	5020	5020	5020	5020	0
610	20240719	105100	16148400	5020	5020	5020	5020	0
611	20240719	105000	16148400	5020	5020	5020	5020	0
612	20240719	104900	16148400	5020	5020	5020	5020	9
613	20240719	104800	16103220	5020	5020	5020	5020	0
614	20240719	104700	16103220	5020	5020	5020	5020	0
615	20240719	104600	16103220	5020	5020	5020	5020	0
616	20240719	104500	16103220	5020	5020	5020	5020	0
617	20240719	104400	16103220	5020	5020	5020	5020	0
618	20240719	104300	16103220	5020	5020	5020	5020	1
619	20240719	104200	16098200	5030	5030	5030	5030	0
620	20240719	104100	16098200	5030	5030	5030	5030	0
621	20240719	104000	16098200	5030	5030	5030	5030	0
622	20240719	103900	16098200	5030	5030	5030	5030	0
623	20240719	103800	16098200	5030	5030	5030	5030	1
624	20240719	103700	16093170	5030	5030	5030	5030	0
625	20240719	103600	16093170	5030	5030	5030	5030	0
626	20240719	103500	16093170	5030	5030	5030	5030	0
627	20240719	103400	16093170	5030	5030	5030	5030	0
628	20240719	103300	16093170	5030	5030	5030	5030	0
629	20240719	103200	16093170	5030	5030	5030	5030	0
630	20240719	103100	16093170	5030	5020	5030	5020	2
631	20240719	103000	16083120	5010	5010	5010	5010	0
632	20240719	102900	16083120	5010	5010	5010	5010	0
633	20240719	102800	16083120	5010	5010	5010	5010	0
634	20240719	102700	16083120	5010	5010	5010	5010	4
635	20240719	102600	16063080	5010	5010	5010	5010	103
636	20240719	102500	15547050	5010	5010	5010	5010	0
637	20240719	102400	15547050	5010	5010	5010	5010	0
638	20240719	102300	15547050	5010	5010	5010	5010	1
639	20240719	102200	15542040	5000	5000	5000	5000	0
640	20240719	102100	15542040	5000	5000	5000	5000	0
641	20240719	102000	15542040	5000	5000	5000	5000	0
642	20240719	101900	15542040	5000	5000	5000	5000	1
643	20240719	101800	15537040	5010	5010	5010	5010	0
644	20240719	101700	15537040	5010	5010	5010	5010	0
645	20240719	101600	15537040	5010	5010	5010	5010	0
646	20240719	101500	15537040	5010	5010	5010	5010	0
647	20240719	101400	15537040	5010	5010	5010	5010	0
648	20240719	101300	15537040	5010	5010	5010	5010	1
649	20240719	101200	15532030	4985	5000	5000	4985	1000
650	20240719	101100	10538305	5030	5030	5030	5030	0
651	20240719	101000	10538305	5030	5030	5030	5030	0
652	20240719	100900	10538305	5030	5030	5030	5030	0
653	20240719	100800	10538305	5030	5030	5030	5030	0
654	20240719	100700	10538305	5030	5030	5030	5030	0
655	20240719	100600	10538305	5030	5030	5030	5030	1
656	20240719	100500	10533275	5030	5030	5030	5030	0
657	20240719	100400	10533275	5030	5030	5030	5030	4
658	20240719	100300	10513155	5030	5030	5030	5030	21
659	20240719	100200	10407525	5030	5030	5030	5030	0
660	20240719	100100	10407525	5030	5030	5030	5030	0
661	20240719	100000	10407525	5030	5030	5030	5030	1
662	20240719	095900	10402495	5030	5030	5030	5030	1
663	20240719	095800	10397465	5030	5030	5030	5030	1
664	20240719	095700	10392435	5030	5030	5030	5030	14
665	20240719	095600	10322015	5030	5030	5030	5030	3
666	20240719	095500	10306925	5030	5030	5030	5030	2
667	20240719	095400	10296865	5030	5030	5030	5030	0
668	20240719	095300	10296865	5030	5030	5030	5030	0
669	20240719	095200	10296865	5030	5030	5030	5030	10
670	20240719	095100	10246565	4995	4995	4995	4995	0
671	20240719	095000	10246565	4995	4995	4995	4995	0
672	20240719	094900	10246565	4995	4995	4995	4995	0
673	20240719	094800	10246565	4995	4995	4995	4995	51
674	20240719	094700	9991820	5030	5030	5030	5030	26
675	20240719	094600	9861040	5030	5030	5030	5030	29
676	20240719	094500	9715170	5030	5030	5030	5030	0
677	20240719	094400	9715170	5030	5030	5030	5030	0
678	20240719	094300	9715170	5030	5030	5030	5030	0
679	20240719	094200	9715170	5030	5030	5030	5030	0
680	20240719	094100	9715170	5030	5030	5030	5030	0
681	20240719	094000	9715170	5030	5030	5030	5030	0
682	20240719	093900	9715170	5030	4985	5030	4985	531
683	20240719	093800	7054995	4990	4990	4990	4990	0
684	20240719	093700	7054995	4990	5010	5010	4990	61
685	20240719	093600	6750225	5030	5030	5030	5030	0
686	20240719	093500	6750225	5030	5030	5030	5030	0
687	20240719	093400	6750225	5030	5030	5030	5030	100
688	20240719	093300	6247225	5030	5030	5030	5030	0
689	20240719	093200	6247225	5030	5030	5030	5030	37
690	20240719	093100	6061115	5030	5030	5030	5030	0
691	20240719	093000	6061115	5030	5030	5030	5030	1
692	20240719	092900	6056085	4990	4990	4990	4990	0
693	20240719	092800	6056085	4990	4990	4990	4990	0
694	20240719	092700	6056085	4990	4995	4995	4990	54
695	20240719	092600	5786480	4995	4995	4995	4995	0
696	20240719	092500	5786480	4995	4995	4995	4995	0
697	20240719	092400	5786480	4995	4995	4995	4995	0
698	20240719	092300	5786480	4995	4995	4995	4995	0
699	20240719	092200	5786480	4995	4995	4995	4995	0
700	20240719	092100	5786480	4995	5000	5000	4995	14
701	20240719	092000	5716485	5030	5030	5030	5030	0
702	20240719	091900	5716485	5030	5030	5030	5030	0
703	20240719	091800	5716485	5030	5030	5030	5030	0
704	20240719	091700	5716485	5030	5030	5030	5030	0
705	20240719	091600	5716485	5030	5030	5030	5030	0
706	20240719	091500	5716485	5030	5030	5030	5030	0
707	20240719	091400	5716485	5030	5030	5030	5030	4
708	20240719	091300	5696365	5030	5020	5030	5020	2
709	20240719	091200	5686315	5020	5020	5020	5020	0
710	20240719	091100	5686315	5020	5020	5020	5020	0
711	20240719	091000	5686315	5020	5020	5020	5020	0
712	20240719	090900	5686315	5020	5020	5020	5020	0
713	20240719	090800	5686315	5020	5020	5020	5020	0
714	20240719	090700	5686315	5020	5020	5020	5020	0
715	20240719	090600	5686315	5020	5020	5020	5020	0
716	20240719	090500	5686315	5020	5020	5020	5020	200
717	20240719	090400	4682315	5000	5000	5000	5000	5
718	20240719	090300	4657315	5000	5000	5000	5000	289
719	20240719	090200	3212315	4995	4995	4995	4995	167
720	20240719	090100	2378150	4975	5000	5000	4975	56
721	20240719	090000	2098400	5000	5030	5030	5000	418