KissMeData/301300/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205900	98096930	5030	5030	5030	5030	58
3	20240718	205800	98096930	5030	5030	5030	5030	0
4	20240718	205700	98096930	5030	5030	5030	5030	0
5	20240718	205600	98096930	5030	5030	5030	5030	0
6	20240718	205500	98096930	5030	5030	5030	5030	0
7	20240718	205400	98096930	5030	5030	5030	5030	0
8	20240718	205300	98096930	5030	5030	5030	5030	0
9	20240718	205200	98096930	5030	5030	5030	5030	0
10	20240718	205100	98096930	5030	5030	5030	5030	0
11	20240718	205000	98096930	5030	5030	5030	5030	0
12	20240718	204900	98096930	5030	5030	5030	5030	0
13	20240718	204800	98096930	5030	5030	5030	5030	0
14	20240718	204700	98096930	5030	5030	5030	5030	0
15	20240718	204600	98096930	5030	5030	5030	5030	0
16	20240718	204500	98096930	5030	5030	5030	5030	0
17	20240718	204400	98096930	5030	5030	5030	5030	0
18	20240718	204300	98096930	5030	5030	5030	5030	0
19	20240718	204200	98096930	5030	5030	5030	5030	0
20	20240718	204100	98096930	5030	5030	5030	5030	0
21	20240718	204000	98096930	5030	5030	5030	5030	0
22	20240718	203900	98096930	5030	5030	5030	5030	0
23	20240718	203800	98096930	5030	5030	5030	5030	0
24	20240718	203700	98096930	5030	5030	5030	5030	0
25	20240718	203600	98096930	5030	5030	5030	5030	0
26	20240718	203500	98096930	5030	5030	5030	5030	0
27	20240718	203400	98096930	5030	5030	5030	5030	0
28	20240718	203300	98096930	5030	5030	5030	5030	0
29	20240718	203200	98096930	5030	5030	5030	5030	0
30	20240718	203100	98096930	5030	5030	5030	5030	0
31	20240718	203000	98096930	5030	5030	5030	5030	0
32	20240718	202900	98096930	5030	5030	5030	5030	58
33	20240718	202800	98096930	5030	5030	5030	5030	0
34	20240718	202700	98096930	5030	5030	5030	5030	0
35	20240718	202600	98096930	5030	5030	5030	5030	0
36	20240718	202500	98096930	5030	5030	5030	5030	0
37	20240718	202400	98096930	5030	5030	5030	5030	0
38	20240718	202300	98096930	5030	5030	5030	5030	0
39	20240718	202200	98096930	5030	5030	5030	5030	0
40	20240718	202100	98096930	5030	5030	5030	5030	0
41	20240718	202000	98096930	5030	5030	5030	5030	0
42	20240718	201900	98096930	5030	5030	5030	5030	0
43	20240718	201800	98096930	5030	5030	5030	5030	0
44	20240718	201700	98096930	5030	5030	5030	5030	0
45	20240718	201600	98096930	5030	5030	5030	5030	0
46	20240718	201500	98096930	5030	5030	5030	5030	0
47	20240718	201400	98096930	5030	5030	5030	5030	0
48	20240718	201300	98096930	5030	5030	5030	5030	0
49	20240718	201200	98096930	5030	5030	5030	5030	0
50	20240718	201100	98096930	5030	5030	5030	5030	0
51	20240718	201000	98096930	5030	5030	5030	5030	0
52	20240718	200900	98096930	5030	5030	5030	5030	0
53	20240718	200800	98096930	5030	5030	5030	5030	0
54	20240718	200700	98096930	5030	5030	5030	5030	0
55	20240718	200600	98096930	5030	5030	5030	5030	0
56	20240718	200500	98096930	5030	5030	5030	5030	0
57	20240718	200400	98096930	5030	5030	5030	5030	0
58	20240718	200300	98096930	5030	5030	5030	5030	0
59	20240718	200200	98096930	5030	5030	5030	5030	0
60	20240718	200100	98096930	5030	5030	5030	5030	0
61	20240718	200000	98096930	5030	5030	5030	5030	0
62	20240718	195900	98096930	5030	5030	5030	5030	58
63	20240718	195800	98096930	5030	5030	5030	5030	0
64	20240718	195700	98096930	5030	5030	5030	5030	0
65	20240718	195600	98096930	5030	5030	5030	5030	0
66	20240718	195500	98096930	5030	5030	5030	5030	0
67	20240718	195400	98096930	5030	5030	5030	5030	0
68	20240718	195300	98096930	5030	5030	5030	5030	0
69	20240718	195200	98096930	5030	5030	5030	5030	0
70	20240718	195100	98096930	5030	5030	5030	5030	0
71	20240718	195000	98096930	5030	5030	5030	5030	0
72	20240718	194900	98096930	5030	5030	5030	5030	0
73	20240718	194800	98096930	5030	5030	5030	5030	0
74	20240718	194700	98096930	5030	5030	5030	5030	0
75	20240718	194600	98096930	5030	5030	5030	5030	0
76	20240718	194500	98096930	5030	5030	5030	5030	0
77	20240718	194400	98096930	5030	5030	5030	5030	0
78	20240718	194300	98096930	5030	5030	5030	5030	0
79	20240718	194200	98096930	5030	5030	5030	5030	0
80	20240718	194100	98096930	5030	5030	5030	5030	0
81	20240718	194000	98096930	5030	5030	5030	5030	0
82	20240718	193900	98096930	5030	5030	5030	5030	0
83	20240718	193800	98096930	5030	5030	5030	5030	0
84	20240718	193700	98096930	5030	5030	5030	5030	0
85	20240718	193600	98096930	5030	5030	5030	5030	0
86	20240718	193500	98096930	5030	5030	5030	5030	0
87	20240718	193400	98096930	5030	5030	5030	5030	0
88	20240718	193300	98096930	5030	5030	5030	5030	0
89	20240718	193200	98096930	5030	5030	5030	5030	0
90	20240718	193100	98096930	5030	5030	5030	5030	0
91	20240718	193000	98096930	5030	5030	5030	5030	0
92	20240718	192900	98096930	5030	5030	5030	5030	58
93	20240718	192800	98096930	5030	5030	5030	5030	0
94	20240718	192700	98096930	5030	5030	5030	5030	0
95	20240718	192600	98096930	5030	5030	5030	5030	0
96	20240718	192500	98096930	5030	5030	5030	5030	0
97	20240718	192400	98096930	5030	5030	5030	5030	0
98	20240718	192300	98096930	5030	5030	5030	5030	0
99	20240718	192200	98096930	5030	5030	5030	5030	0
100	20240718	192100	98096930	5030	5030	5030	5030	0
101	20240718	192000	98096930	5030	5030	5030	5030	0
102	20240718	191900	98096930	5030	5030	5030	5030	0
103	20240718	191800	98096930	5030	5030	5030	5030	0
104	20240718	191700	98096930	5030	5030	5030	5030	0
105	20240718	191600	98096930	5030	5030	5030	5030	0
106	20240718	191500	98096930	5030	5030	5030	5030	0
107	20240718	191400	98096930	5030	5030	5030	5030	0
108	20240718	191300	98096930	5030	5030	5030	5030	0
109	20240718	191200	98096930	5030	5030	5030	5030	0
110	20240718	191100	98096930	5030	5030	5030	5030	0
111	20240718	191000	98096930	5030	5030	5030	5030	0
112	20240718	190900	98096930	5030	5030	5030	5030	0
113	20240718	190800	98096930	5030	5030	5030	5030	0
114	20240718	190700	98096930	5030	5030	5030	5030	0
115	20240718	190600	98096930	5030	5030	5030	5030	0
116	20240718	190500	98096930	5030	5030	5030	5030	0
117	20240718	190400	98096930	5030	5030	5030	5030	0
118	20240718	190300	98096930	5030	5030	5030	5030	0
119	20240718	190200	98096930	5030	5030	5030	5030	0
120	20240718	190100	98096930	5030	5030	5030	5030	0
121	20240718	190000	98096930	5030	5030	5030	5030	0
122	20240718	185900	98096930	5030	5030	5030	5030	58
123	20240718	185800	98096930	5030	5030	5030	5030	0
124	20240718	185700	98096930	5030	5030	5030	5030	0
125	20240718	185600	98096930	5030	5030	5030	5030	0
126	20240718	185500	98096930	5030	5030	5030	5030	0
127	20240718	185400	98096930	5030	5030	5030	5030	0
128	20240718	185300	98096930	5030	5030	5030	5030	0
129	20240718	185200	98096930	5030	5030	5030	5030	0
130	20240718	185100	98096930	5030	5030	5030	5030	0
131	20240718	185000	98096930	5030	5030	5030	5030	0
132	20240718	184900	98096930	5030	5030	5030	5030	0
133	20240718	184800	98096930	5030	5030	5030	5030	0
134	20240718	184700	98096930	5030	5030	5030	5030	0
135	20240718	184600	98096930	5030	5030	5030	5030	0
136	20240718	184500	98096930	5030	5030	5030	5030	0
137	20240718	184400	98096930	5030	5030	5030	5030	0
138	20240718	184300	98096930	5030	5030	5030	5030	0
139	20240718	184200	98096930	5030	5030	5030	5030	0
140	20240718	184100	98096930	5030	5030	5030	5030	0
141	20240718	184000	98096930	5030	5030	5030	5030	0
142	20240718	183900	98096930	5030	5030	5030	5030	0
143	20240718	183800	98096930	5030	5030	5030	5030	0
144	20240718	183700	98096930	5030	5030	5030	5030	0
145	20240718	183600	98096930	5030	5030	5030	5030	0
146	20240718	183500	98096930	5030	5030	5030	5030	0
147	20240718	183400	98096930	5030	5030	5030	5030	0
148	20240718	183300	98096930	5030	5030	5030	5030	0
149	20240718	183200	98096930	5030	5030	5030	5030	0
150	20240718	183100	98096930	5030	5030	5030	5030	0
151	20240718	183000	98096930	5030	5030	5030	5030	0
152	20240718	182900	98096930	5030	5030	5030	5030	58
153	20240718	182800	98096930	5030	5030	5030	5030	0
154	20240718	182700	98096930	5030	5030	5030	5030	0
155	20240718	182600	98096930	5030	5030	5030	5030	0
156	20240718	182500	98096930	5030	5030	5030	5030	0
157	20240718	182400	98096930	5030	5030	5030	5030	0
158	20240718	182300	98096930	5030	5030	5030	5030	0
159	20240718	182200	98096930	5030	5030	5030	5030	0
160	20240718	182100	98096930	5030	5030	5030	5030	0
161	20240718	182000	98096930	5030	5030	5030	5030	0
162	20240718	181900	98096930	5030	5030	5030	5030	0
163	20240718	181800	98096930	5030	5030	5030	5030	0
164	20240718	181700	98096930	5030	5030	5030	5030	0
165	20240718	181600	98096930	5030	5030	5030	5030	0
166	20240718	181500	98096930	5030	5030	5030	5030	0
167	20240718	181400	98096930	5030	5030	5030	5030	0
168	20240718	181300	98096930	5030	5030	5030	5030	0
169	20240718	181200	98096930	5030	5030	5030	5030	0
170	20240718	181100	98096930	5030	5030	5030	5030	0
171	20240718	181000	98096930	5030	5030	5030	5030	0
172	20240718	180900	98096930	5030	5030	5030	5030	0
173	20240718	180800	98096930	5030	5030	5030	5030	0
174	20240718	180700	98096930	5030	5030	5030	5030	0
175	20240718	180600	98096930	5030	5030	5030	5030	0
176	20240718	180500	98096930	5030	5030	5030	5030	0
177	20240718	180400	98096930	5030	5030	5030	5030	0
178	20240718	180300	98096930	5030	5030	5030	5030	0
179	20240718	180200	98096930	5030	5030	5030	5030	0
180	20240718	180100	98096930	5030	5030	5030	5030	0
181	20240718	180000	98096930	5030	5030	5030	5030	0
182	20240718	175900	98096930	5030	5030	5030	5030	58
183	20240718	175800	98096930	5030	5030	5030	5030	0
184	20240718	175700	98096930	5030	5030	5030	5030	0
185	20240718	175600	98096930	5030	5030	5030	5030	0
186	20240718	175500	98096930	5030	5030	5030	5030	0
187	20240718	175400	98096930	5030	5030	5030	5030	0
188	20240718	175300	98096930	5030	5030	5030	5030	0
189	20240718	175200	98096930	5030	5030	5030	5030	0
190	20240718	175100	98096930	5030	5030	5030	5030	0
191	20240718	175000	98096930	5030	5030	5030	5030	0
192	20240718	174900	98096930	5030	5030	5030	5030	0
193	20240718	174800	98096930	5030	5030	5030	5030	0
194	20240718	174700	98096930	5030	5030	5030	5030	0
195	20240718	174600	98096930	5030	5030	5030	5030	0
196	20240718	174500	98096930	5030	5030	5030	5030	0
197	20240718	174400	98096930	5030	5030	5030	5030	0
198	20240718	174300	98096930	5030	5030	5030	5030	0
199	20240718	174200	98096930	5030	5030	5030	5030	0
200	20240718	174100	98096930	5030	5030	5030	5030	0
201	20240718	174000	98096930	5030	5030	5030	5030	0
202	20240718	173900	98096930	5030	5030	5030	5030	0
203	20240718	173800	98096930	5030	5030	5030	5030	0
204	20240718	173700	98096930	5030	5030	5030	5030	0
205	20240718	173600	98096930	5030	5030	5030	5030	0
206	20240718	173500	98096930	5030	5030	5030	5030	0
207	20240718	173400	98096930	5030	5030	5030	5030	0
208	20240718	173300	98096930	5030	5030	5030	5030	0
209	20240718	173200	98096930	5030	5030	5030	5030	0
210	20240718	173100	98096930	5030	5030	5030	5030	0
211	20240718	173000	98096930	5030	5030	5030	5030	0
212	20240718	172900	98096930	5030	5030	5030	5030	58
213	20240718	172800	98096930	5030	5030	5030	5030	0
214	20240718	172700	98096930	5030	5030	5030	5030	0
215	20240718	172600	98096930	5030	5030	5030	5030	0
216	20240718	172500	98096930	5030	5030	5030	5030	0
217	20240718	172400	98096930	5030	5030	5030	5030	0
218	20240718	172300	98096930	5030	5030	5030	5030	0
219	20240718	172200	98096930	5030	5030	5030	5030	0
220	20240718	172100	98096930	5030	5030	5030	5030	0
221	20240718	172000	98096930	5030	5030	5030	5030	0
222	20240718	171900	98096930	5030	5030	5030	5030	0
223	20240718	171800	98096930	5030	5030	5030	5030	0
224	20240718	171700	98096930	5030	5030	5030	5030	0
225	20240718	171600	98096930	5030	5030	5030	5030	0
226	20240718	171500	98096930	5030	5030	5030	5030	0
227	20240718	171400	98096930	5030	5030	5030	5030	0
228	20240718	171300	98096930	5030	5030	5030	5030	0
229	20240718	171200	98096930	5030	5030	5030	5030	0
230	20240718	171100	98096930	5030	5030	5030	5030	0
231	20240718	171000	98096930	5030	5030	5030	5030	0
232	20240718	170900	98096930	5030	5030	5030	5030	0
233	20240718	170800	98096930	5030	5030	5030	5030	0
234	20240718	170700	98096930	5030	5030	5030	5030	0
235	20240718	170600	98096930	5030	5030	5030	5030	0
236	20240718	170500	98096930	5030	5030	5030	5030	0
237	20240718	170400	98096930	5030	5030	5030	5030	0
238	20240718	170300	98096930	5030	5030	5030	5030	0
239	20240718	170200	98096930	5030	5030	5030	5030	0
240	20240718	170100	98096930	5030	5030	5030	5030	0
241	20240718	170000	98096930	5030	5030	5030	5030	0
242	20240718	165900	98096930	5030	5030	5030	5030	58
243	20240718	165800	98096930	5030	5030	5030	5030	0
244	20240718	165700	98096930	5030	5030	5030	5030	0
245	20240718	165600	98096930	5030	5030	5030	5030	0
246	20240718	165500	98096930	5030	5030	5030	5030	0
247	20240718	165400	98096930	5030	5030	5030	5030	0
248	20240718	165300	98096930	5030	5030	5030	5030	0
249	20240718	165200	98096930	5030	5030	5030	5030	0
250	20240718	165100	98096930	5030	5030	5030	5030	0
251	20240718	165000	98096930	5030	5030	5030	5030	0
252	20240718	164900	98096930	5030	5030	5030	5030	0
253	20240718	164800	98096930	5030	5030	5030	5030	0
254	20240718	164700	98096930	5030	5030	5030	5030	0
255	20240718	164600	98096930	5030	5030	5030	5030	0
256	20240718	164500	98096930	5030	5030	5030	5030	0
257	20240718	164400	98096930	5030	5030	5030	5030	0
258	20240718	164300	98096930	5030	5030	5030	5030	0
259	20240718	164200	98096930	5030	5030	5030	5030	0
260	20240718	164100	98096930	5030	5030	5030	5030	0
261	20240718	164000	98096930	5030	5030	5030	5030	0
262	20240718	163900	98096930	5030	5030	5030	5030	0
263	20240718	163800	98096930	5030	5030	5030	5030	0
264	20240718	163700	98096930	5030	5030	5030	5030	0
265	20240718	163600	98096930	5030	5030	5030	5030	0
266	20240718	163500	98096930	5030	5030	5030	5030	0
267	20240718	163400	98096930	5030	5030	5030	5030	0
268	20240718	163300	98096930	5030	5030	5030	5030	0
269	20240718	163200	98096930	5030	5030	5030	5030	0
270	20240718	163100	98096930	5030	5030	5030	5030	0
271	20240718	163000	98096930	5030	5030	5030	5030	0
272	20240718	162900	98096930	5030	5030	5030	5030	58
273	20240718	162800	98096930	5030	5030	5030	5030	0
274	20240718	162700	98096930	5030	5030	5030	5030	0
275	20240718	162600	98096930	5030	5030	5030	5030	0
276	20240718	162500	98096930	5030	5030	5030	5030	0
277	20240718	162400	98096930	5030	5030	5030	5030	0
278	20240718	162300	98096930	5030	5030	5030	5030	0
279	20240718	162200	98096930	5030	5030	5030	5030	0
280	20240718	162100	98096930	5030	5030	5030	5030	0
281	20240718	162000	98096930	5030	5030	5030	5030	0
282	20240718	161900	98096930	5030	5030	5030	5030	0
283	20240718	161800	98096930	5030	5030	5030	5030	0
284	20240718	161700	98096930	5030	5030	5030	5030	0
285	20240718	161600	98096930	5030	5030	5030	5030	0
286	20240718	161500	98096930	5030	5030	5030	5030	0
287	20240718	161400	98096930	5030	5030	5030	5030	0
288	20240718	161300	98096930	5030	5030	5030	5030	0
289	20240718	161200	98096930	5030	5030	5030	5030	0
290	20240718	161100	98096930	5030	5030	5030	5030	0
291	20240718	161000	98096930	5030	5030	5030	5030	0
292	20240718	160900	98096930	5030	5030	5030	5030	0
293	20240718	160800	98096930	5030	5030	5030	5030	0
294	20240718	160700	98096930	5030	5030	5030	5030	0
295	20240718	160600	98096930	5030	5030	5030	5030	0
296	20240718	160500	98096930	5030	5030	5030	5030	0
297	20240718	160400	98096930	5030	5030	5030	5030	0
298	20240718	160300	98096930	5030	5030	5030	5030	0
299	20240718	160200	98096930	5030	5030	5030	5030	0
300	20240718	160100	98096930	5030	5030	5030	5030	0
301	20240718	160000	98096930	5030	5030	5030	5030	0
302	20240718	155900	98096930	5030	5030	5030	5030	58
303	20240718	155800	98096930	5030	5030	5030	5030	0
304	20240718	155700	98096930	5030	5030	5030	5030	0
305	20240718	155600	98096930	5030	5030	5030	5030	0
306	20240718	155500	98096930	5030	5030	5030	5030	0
307	20240718	155400	98096930	5030	5030	5030	5030	0
308	20240718	155300	98096930	5030	5030	5030	5030	0
309	20240718	155200	98096930	5030	5030	5030	5030	0
310	20240718	155100	98096930	5030	5030	5030	5030	0
311	20240718	155000	98096930	5030	5030	5030	5030	0
312	20240718	154900	98096930	5030	5030	5030	5030	0
313	20240718	154800	98096930	5030	5030	5030	5030	0
314	20240718	154700	98096930	5030	5030	5030	5030	0
315	20240718	154600	98096930	5030	5030	5030	5030	0
316	20240718	154500	98096930	5030	5030	5030	5030	0
317	20240718	154400	98096930	5030	5030	5030	5030	0
318	20240718	154300	98096930	5030	5030	5030	5030	0
319	20240718	154200	98096930	5030	5030	5030	5030	0
320	20240718	154100	98096930	5030	5030	5030	5030	0
321	20240718	154000	98096930	5030	5030	5030	5030	0
322	20240718	153900	98096930	5030	5030	5030	5030	0
323	20240718	153800	98096930	5030	5030	5030	5030	0
324	20240718	153700	98096930	5030	5030	5030	5030	0
325	20240718	153600	98096930	5030	5030	5030	5030	0
326	20240718	153500	98096930	5030	5030	5030	5030	0
327	20240718	153400	98096930	5030	5030	5030	5030	0
328	20240718	153300	98096930	5030	5030	5030	5030	0
329	20240718	153200	98096930	5030	5030	5030	5030	0
330	20240718	153100	98096930	5030	5030	5030	5030	0
331	20240718	153000	98096930	5030	5030	5030	5030	58
332	20240718	152900	97805190	5000	5000	5000	5000	0
333	20240718	152800	97805190	5000	5000	5000	5000	0
334	20240718	152700	97805190	5000	5000	5000	5000	0
335	20240718	152600	97805190	5000	5000	5000	5000	0
336	20240718	152500	97805190	5000	5000	5000	5000	0
337	20240718	152400	97805190	5000	5000	5000	5000	0
338	20240718	152300	97805190	5000	5000	5000	5000	0
339	20240718	152200	97805190	5000	5000	5000	5000	0
340	20240718	152100	97805190	5000	5000	5000	5000	0
341	20240718	152000	97805190	5000	5000	5000	5000	0
342	20240718	151900	97805190	5000	5000	5000	4990	78
343	20240718	151800	97415550	5000	5000	5000	5000	17
344	20240718	151700	97330550	4995	5000	5030	4995	191
345	20240718	151600	96373755	5000	5000	5000	5000	0
346	20240718	151500	96373755	5000	5000	5000	5000	7
347	20240718	151400	96338755	4990	4990	4990	4990	0
348	20240718	151300	96338755	4990	4990	4990	4990	0
349	20240718	151200	96338755	4990	4990	4990	4990	28
350	20240718	151100	96199035	4990	4990	4990	4990	47
351	20240718	151000	95964505	4990	4990	4990	4990	15
352	20240718	150900	95889655	4990	4990	4990	4990	34
353	20240718	150800	95719995	4990	4990	4990	4990	2
354	20240718	150700	95710015	4995	4995	4995	4995	0
355	20240718	150600	95710015	4995	4995	4995	4995	0
356	20240718	150500	95710015	4995	4995	4995	4995	0
357	20240718	150400	95710015	4995	4995	4995	4995	0
358	20240718	150300	95710015	4995	5000	5000	4995	33
359	20240718	150200	95545165	5000	5000	5000	5000	175
360	20240718	150100	94670165	4995	4995	4995	4995	10
361	20240718	150000	94620215	4995	4995	4995	4995	0
362	20240718	145900	94620215	4995	4995	4995	4995	17
363	20240718	145800	94535300	4995	4995	4995	4995	0
364	20240718	145700	94535300	4995	4995	4995	4995	0
365	20240718	145600	94535300	4995	4995	4995	4995	0
366	20240718	145500	94535300	4995	4995	4995	4995	62
367	20240718	145400	94225610	5000	5000	5000	5000	0
368	20240718	145300	94225610	5000	4995	5000	4995	37
369	20240718	145200	94040665	5000	5000	5000	5000	28
370	20240718	145100	93900665	5010	5010	5010	5010	1048
371	20240718	145000	88650185	5010	5010	5010	5010	0
372	20240718	144900	88650185	5010	5010	5010	5010	0
373	20240718	144800	88650185	5010	5010	5010	5010	24
374	20240718	144700	88529945	5010	5010	5010	5010	0
375	20240718	144600	88529945	5010	5010	5010	5010	0
376	20240718	144500	88529945	5010	5010	5010	5010	16
377	20240718	144400	88449785	5010	5010	5010	5010	0
378	20240718	144300	88449785	5010	5010	5010	5010	0
379	20240718	144200	88449785	5010	5010	5010	5010	0
380	20240718	144100	88449785	5010	5010	5010	5010	0
381	20240718	144000	88449785	5010	5010	5010	5010	8
382	20240718	143900	88409705	5010	5010	5010	5010	0
383	20240718	143800	88409705	5010	5010	5010	5010	0
384	20240718	143700	88409705	5010	5010	5010	5010	0
385	20240718	143600	88409705	5010	5010	5010	5010	15
386	20240718	143500	88334555	5010	5010	5010	5010	0
387	20240718	143400	88334555	5010	5010	5010	5010	10
388	20240718	143300	88284455	5000	5000	5000	5000	0
389	20240718	143200	88284455	5000	5000	5000	5000	0
390	20240718	143100	88284455	5000	5000	5000	5000	0
391	20240718	143000	88284455	5000	5000	5000	5000	0
392	20240718	142900	88284455	5000	5000	5000	5000	0
393	20240718	142800	88284455	5000	5000	5000	5000	0
394	20240718	142700	88284455	5000	5000	5000	5000	4
395	20240718	142600	88264455	5000	5000	5000	5000	0
396	20240718	142500	88264455	5000	5000	5000	5000	0
397	20240718	142400	88264455	5000	5000	5000	5000	0
398	20240718	142300	88264455	5000	5000	5000	5000	0
399	20240718	142200	88264455	5000	5000	5000	5000	0
400	20240718	142100	88264455	5000	5000	5000	5000	0
401	20240718	142000	88264455	5000	5000	5000	5000	0
402	20240718	141900	88264455	5000	5000	5000	5000	0
403	20240718	141800	88264455	5000	5000	5000	5000	0
404	20240718	141700	88264455	5000	5000	5000	5000	3
405	20240718	141600	88249455	5000	5000	5000	5000	10
406	20240718	141500	88199455	5010	5010	5010	5010	0
407	20240718	141400	88199455	5010	5010	5010	5010	0
408	20240718	141300	88199455	5010	5010	5010	5010	10
409	20240718	141200	88149355	5000	5000	5000	5000	20
410	20240718	141100	88049355	5000	5000	5000	5000	15
411	20240718	141000	87974355	4985	4985	4985	4985	0
412	20240718	140900	87974355	4985	4985	4985	4985	11
413	20240718	140800	87919520	5000	5000	5000	5000	0
414	20240718	140700	87919520	5000	5000	5000	5000	0
415	20240718	140600	87919520	5000	5000	5000	5000	0
416	20240718	140500	87919520	5000	5000	5000	5000	0
417	20240718	140400	87919520	5000	5000	5000	5000	0
418	20240718	140300	87919520	5000	4995	5000	4995	100
419	20240718	140200	87419945	4975	4975	4975	4975	40
420	20240718	140100	87220945	4975	4975	4975	4975	0
421	20240718	140000	87220945	4975	4975	4975	4975	0
422	20240718	135900	87220945	4975	4975	4975	4975	0
423	20240718	135800	87220945	4975	4975	4975	4975	0
424	20240718	135700	87220945	4975	4980	4980	4975	140
425	20240718	135600	86524195	5000	5000	5000	5000	0
426	20240718	135500	86524195	5000	5000	5000	5000	100
427	20240718	135400	86024195	4980	4980	4980	4980	0
428	20240718	135300	86024195	4980	4980	4980	4980	0
429	20240718	135200	86024195	4980	4990	4990	4980	2500
430	20240718	135100	73572300	5000	5000	5000	5000	112
431	20240718	135000	73012300	4985	4985	4985	4985	0
432	20240718	134900	73012300	4985	4985	4985	4985	0
433	20240718	134800	73012300	4985	5000	5000	4985	27
434	20240718	134700	72877675	4975	4975	4975	4975	0
435	20240718	134600	72877675	4975	4975	4975	4975	0
436	20240718	134500	72877675	4975	4975	4975	4975	0
437	20240718	134400	72877675	4975	4975	4975	4975	0
438	20240718	134300	72877675	4975	5020	5020	4975	131
439	20240718	134200	72225380	4980	4985	4985	4980	36
440	20240718	134100	72045980	5000	5000	5000	5000	0
441	20240718	134000	72045980	5000	5000	5000	5000	0
442	20240718	133900	72045980	5000	5000	5000	5000	0
443	20240718	133800	72045980	5000	5000	5000	5000	351
444	20240718	133700	70290980	5000	5000	5000	5000	0
445	20240718	133600	70290980	5000	5000	5000	5000	0
446	20240718	133500	70290980	5000	5000	5000	5000	0
447	20240718	133400	70290980	5000	5000	5000	5000	1311
448	20240718	133300	63735980	5020	5020	5020	5020	2
449	20240718	133200	63725940	5010	5010	5010	5010	10
450	20240718	133100	63675840	5010	5010	5010	5010	0
451	20240718	133000	63675840	5010	5010	5010	5010	0
452	20240718	132900	63675840	5010	5010	5010	5010	2
453	20240718	132800	63665820	5010	5030	5030	5010	6
454	20240718	132700	63635660	5030	5030	5030	5030	0
455	20240718	132600	63635660	5030	5030	5030	5030	0
456	20240718	132500	63635660	5030	5030	5030	5030	0
457	20240718	132400	63635660	5030	5030	5030	5030	0
458	20240718	132300	63635660	5030	5030	5030	5030	0
459	20240718	132200	63635660	5030	5030	5030	5030	0
460	20240718	132100	63635660	5030	5030	5030	5030	0
461	20240718	132000	63635660	5030	5030	5030	5030	0
462	20240718	131900	63635660	5030	5030	5030	5030	0
463	20240718	131800	63635660	5030	5030	5030	5030	0
464	20240718	131700	63635660	5030	5030	5030	5030	0
465	20240718	131600	63635660	5030	5030	5030	5030	0
466	20240718	131500	63635660	5030	5030	5030	5030	0
467	20240718	131400	63635660	5030	5030	5030	5030	0
468	20240718	131300	63635660	5030	5030	5030	5030	0
469	20240718	131200	63635660	5030	5030	5030	5030	3
470	20240718	131100	63620570	5030	5030	5030	5030	0
471	20240718	131000	63620570	5030	5030	5030	5030	0
472	20240718	130900	63620570	5030	5030	5030	5030	2
473	20240718	130800	63610510	5030	5030	5030	5030	0
474	20240718	130700	63610510	5030	5030	5030	5030	64
475	20240718	130600	63288590	5030	5030	5030	5030	0
476	20240718	130500	63288590	5030	5020	5030	5020	50
477	20240718	130400	63037290	5000	5000	5000	5000	0
478	20240718	130300	63037290	5000	5000	5000	5000	0
479	20240718	130200	63037290	5000	5000	5000	5000	0
480	20240718	130100	63037290	5000	5000	5000	5000	0
481	20240718	130000	63037290	5000	5000	5000	5000	0
482	20240718	125900	63037290	5000	5000	5000	5000	0
483	20240718	125800	63037290	5000	5000	5000	5000	0
484	20240718	125700	63037290	5000	5000	5000	5000	24
485	20240718	125600	62917290	5030	5030	5030	5030	0
486	20240718	125500	62917290	5030	5030	5030	5030	0
487	20240718	125400	62917290	5030	5030	5030	5030	0
488	20240718	125300	62917290	5030	5030	5030	5030	0
489	20240718	125200	62917290	5030	5030	5030	5030	100
490	20240718	125100	62414290	5020	5020	5020	5020	0
491	20240718	125000	62414290	5020	5020	5020	5020	0
492	20240718	124900	62414290	5020	5020	5020	5020	0
493	20240718	124800	62414290	5020	5020	5020	5020	0
494	20240718	124700	62414290	5020	5020	5020	5020	0
495	20240718	124600	62414290	5020	5020	5020	5020	0
496	20240718	124500	62414290	5020	5020	5020	5020	0
497	20240718	124400	62414290	5020	5020	5020	5020	0
498	20240718	124300	62414290	5020	5020	5020	5020	0
499	20240718	124200	62414290	5020	5020	5020	5020	0
500	20240718	124100	62414290	5020	5020	5020	5020	10
501	20240718	124000	62364090	5020	5020	5020	5020	0
502	20240718	123900	62364090	5020	5020	5020	5020	0
503	20240718	123800	62364090	5020	5020	5020	5020	20
504	20240718	123700	62263690	5020	5020	5020	5020	10
505	20240718	123600	62213490	5020	5020	5020	5020	0
506	20240718	123500	62213490	5020	5020	5020	5020	2
507	20240718	123400	62203450	4970	4970	4970	4970	0
508	20240718	123300	62203450	4970	4970	4970	4970	0
509	20240718	123200	62203450	4970	4970	4970	4970	0
510	20240718	123100	62203450	4970	4970	4970	4970	0
511	20240718	123000	62203450	4970	4970	4970	4970	0
512	20240718	122900	62203450	4970	4970	4970	4970	80
513	20240718	122800	61805850	4965	4965	4965	4965	0
514	20240718	122700	61805850	4965	4965	4965	4965	0
515	20240718	122600	61805850	4965	5000	5000	4965	2616
516	20240718	122500	48779785	5000	5000	5000	5000	0
517	20240718	122400	48779785	5000	5000	5000	5000	0
518	20240718	122300	48779785	5000	5000	5000	5000	15
519	20240718	122200	48704785	5000	5000	5000	5000	0
520	20240718	122100	48704785	5000	5000	5000	5000	0
521	20240718	122000	48704785	5000	5010	5010	4995	438
522	20240718	121900	46516570	5010	5010	5010	5010	0
523	20240718	121800	46516570	5010	5010	5010	5010	0
524	20240718	121700	46516570	5010	5010	5010	5010	0
525	20240718	121600	46516570	5010	5010	5010	5010	380
526	20240718	121500	44612770	5010	5010	5010	5010	0
527	20240718	121400	44612770	5010	5010	5010	5010	250
528	20240718	121300	43360270	5000	5010	5010	5000	1500
529	20240718	121200	35857550	5010	5010	5010	5010	3
530	20240718	121100	35842520	5020	5020	5020	5020	0
531	20240718	121000	35842520	5020	5020	5020	5020	0
532	20240718	120900	35842520	5020	5020	5020	5020	246
533	20240718	120800	34607600	5030	5030	5030	5030	0
534	20240718	120700	34607600	5030	5030	5030	5030	95
535	20240718	120600	34129750	5030	5030	5030	5030	0
536	20240718	120500	34129750	5030	5030	5030	5030	0
537	20240718	120400	34129750	5030	5030	5030	5030	0
538	20240718	120300	34129750	5030	5030	5030	5030	0
539	20240718	120200	34129750	5030	5030	5030	5030	200
540	20240718	120100	33123750	5020	5020	5020	5020	0
541	20240718	120000	33123750	5020	5020	5020	5020	0
542	20240718	115900	33123750	5020	5020	5020	5020	20
543	20240718	115800	33023350	5010	5010	5010	5010	0
544	20240718	115700	33023350	5010	5010	5010	5010	0
545	20240718	115600	33023350	5010	5010	5010	5010	0
546	20240718	115500	33023350	5010	5030	5030	5010	1311
547	20240718	115400	26454910	5010	5010	5010	5010	0
548	20240718	115300	26454910	5010	5010	5010	5010	0
549	20240718	115200	26454910	5010	5010	5010	5010	0
550	20240718	115100	26454910	5010	5010	5010	5010	0
551	20240718	115000	26454910	5010	5010	5010	5010	0
552	20240718	114900	26454910	5010	5010	5010	5010	0
553	20240718	114800	26454910	5010	5010	5010	5010	0
554	20240718	114700	26454910	5010	5010	5010	5010	0
555	20240718	114600	26454910	5010	5010	5010	5010	0
556	20240718	114500	26454910	5010	5010	5010	5010	0
557	20240718	114400	26454910	5010	5010	5010	5010	0
558	20240718	114300	26454910	5010	5010	5010	5010	0
559	20240718	114200	26454910	5010	5010	5010	5010	5
560	20240718	114100	26429860	5010	5020	5020	5010	500
561	20240718	114000	23923790	5020	5020	5020	5020	0
562	20240718	113900	23923790	5020	5020	5020	5020	0
563	20240718	113800	23923790	5020	5020	5020	5020	0
564	20240718	113700	23923790	5020	5020	5020	5020	0
565	20240718	113600	23923790	5020	5020	5020	5020	50
566	20240718	113500	23672790	5020	5020	5020	5020	45
567	20240718	113400	23446890	5020	5020	5020	5020	5
568	20240718	113300	23421790	5030	5030	5030	5030	106
569	20240718	113200	22888610	5040	5040	5040	5040	40
570	20240718	113100	22687010	5050	5050	5050	5050	0
571	20240718	113000	22687010	5050	5050	5050	5050	0
572	20240718	112900	22687010	5050	5050	5050	5050	0
573	20240718	112800	22687010	5050	5050	5050	5050	1
574	20240718	112700	22681960	5040	5040	5040	5040	0
575	20240718	112600	22681960	5040	5040	5040	5040	0
576	20240718	112500	22681960	5040	5040	5040	5040	0
577	20240718	112400	22681960	5040	5040	5040	5040	0
578	20240718	112300	22681960	5040	5040	5040	5040	0
579	20240718	112200	22681960	5040	5040	5040	5040	0
580	20240718	112100	22681960	5040	5040	5040	5040	0
581	20240718	112000	22681960	5040	5040	5040	5040	0
582	20240718	111900	22681960	5040	5040	5040	5040	0
583	20240718	111800	22681960	5040	5040	5040	5040	0
584	20240718	111700	22681960	5040	5040	5040	5040	0
585	20240718	111600	22681960	5040	5040	5040	5040	41
586	20240718	111500	22475320	5040	5040	5040	5040	0
587	20240718	111400	22475320	5040	5040	5040	5040	0
588	20240718	111300	22475320	5040	5040	5040	5040	44
589	20240718	111200	22253560	5030	5030	5030	5030	0
590	20240718	111100	22253560	5030	5030	5030	5030	0
591	20240718	111000	22253560	5030	5030	5030	5030	0
592	20240718	110900	22253560	5030	5030	5030	5030	6
593	20240718	110800	22223380	5060	5060	5060	5060	0
594	20240718	110700	22223380	5060	5060	5060	5060	0
595	20240718	110600	22223380	5060	5060	5060	5060	4
596	20240718	110500	22203140	5040	5030	5040	5030	153
597	20240718	110400	21432060	5030	5030	5030	5030	1
598	20240718	110300	21427030	5030	5030	5030	5030	0
599	20240718	110200	21427030	5030	5030	5030	5030	0
600	20240718	110100	21427030	5030	5030	5030	5030	10
601	20240718	110000	21376730	5020	5020	5020	5020	0
602	20240718	105900	21376730	5020	5020	5020	5020	0
603	20240718	105800	21376730	5020	5020	5020	5020	40
604	20240718	105700	21175930	5030	5030	5030	5030	0
605	20240718	105600	21175930	5030	5030	5030	5030	0
606	20240718	105500	21175930	5030	5030	5030	5030	1
607	20240718	105400	21170900	5020	5020	5020	5020	100
608	20240718	105300	20668900	5020	5020	5020	5020	73
609	20240718	105200	20302440	5020	5020	5020	5020	0
610	20240718	105100	20302440	5020	5020	5020	5020	0
611	20240718	105000	20302440	5020	5020	5020	5020	0
612	20240718	104900	20302440	5020	5020	5020	5020	0
613	20240718	104800	20302440	5020	5020	5020	5020	2
614	20240718	104700	20292400	5060	5060	5060	5060	20
615	20240718	104600	20191200	5060	5060	5060	5060	0
616	20240718	104500	20191200	5060	5060	5060	5060	0
617	20240718	104400	20191200	5060	5060	5060	5060	0
618	20240718	104300	20191200	5060	5060	5060	5060	0
619	20240718	104200	20191200	5060	5060	5060	5060	0
620	20240718	104100	20191200	5060	5060	5060	5060	0
621	20240718	104000	20191200	5060	5060	5060	5060	15
622	20240718	103900	20115300	5010	5040	5040	5010	9
623	20240718	103800	20070000	5040	5040	5040	5040	0
624	20240718	103700	20070000	5040	5040	5040	5040	340
625	20240718	103600	18356400	5060	5060	5060	5060	0
626	20240718	103500	18356400	5060	5060	5060	5060	0
627	20240718	103400	18356400	5060	5060	5060	5060	0
628	20240718	103300	18356400	5060	5060	5060	5060	0
629	20240718	103200	18356400	5060	5060	5060	5060	0
630	20240718	103100	18356400	5060	5060	5060	5060	0
631	20240718	103000	18356400	5060	5060	5060	5060	0
632	20240718	102900	18356400	5060	5050	5060	5050	13
633	20240718	102800	18290720	5050	5050	5050	5050	8
634	20240718	102700	18250320	5050	5050	5050	5050	3
635	20240718	102600	18235170	5040	5040	5040	5040	60
636	20240718	102500	17932770	5040	5040	5040	5040	0
637	20240718	102400	17932770	5040	5040	5040	5040	0
638	20240718	102300	17932770	5040	5040	5040	5040	0
639	20240718	102200	17932770	5040	5040	5040	5040	0
640	20240718	102100	17932770	5040	5040	5040	5040	50
641	20240718	102000	17680770	5040	5040	5040	5040	0
642	20240718	101900	17680770	5040	5040	5040	5040	0
643	20240718	101800	17680770	5040	5040	5040	5040	0
644	20240718	101700	17680770	5040	5040	5040	5040	196
645	20240718	101600	16692930	5040	5040	5040	5040	10
646	20240718	101500	16642530	5040	5040	5040	5040	100
647	20240718	101400	16138530	5040	5040	5040	5040	259
648	20240718	101300	14833170	5040	5040	5040	5040	1
649	20240718	101200	14828130	5040	5040	5040	5040	2
650	20240718	101100	14818050	5000	5000	5000	5000	0
651	20240718	101000	14818050	5000	5010	5010	5000	400
652	20240718	100900	12814590	5050	5050	5050	5050	1
653	20240718	100800	12809540	5050	5050	5050	5050	0
654	20240718	100700	12809540	5050	5050	5050	5050	0
655	20240718	100600	12809540	5050	5040	5050	5020	71
656	20240718	100500	12451710	5040	5040	5040	5040	5
657	20240718	100400	12426510	5040	5040	5040	5040	0
658	20240718	100300	12426510	5040	5040	5040	5040	6
659	20240718	100200	12396270	5040	5040	5040	5040	1
660	20240718	100100	12391230	5040	5040	5040	5040	20
661	20240718	100000	12290430	5040	5040	5040	5040	0
662	20240718	095900	12290430	5040	5040	5040	5040	11
663	20240718	095800	12234990	5040	5040	5040	5040	1
664	20240718	095700	12229950	5040	5040	5040	5040	7
665	20240718	095600	12194670	5040	5040	5040	5040	1
666	20240718	095500	12189630	5040	5040	5040	5040	4
667	20240718	095400	12169470	5040	5040	5040	5040	1
668	20240718	095300	12164430	5010	5040	5040	5010	202
669	20240718	095200	11150360	5030	5030	5030	5030	0
670	20240718	095100	11150360	5030	5040	5040	5030	11
671	20240718	095000	11095020	5030	5030	5030	5030	0
672	20240718	094900	11095020	5030	5030	5030	5030	0
673	20240718	094800	11095020	5030	5030	5030	5030	0
674	20240718	094700	11095020	5030	5030	5030	5030	0
675	20240718	094600	11095020	5030	5030	5030	5030	58
676	20240718	094500	10803280	5020	5020	5020	5020	10
677	20240718	094400	10753080	5020	5020	5020	5020	0
678	20240718	094300	10753080	5020	5050	5050	5010	155
679	20240718	094200	9974580	5060	5060	5060	5060	0
680	20240718	094100	9974580	5060	5060	5060	5060	0
681	20240718	094000	9974580	5060	5050	5060	5050	119
682	20240718	093900	9373230	5050	5050	5050	5050	21
683	20240718	093800	9267180	5050	5050	5050	5050	0
684	20240718	093700	9267180	5050	5050	5050	5050	0
685	20240718	093600	9267180	5050	5050	5050	5050	0
686	20240718	093500	9267180	5050	5050	5050	5050	0
687	20240718	093400	9267180	5050	5050	5050	5050	6
688	20240718	093300	9236880	5050	5050	5050	5050	0
689	20240718	093200	9236880	5050	5050	5050	5050	0
690	20240718	093100	9236880	5050	5050	5050	5050	138
691	20240718	093000	8539980	5060	5060	5060	5060	4
692	20240718	092900	8519740	5060	5060	5060	5060	0
693	20240718	092800	8519740	5060	5060	5060	5060	1
694	20240718	092700	8514680	5060	5060	5060	5060	0
695	20240718	092600	8514680	5060	5060	5060	5060	5
696	20240718	092500	8489380	5050	5050	5050	5050	66
697	20240718	092400	8156080	4990	5060	5060	4990	192
698	20240718	092300	7194590	5030	5030	5030	5030	0
699	20240718	092200	7194590	5030	5030	5030	5030	9
700	20240718	092100	7149320	5060	5060	5060	5060	10
701	20240718	092000	7098720	5060	5060	5060	5060	28
702	20240718	091900	6957040	5030	5030	5030	5030	5
703	20240718	091800	6931890	5020	5020	5020	5020	0
704	20240718	091700	6931890	5020	5020	5020	5020	18
705	20240718	091600	6841530	5020	4990	5020	4990	11
706	20240718	091500	6786520	4985	5020	5020	4985	292
707	20240718	091400	5330190	5010	5020	5020	5010	5
708	20240718	091300	5305120	5010	5000	5010	5000	264
709	20240718	091200	3982740	5000	5000	5000	5000	9
710	20240718	091100	3937740	5000	5010	5010	5000	5
711	20240718	091000	3912700	5010	5000	5010	5000	22
712	20240718	090900	3802680	5020	5020	5020	5020	0
713	20240718	090800	3802680	5020	5020	5020	5020	11
714	20240718	090700	3747460	5020	5020	5020	5020	5
715	20240718	090600	3722360	5020	4985	5020	4985	27
716	20240718	090500	3587415	4985	4985	4985	4985	11
717	20240718	090400	3532580	4985	5000	5000	4985	83
718	20240718	090300	3117730	4980	4980	4980	4980	0
719	20240718	090200	3117730	4980	4970	4980	4970	267
720	20240718	090100	1788095	4960	5030	5030	4960	299
721	20240718	090000	297990	5010	5070	5070	5010	59