KissMeData/004590/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184400	42662245	4055	4055	4055	4055	84
3	20240701	184300	42662245	4055	4055	4055	4055	0
4	20240701	184200	42662245	4055	4055	4055	4055	0
5	20240701	184100	42662245	4055	4055	4055	4055	0
6	20240701	184000	42662245	4055	4055	4055	4055	0
7	20240701	183900	42662245	4055	4055	4055	4055	0
8	20240701	183800	42662245	4055	4055	4055	4055	0
9	20240701	183700	42662245	4055	4055	4055	4055	0
10	20240701	183600	42662245	4055	4055	4055	4055	0
11	20240701	183500	42662245	4055	4055	4055	4055	0
12	20240701	183400	42662245	4055	4055	4055	4055	0
13	20240701	183300	42662245	4055	4055	4055	4055	0
14	20240701	183200	42662245	4055	4055	4055	4055	0
15	20240701	183100	42662245	4055	4055	4055	4055	0
16	20240701	183000	42662245	4055	4055	4055	4055	0
17	20240701	182900	42662245	4055	4055	4055	4055	0
18	20240701	182800	42662245	4055	4055	4055	4055	0
19	20240701	182700	42662245	4055	4055	4055	4055	0
20	20240701	182600	42662245	4055	4055	4055	4055	0
21	20240701	182500	42662245	4055	4055	4055	4055	0
22	20240701	182400	42662245	4055	4055	4055	4055	0
23	20240701	182300	42662245	4055	4055	4055	4055	0
24	20240701	182200	42662245	4055	4055	4055	4055	0
25	20240701	182100	42662245	4055	4055	4055	4055	0
26	20240701	182000	42662245	4055	4055	4055	4055	0
27	20240701	181900	42662245	4055	4055	4055	4055	0
28	20240701	181800	42662245	4055	4055	4055	4055	0
29	20240701	181700	42662245	4055	4055	4055	4055	0
30	20240701	181600	42662245	4055	4055	4055	4055	0
31	20240701	181500	42662245	4055	4055	4055	4055	0
32	20240701	181400	42662245	4055	4055	4055	4055	84
33	20240701	181300	42662245	4055	4055	4055	4055	0
34	20240701	181200	42662245	4055	4055	4055	4055	0
35	20240701	181100	42662245	4055	4055	4055	4055	0
36	20240701	181000	42662245	4055	4055	4055	4055	0
37	20240701	180900	42662245	4055	4055	4055	4055	0
38	20240701	180800	42662245	4055	4055	4055	4055	0
39	20240701	180700	42662245	4055	4055	4055	4055	0
40	20240701	180600	42662245	4055	4055	4055	4055	0
41	20240701	180500	42662245	4055	4055	4055	4055	0
42	20240701	180400	42662245	4055	4055	4055	4055	0
43	20240701	180300	42662245	4055	4055	4055	4055	0
44	20240701	180200	42662245	4055	4055	4055	4055	0
45	20240701	180100	42662245	4055	4055	4055	4055	0
46	20240701	180000	42662245	4055	4055	4055	4055	0
47	20240701	175900	42662245	4055	4055	4055	4055	0
48	20240701	175800	42662245	4055	4055	4055	4055	0
49	20240701	175700	42662245	4055	4055	4055	4055	0
50	20240701	175600	42662245	4055	4055	4055	4055	0
51	20240701	175500	42662245	4055	4055	4055	4055	0
52	20240701	175400	42662245	4055	4055	4055	4055	0
53	20240701	175300	42662245	4055	4055	4055	4055	0
54	20240701	175200	42662245	4055	4055	4055	4055	0
55	20240701	175100	42662245	4055	4055	4055	4055	0
56	20240701	175000	42662245	4055	4055	4055	4055	0
57	20240701	174900	42662245	4055	4055	4055	4055	0
58	20240701	174800	42662245	4055	4055	4055	4055	0
59	20240701	174700	42662245	4055	4055	4055	4055	0
60	20240701	174600	42662245	4055	4055	4055	4055	0
61	20240701	174500	42662245	4055	4055	4055	4055	0
62	20240701	174400	42662245	4055	4055	4055	4055	84
63	20240701	174300	42662245	4055	4055	4055	4055	0
64	20240701	174200	42662245	4055	4055	4055	4055	0
65	20240701	174100	42662245	4055	4055	4055	4055	0
66	20240701	174000	42662245	4055	4055	4055	4055	0
67	20240701	173900	42662245	4055	4055	4055	4055	0
68	20240701	173800	42662245	4055	4055	4055	4055	0
69	20240701	173700	42662245	4055	4055	4055	4055	0
70	20240701	173600	42662245	4055	4055	4055	4055	0
71	20240701	173500	42662245	4055	4055	4055	4055	0
72	20240701	173400	42662245	4055	4055	4055	4055	0
73	20240701	173300	42662245	4055	4055	4055	4055	0
74	20240701	173200	42662245	4055	4055	4055	4055	0
75	20240701	173100	42662245	4055	4055	4055	4055	0
76	20240701	173000	42662245	4055	4055	4055	4055	0
77	20240701	172900	42662245	4055	4055	4055	4055	0
78	20240701	172800	42662245	4055	4055	4055	4055	0
79	20240701	172700	42662245	4055	4055	4055	4055	0
80	20240701	172600	42662245	4055	4055	4055	4055	0
81	20240701	172500	42662245	4055	4055	4055	4055	0
82	20240701	172400	42662245	4055	4055	4055	4055	0
83	20240701	172300	42662245	4055	4055	4055	4055	0
84	20240701	172200	42662245	4055	4055	4055	4055	0
85	20240701	172100	42662245	4055	4055	4055	4055	0
86	20240701	172000	42662245	4055	4055	4055	4055	0
87	20240701	171900	42662245	4055	4055	4055	4055	0
88	20240701	171800	42662245	4055	4055	4055	4055	0
89	20240701	171700	42662245	4055	4055	4055	4055	0
90	20240701	171600	42662245	4055	4055	4055	4055	0
91	20240701	171500	42662245	4055	4055	4055	4055	0
92	20240701	171400	42662245	4055	4055	4055	4055	84
93	20240701	171300	42662245	4055	4055	4055	4055	0
94	20240701	171200	42662245	4055	4055	4055	4055	0
95	20240701	171100	42662245	4055	4055	4055	4055	0
96	20240701	171000	42662245	4055	4055	4055	4055	0
97	20240701	170900	42662245	4055	4055	4055	4055	0
98	20240701	170800	42662245	4055	4055	4055	4055	0
99	20240701	170700	42662245	4055	4055	4055	4055	0
100	20240701	170600	42662245	4055	4055	4055	4055	0
101	20240701	170500	42662245	4055	4055	4055	4055	0
102	20240701	170400	42662245	4055	4055	4055	4055	0
103	20240701	170300	42662245	4055	4055	4055	4055	0
104	20240701	170200	42662245	4055	4055	4055	4055	0
105	20240701	170100	42662245	4055	4055	4055	4055	0
106	20240701	170000	42662245	4055	4055	4055	4055	0
107	20240701	165900	42662245	4055	4055	4055	4055	0
108	20240701	165800	42662245	4055	4055	4055	4055	0
109	20240701	165700	42662245	4055	4055	4055	4055	0
110	20240701	165600	42662245	4055	4055	4055	4055	0
111	20240701	165500	42662245	4055	4055	4055	4055	0
112	20240701	165400	42662245	4055	4055	4055	4055	0
113	20240701	165300	42662245	4055	4055	4055	4055	0
114	20240701	165200	42662245	4055	4055	4055	4055	0
115	20240701	165100	42662245	4055	4055	4055	4055	0
116	20240701	165000	42662245	4055	4055	4055	4055	0
117	20240701	164900	42662245	4055	4055	4055	4055	0
118	20240701	164800	42662245	4055	4055	4055	4055	0
119	20240701	164700	42662245	4055	4055	4055	4055	0
120	20240701	164600	42662245	4055	4055	4055	4055	0
121	20240701	164500	42662245	4055	4055	4055	4055	0
122	20240701	164400	42662245	4055	4055	4055	4055	84
123	20240701	164300	42662245	4055	4055	4055	4055	0
124	20240701	164200	42662245	4055	4055	4055	4055	0
125	20240701	164100	42662245	4055	4055	4055	4055	0
126	20240701	164000	42662245	4055	4055	4055	4055	0
127	20240701	163900	42662245	4055	4055	4055	4055	0
128	20240701	163800	42662245	4055	4055	4055	4055	0
129	20240701	163700	42662245	4055	4055	4055	4055	0
130	20240701	163600	42662245	4055	4055	4055	4055	0
131	20240701	163500	42662245	4055	4055	4055	4055	0
132	20240701	163400	42662245	4055	4055	4055	4055	0
133	20240701	163300	42662245	4055	4055	4055	4055	0
134	20240701	163200	42662245	4055	4055	4055	4055	0
135	20240701	163100	42662245	4055	4055	4055	4055	0
136	20240701	163000	42662245	4055	4055	4055	4055	0
137	20240701	162900	42662245	4055	4055	4055	4055	0
138	20240701	162800	42662245	4055	4055	4055	4055	0
139	20240701	162700	42662245	4055	4055	4055	4055	0
140	20240701	162600	42662245	4055	4055	4055	4055	0
141	20240701	162500	42662245	4055	4055	4055	4055	0
142	20240701	162400	42662245	4055	4055	4055	4055	0
143	20240701	162300	42662245	4055	4055	4055	4055	0
144	20240701	162200	42662245	4055	4055	4055	4055	0
145	20240701	162100	42662245	4055	4055	4055	4055	0
146	20240701	162000	42662245	4055	4055	4055	4055	0
147	20240701	161900	42662245	4055	4055	4055	4055	0
148	20240701	161800	42662245	4055	4055	4055	4055	0
149	20240701	161700	42662245	4055	4055	4055	4055	0
150	20240701	161600	42662245	4055	4055	4055	4055	0
151	20240701	161500	42662245	4055	4055	4055	4055	0
152	20240701	161400	42662245	4055	4055	4055	4055	84
153	20240701	161300	42662245	4055	4055	4055	4055	0
154	20240701	161200	42662245	4055	4055	4055	4055	0
155	20240701	161100	42662245	4055	4055	4055	4055	0
156	20240701	161000	42662245	4055	4055	4055	4055	0
157	20240701	160900	42662245	4055	4055	4055	4055	0
158	20240701	160800	42662245	4055	4055	4055	4055	0
159	20240701	160700	42662245	4055	4055	4055	4055	0
160	20240701	160600	42662245	4055	4055	4055	4055	0
161	20240701	160500	42662245	4055	4055	4055	4055	0
162	20240701	160400	42662245	4055	4055	4055	4055	0
163	20240701	160300	42662245	4055	4055	4055	4055	0
164	20240701	160200	42662245	4055	4055	4055	4055	0
165	20240701	160100	42662245	4055	4055	4055	4055	0
166	20240701	160000	42662245	4055	4055	4055	4055	0
167	20240701	155900	42662245	4055	4055	4055	4055	0
168	20240701	155800	42662245	4055	4055	4055	4055	0
169	20240701	155700	42662245	4055	4055	4055	4055	0
170	20240701	155600	42662245	4055	4055	4055	4055	0
171	20240701	155500	42662245	4055	4055	4055	4055	0
172	20240701	155400	42662245	4055	4055	4055	4055	0
173	20240701	155300	42662245	4055	4055	4055	4055	0
174	20240701	155200	42662245	4055	4055	4055	4055	0
175	20240701	155100	42662245	4055	4055	4055	4055	0
176	20240701	155000	42662245	4055	4055	4055	4055	0
177	20240701	154900	42662245	4055	4055	4055	4055	0
178	20240701	154800	42662245	4055	4055	4055	4055	0
179	20240701	154700	42662245	4055	4055	4055	4055	0
180	20240701	154600	42662245	4055	4055	4055	4055	0
181	20240701	154500	42662245	4055	4055	4055	4055	0
182	20240701	154400	42662245	4055	4055	4055	4055	84
183	20240701	154300	42662245	4055	4055	4055	4055	0
184	20240701	154200	42662245	4055	4055	4055	4055	0
185	20240701	154100	42662245	4055	4055	4055	4055	0
186	20240701	154000	42662245	4055	4055	4055	4055	0
187	20240701	153900	42662245	4055	4055	4055	4055	0
188	20240701	153800	42662245	4055	4055	4055	4055	0
189	20240701	153700	42662245	4055	4055	4055	4055	0
190	20240701	153600	42662245	4055	4055	4055	4055	0
191	20240701	153500	42662245	4055	4055	4055	4055	0
192	20240701	153400	42662245	4055	4055	4055	4055	0
193	20240701	153300	42662245	4055	4055	4055	4055	0
194	20240701	153200	42662245	4055	4055	4055	4055	0
195	20240701	153100	42662245	4055	4055	4055	4055	0
196	20240701	153000	42662245	4055	4055	4055	4055	84
197	20240701	152900	42321625	4060	4060	4060	4060	0
198	20240701	152800	42321625	4060	4060	4060	4060	0
199	20240701	152700	42321625	4060	4060	4060	4060	0
200	20240701	152600	42321625	4060	4060	4060	4060	0
201	20240701	152500	42321625	4060	4060	4060	4060	0
202	20240701	152400	42321625	4060	4060	4060	4060	0
203	20240701	152300	42321625	4060	4060	4060	4060	0
204	20240701	152200	42321625	4060	4060	4060	4060	0
205	20240701	152100	42321625	4060	4060	4060	4060	0
206	20240701	152000	42321625	4060	4060	4060	4060	0
207	20240701	151900	42321625	4060	4060	4060	4060	0
208	20240701	151800	42321625	4060	4060	4060	4060	0
209	20240701	151700	42321625	4060	4060	4060	4060	0
210	20240701	151600	42321625	4060	4060	4060	4060	0
211	20240701	151500	42321625	4060	4060	4060	4060	0
212	20240701	151400	42321625	4060	4060	4060	4060	0
213	20240701	151300	42321625	4060	4060	4060	4060	0
214	20240701	151200	42321625	4060	4060	4060	4060	0
215	20240701	151100	42321625	4060	4060	4060	4060	0
216	20240701	151000	42321625	4060	4060	4060	4060	0
217	20240701	150900	42321625	4060	4060	4060	4060	0
218	20240701	150800	42321625	4060	4060	4060	4060	0
219	20240701	150700	42321625	4060	4060	4060	4060	0
220	20240701	150600	42321625	4060	4060	4060	4060	0
221	20240701	150500	42321625	4060	4060	4060	4060	1
222	20240701	150400	42317565	4040	4050	4050	4040	400
223	20240701	150300	40699555	4055	4055	4055	4055	0
224	20240701	150200	40699555	4055	4055	4055	4055	0
225	20240701	150100	40699555	4055	4055	4055	4055	108
226	20240701	150000	40261615	4060	4060	4060	4060	0
227	20240701	145900	40261615	4060	4060	4060	4060	0
228	20240701	145800	40261615	4060	4060	4060	4060	0
229	20240701	145700	40261615	4060	4060	4060	4060	0
230	20240701	145600	40261615	4060	4060	4060	4060	0
231	20240701	145500	40261615	4060	4060	4060	4060	0
232	20240701	145400	40261615	4060	4060	4060	4060	0
233	20240701	145300	40261615	4060	4060	4060	4060	0
234	20240701	145200	40261615	4060	4060	4060	4060	0
235	20240701	145100	40261615	4060	4060	4060	4060	0
236	20240701	145000	40261615	4060	4060	4060	4060	0
237	20240701	144900	40261615	4060	4060	4060	4060	0
238	20240701	144800	40261615	4060	4060	4060	4060	0
239	20240701	144700	40261615	4060	4060	4060	4060	0
240	20240701	144600	40261615	4060	4060	4060	4060	0
241	20240701	144500	40261615	4060	4060	4060	4060	0
242	20240701	144400	40261615	4060	4060	4060	4060	0
243	20240701	144300	40261615	4060	4060	4060	4060	0
244	20240701	144200	40261615	4060	4060	4060	4060	0
245	20240701	144100	40261615	4060	4060	4060	4060	0
246	20240701	144000	40261615	4060	4060	4060	4060	0
247	20240701	143900	40261615	4060	4060	4060	4060	0
248	20240701	143800	40261615	4060	4060	4060	4060	0
249	20240701	143700	40261615	4060	4060	4060	4060	0
250	20240701	143600	40261615	4060	4060	4060	4060	0
251	20240701	143500	40261615	4060	4060	4060	4060	0
252	20240701	143400	40261615	4060	4060	4060	4060	0
253	20240701	143300	40261615	4060	4060	4060	4060	0
254	20240701	143200	40261615	4060	4060	4060	4060	0
255	20240701	143100	40261615	4060	4060	4060	4060	1
256	20240701	143000	40257555	4060	4060	4060	4060	1
257	20240701	142900	40253495	4055	4055	4055	4055	0
258	20240701	142800	40253495	4055	4055	4055	4055	0
259	20240701	142700	40253495	4055	4055	4055	4055	0
260	20240701	142600	40253495	4055	4055	4055	4055	43
261	20240701	142500	40079130	4060	4060	4060	4060	0
262	20240701	142400	40079130	4060	4060	4060	4060	0
263	20240701	142300	40079130	4060	4060	4060	4060	0
264	20240701	142200	40079130	4060	4060	4060	4060	0
265	20240701	142100	40079130	4060	4060	4060	4060	0
266	20240701	142000	40079130	4060	4060	4060	4060	0
267	20240701	141900	40079130	4060	4060	4060	4060	0
268	20240701	141800	40079130	4060	4060	4060	4060	0
269	20240701	141700	40079130	4060	4060	4060	4060	0
270	20240701	141600	40079130	4060	4060	4060	4060	1
271	20240701	141500	40075070	4045	4045	4045	4045	0
272	20240701	141400	40075070	4045	4045	4045	4045	329
273	20240701	141300	38744265	4050	4050	4050	4050	32
274	20240701	141200	38614665	4060	4060	4060	4060	0
275	20240701	141100	38614665	4060	4060	4060	4060	0
276	20240701	141000	38614665	4060	4060	4060	4060	0
277	20240701	140900	38614665	4060	4060	4060	4060	0
278	20240701	140800	38614665	4060	4060	4060	4060	0
279	20240701	140700	38614665	4060	4060	4060	4060	0
280	20240701	140600	38614665	4060	4060	4060	4060	0
281	20240701	140500	38614665	4060	4060	4060	4060	0
282	20240701	140400	38614665	4060	4060	4060	4060	0
283	20240701	140300	38614665	4060	4060	4060	4060	0
284	20240701	140200	38614665	4060	4060	4060	4060	384
285	20240701	140100	37055625	4060	4060	4060	4060	0
286	20240701	140000	37055625	4060	4060	4060	4060	0
287	20240701	135900	37055625	4060	4060	4060	4060	0
288	20240701	135800	37055625	4060	4060	4060	4060	0
289	20240701	135700	37055625	4060	4060	4060	4060	0
290	20240701	135600	37055625	4060	4060	4060	4060	0
291	20240701	135500	37055625	4060	4060	4060	4060	0
292	20240701	135400	37055625	4060	4060	4060	4060	0
293	20240701	135300	37055625	4060	4060	4060	4060	0
294	20240701	135200	37055625	4060	4060	4060	4060	0
295	20240701	135100	37055625	4060	4060	4060	4060	0
296	20240701	135000	37055625	4060	4060	4060	4060	0
297	20240701	134900	37055625	4060	4060	4060	4060	0
298	20240701	134800	37055625	4060	4060	4060	4060	0
299	20240701	134700	37055625	4060	4060	4060	4060	0
300	20240701	134600	37055625	4060	4060	4060	4060	0
301	20240701	134500	37055625	4060	4060	4060	4060	7
302	20240701	134400	37027205	4060	4060	4060	4060	1
303	20240701	134300	37023145	4050	4050	4050	4050	0
304	20240701	134200	37023145	4050	4050	4050	4050	0
305	20240701	134100	37023145	4050	4050	4050	4050	1754
306	20240701	134000	29919445	4060	4060	4060	4060	0
307	20240701	133900	29919445	4060	4060	4060	4060	0
308	20240701	133800	29919445	4060	4060	4060	4060	0
309	20240701	133700	29919445	4060	4060	4060	4060	30
310	20240701	133600	29797645	4050	4050	4050	4050	0
311	20240701	133500	29797645	4050	4050	4050	4050	0
312	20240701	133400	29797645	4050	4050	4050	4050	27
313	20240701	133300	29688295	4060	4060	4060	4060	0
314	20240701	133200	29688295	4060	4060	4060	4060	0
315	20240701	133100	29688295	4060	4060	4060	4060	0
316	20240701	133000	29688295	4060	4060	4060	4060	0
317	20240701	132900	29688295	4060	4060	4060	4060	0
318	20240701	132800	29688295	4060	4060	4060	4060	55
319	20240701	132700	29464995	4060	4060	4060	4060	0
320	20240701	132600	29464995	4060	4060	4060	4060	0
321	20240701	132500	29464995	4060	4060	4060	4060	0
322	20240701	132400	29464995	4060	4060	4060	4060	0
323	20240701	132300	29464995	4060	4060	4060	4060	0
324	20240701	132200	29464995	4060	4060	4060	4060	50
325	20240701	132100	29261995	4060	4060	4060	4060	0
326	20240701	132000	29261995	4060	4060	4060	4060	0
327	20240701	131900	29261995	4060	4060	4060	4060	0
328	20240701	131800	29261995	4060	4060	4060	4060	0
329	20240701	131700	29261995	4060	4060	4060	4060	0
330	20240701	131600	29261995	4060	4060	4060	4060	0
331	20240701	131500	29261995	4060	4060	4060	4060	0
332	20240701	131400	29261995	4060	4060	4060	4060	1
333	20240701	131300	29257935	4050	4050	4050	4050	0
334	20240701	131200	29257935	4050	4050	4050	4050	0
335	20240701	131100	29257935	4050	4050	4050	4050	0
336	20240701	131000	29257935	4050	4050	4050	4050	0
337	20240701	130900	29257935	4050	4050	4050	4050	0
338	20240701	130800	29257935	4050	4050	4050	4050	0
339	20240701	130700	29257935	4050	4050	4050	4050	0
340	20240701	130600	29257935	4050	4050	4050	4050	0
341	20240701	130500	29257935	4050	4050	4050	4050	617
342	20240701	130400	26759085	4060	4060	4060	4060	0
343	20240701	130300	26759085	4060	4060	4060	4060	0
344	20240701	130200	26759085	4060	4060	4060	4060	0
345	20240701	130100	26759085	4060	4060	4060	4060	0
346	20240701	130000	26759085	4060	4060	4060	4060	0
347	20240701	125900	26759085	4060	4060	4060	4060	0
348	20240701	125800	26759085	4060	4060	4060	4060	0
349	20240701	125700	26759085	4060	4060	4060	4060	0
350	20240701	125600	26759085	4060	4060	4060	4060	0
351	20240701	125500	26759085	4060	4060	4060	4060	0
352	20240701	125400	26759085	4060	4060	4060	4060	0
353	20240701	125300	26759085	4060	4060	4060	4060	0
354	20240701	125200	26759085	4060	4060	4060	4060	0
355	20240701	125100	26759085	4060	4060	4060	4060	0
356	20240701	125000	26759085	4060	4060	4060	4060	0
357	20240701	124900	26759085	4060	4060	4060	4060	0
358	20240701	124800	26759085	4060	4060	4060	4060	2
359	20240701	124700	26750965	4060	4060	4060	4060	0
360	20240701	124600	26750965	4060	4060	4060	4060	1
361	20240701	124500	26746905	4050	4055	4055	4050	71
362	20240701	124400	26459280	4060	4060	4060	4060	0
363	20240701	124300	26459280	4060	4060	4060	4060	0
364	20240701	124200	26459280	4060	4060	4060	4060	1
365	20240701	124100	26455220	4060	4060	4060	4060	0
366	20240701	124000	26455220	4060	4060	4060	4060	0
367	20240701	123900	26455220	4060	4060	4060	4060	0
368	20240701	123800	26455220	4060	4060	4060	4060	0
369	20240701	123700	26455220	4060	4060	4060	4060	0
370	20240701	123600	26455220	4060	4060	4060	4060	0
371	20240701	123500	26455220	4060	4060	4060	4060	0
372	20240701	123400	26455220	4060	4060	4060	4060	0
373	20240701	123300	26455220	4060	4060	4060	4060	0
374	20240701	123200	26455220	4060	4060	4060	4060	0
375	20240701	123100	26455220	4060	4060	4060	4060	0
376	20240701	123000	26455220	4060	4060	4060	4060	0
377	20240701	122900	26455220	4060	4060	4060	4060	0
378	20240701	122800	26455220	4060	4060	4060	4060	0
379	20240701	122700	26455220	4060	4060	4060	4060	0
380	20240701	122600	26455220	4060	4060	4060	4060	0
381	20240701	122500	26455220	4060	4060	4060	4060	0
382	20240701	122400	26455220	4060	4060	4060	4060	0
383	20240701	122300	26455220	4060	4060	4060	4060	0
384	20240701	122200	26455220	4060	4060	4060	4060	0
385	20240701	122100	26455220	4060	4060	4060	4060	0
386	20240701	122000	26455220	4060	4060	4060	4060	0
387	20240701	121900	26455220	4060	4060	4060	4060	0
388	20240701	121800	26455220	4060	4060	4060	4060	0
389	20240701	121700	26455220	4060	4060	4060	4060	0
390	20240701	121600	26455220	4060	4060	4060	4060	0
391	20240701	121500	26455220	4060	4060	4060	4060	0
392	20240701	121400	26455220	4060	4060	4060	4060	1
393	20240701	121300	26451160	4050	4050	4050	4050	0
394	20240701	121200	26451160	4050	4050	4050	4050	0
395	20240701	121100	26451160	4050	4050	4050	4050	0
396	20240701	121000	26451160	4050	4050	4050	4050	0
397	20240701	120900	26451160	4050	4050	4050	4050	0
398	20240701	120800	26451160	4050	4050	4050	4050	0
399	20240701	120700	26451160	4050	4050	4050	4050	0
400	20240701	120600	26451160	4050	4050	4050	4050	0
401	20240701	120500	26451160	4050	4050	4050	4050	707
402	20240701	120400	23587810	4060	4060	4060	4060	0
403	20240701	120300	23587810	4060	4060	4060	4060	0
404	20240701	120200	23587810	4060	4060	4060	4060	0
405	20240701	120100	23587810	4060	4060	4060	4060	0
406	20240701	120000	23587810	4060	4060	4060	4060	0
407	20240701	115900	23587810	4060	4060	4060	4060	1
408	20240701	115800	23583750	4050	4050	4050	4050	0
409	20240701	115700	23583750	4050	4050	4050	4050	0
410	20240701	115600	23583750	4050	4050	4050	4050	0
411	20240701	115500	23583750	4050	4050	4050	4050	0
412	20240701	115400	23583750	4050	4050	4050	4050	0
413	20240701	115300	23583750	4050	4050	4050	4050	0
414	20240701	115200	23583750	4050	4050	4050	4050	0
415	20240701	115100	23583750	4050	4050	4050	4050	0
416	20240701	115000	23583750	4050	4050	4050	4050	0
417	20240701	114900	23583750	4050	4050	4050	4050	0
418	20240701	114800	23583750	4050	4050	4050	4050	0
419	20240701	114700	23583750	4050	4050	4050	4050	859
420	20240701	114600	20104800	4050	4050	4050	4050	0
421	20240701	114500	20104800	4050	4050	4050	4050	0
422	20240701	114400	20104800	4050	4050	4050	4050	0
423	20240701	114300	20104800	4050	4050	4050	4050	41
424	20240701	114200	19938750	4050	4050	4050	4050	0
425	20240701	114100	19938750	4050	4050	4050	4050	0
426	20240701	114000	19938750	4050	4050	4050	4050	0
427	20240701	113900	19938750	4050	4050	4050	4050	0
428	20240701	113800	19938750	4050	4050	4050	4050	0
429	20240701	113700	19938750	4050	4050	4050	4050	0
430	20240701	113600	19938750	4050	4050	4050	4050	1
431	20240701	113500	19934700	4050	4050	4050	4050	9
432	20240701	113400	19898250	4060	4060	4060	4060	0
433	20240701	113300	19898250	4060	4060	4060	4060	0
434	20240701	113200	19898250	4060	4060	4060	4060	0
435	20240701	113100	19898250	4060	4060	4060	4060	0
436	20240701	113000	19898250	4060	4060	4060	4060	0
437	20240701	112900	19898250	4060	4060	4060	4060	0
438	20240701	112800	19898250	4060	4060	4060	4060	0
439	20240701	112700	19898250	4060	4060	4060	4060	0
440	20240701	112600	19898250	4060	4060	4060	4060	0
441	20240701	112500	19898250	4060	4060	4060	4060	0
442	20240701	112400	19898250	4060	4060	4060	4060	0
443	20240701	112300	19898250	4060	4060	4060	4060	0
444	20240701	112200	19898250	4060	4060	4060	4060	0
445	20240701	112100	19898250	4060	4060	4060	4060	11
446	20240701	112000	19853590	4060	4060	4060	4060	0
447	20240701	111900	19853590	4060	4060	4060	4060	0
448	20240701	111800	19853590	4060	4060	4060	4060	0
449	20240701	111700	19853590	4060	4060	4060	4060	1
450	20240701	111600	19849530	4060	4060	4060	4060	1
451	20240701	111500	19845470	4060	4060	4060	4060	0
452	20240701	111400	19845470	4060	4060	4060	4060	0
453	20240701	111300	19845470	4060	4060	4060	4060	0
454	20240701	111200	19845470	4060	4060	4060	4060	6
455	20240701	111100	19821110	4060	4060	4060	4060	0
456	20240701	111000	19821110	4060	4060	4060	4060	0
457	20240701	110900	19821110	4060	4060	4060	4060	2
458	20240701	110800	19812990	4060	4060	4060	4060	0
459	20240701	110700	19812990	4060	4060	4060	4060	0
460	20240701	110600	19812990	4060	4060	4060	4060	0
461	20240701	110500	19812990	4060	4060	4060	4060	2
462	20240701	110400	19804870	4045	4045	4045	4045	0
463	20240701	110300	19804870	4045	4050	4050	4045	107
464	20240701	110200	19371685	4060	4060	4060	4060	0
465	20240701	110100	19371685	4060	4060	4060	4060	0
466	20240701	110000	19371685	4060	4060	4060	4060	0
467	20240701	105900	19371685	4060	4060	4060	4060	0
468	20240701	105800	19371685	4060	4060	4060	4060	1
469	20240701	105700	19367625	4045	4045	4045	4045	0
470	20240701	105600	19367625	4045	4045	4045	4045	0
471	20240701	105500	19367625	4045	4045	4045	4045	1
472	20240701	105400	19363580	4060	4060	4060	4060	0
473	20240701	105300	19363580	4060	4060	4060	4060	1
474	20240701	105200	19359520	4045	4045	4045	4045	0
475	20240701	105100	19359520	4045	4045	4045	4045	0
476	20240701	105000	19359520	4045	4045	4045	4045	0
477	20240701	104900	19359520	4045	4045	4045	4045	0
478	20240701	104800	19359520	4045	4045	4045	4045	439
479	20240701	104700	17583765	4060	4060	4060	4060	0
480	20240701	104600	17583765	4060	4060	4060	4060	0
481	20240701	104500	17583765	4060	4060	4060	4060	0
482	20240701	104400	17583765	4060	4060	4060	4060	6
483	20240701	104300	17559405	4060	4060	4060	4060	492
484	20240701	104200	15561885	4060	4060	4060	4060	0
485	20240701	104100	15561885	4060	4060	4060	4060	0
486	20240701	104000	15561885	4060	4060	4060	4060	0
487	20240701	103900	15561885	4060	4060	4060	4060	0
488	20240701	103800	15561885	4060	4060	4060	4060	0
489	20240701	103700	15561885	4060	4060	4060	4060	1
490	20240701	103600	15557825	4045	4045	4045	4045	0
491	20240701	103500	15557825	4045	4045	4045	4045	0
492	20240701	103400	15557825	4045	4045	4045	4045	0
493	20240701	103300	15557825	4045	4045	4045	4045	0
494	20240701	103200	15557825	4045	4045	4045	4045	0
495	20240701	103100	15557825	4045	4055	4055	4045	111
496	20240701	103000	15108560	4060	4060	4060	4060	20
497	20240701	102900	15027360	4060	4060	4060	4060	0
498	20240701	102800	15027360	4060	4060	4060	4060	0
499	20240701	102700	15027360	4060	4060	4060	4060	0
500	20240701	102600	15027360	4060	4060	4060	4060	0
501	20240701	102500	15027360	4060	4060	4060	4060	1
502	20240701	102400	15023300	4060	4060	4060	4060	0
503	20240701	102300	15023300	4060	4060	4060	4060	0
504	20240701	102200	15023300	4060	4060	4060	4060	3
505	20240701	102100	15011120	4050	4050	4050	4050	0
506	20240701	102000	15011120	4050	4050	4050	4050	0
507	20240701	101900	15011120	4050	4050	4050	4050	2
508	20240701	101800	15003020	4060	4060	4060	4060	29
509	20240701	101700	14885280	4060	4060	4060	4060	2
510	20240701	101600	14877160	4060	4060	4060	4060	2
511	20240701	101500	14869040	4060	4060	4060	4060	0
512	20240701	101400	14869040	4060	4060	4060	4060	0
513	20240701	101300	14869040	4060	4045	4060	4045	606
514	20240701	101200	12417755	4060	4060	4060	4060	25
515	20240701	101100	12316255	4045	4045	4045	4045	0
516	20240701	101000	12316255	4045	4045	4045	4045	0
517	20240701	100900	12316255	4045	4045	4045	4045	0
518	20240701	100800	12316255	4045	4045	4045	4045	0
519	20240701	100700	12316255	4045	4045	4045	4045	0
520	20240701	100600	12316255	4045	4045	4045	4045	0
521	20240701	100500	12316255	4045	4045	4045	4045	0
522	20240701	100400	12316255	4045	4045	4045	4045	0
523	20240701	100300	12316255	4045	4045	4045	4045	323
524	20240701	100200	11009720	4060	4060	4060	4060	0
525	20240701	100100	11009720	4060	4060	4060	4060	0
526	20240701	100000	11009720	4060	4060	4060	4060	0
527	20240701	095900	11009720	4060	4060	4060	4060	0
528	20240701	095800	11009720	4060	4060	4060	4060	0
529	20240701	095700	11009720	4060	4060	4060	4060	0
530	20240701	095600	11009720	4060	4060	4060	4060	0
531	20240701	095500	11009720	4060	4060	4060	4060	0
532	20240701	095400	11009720	4060	4060	4060	4060	0
533	20240701	095300	11009720	4060	4060	4060	4060	0
534	20240701	095200	11009720	4060	4060	4060	4060	0
535	20240701	095100	11009720	4060	4060	4060	4060	0
536	20240701	095000	11009720	4060	4045	4060	4045	3
537	20240701	094900	10997555	4060	4060	4060	4060	0
538	20240701	094800	10997555	4060	4060	4060	4060	0
539	20240701	094700	10997555	4060	4060	4060	4060	0
540	20240701	094600	10997555	4060	4060	4060	4060	0
541	20240701	094500	10997555	4060	4060	4060	4060	0
542	20240701	094400	10997555	4060	4060	4060	4060	0
543	20240701	094300	10997555	4060	4060	4060	4060	0
544	20240701	094200	10997555	4060	4060	4060	4060	90
545	20240701	094100	10632155	4060	4060	4060	4060	0
546	20240701	094000	10632155	4060	4060	4060	4060	0
547	20240701	093900	10632155	4060	4060	4060	4060	0
548	20240701	093800	10632155	4060	4055	4060	4055	1325
549	20240701	093700	5256970	4055	4055	4055	4055	0
550	20240701	093600	5256970	4055	4055	4055	4055	7
551	20240701	093500	5228585	4045	4045	4045	4045	0
552	20240701	093400	5228585	4045	4045	4045	4045	80
553	20240701	093300	4904985	4050	4050	4050	4050	0
554	20240701	093200	4904985	4050	4050	4050	4050	0
555	20240701	093100	4904985	4050	4050	4050	4050	43
556	20240701	093000	4730835	4055	4055	4055	4055	0
557	20240701	092900	4730835	4055	4055	4055	4055	8
558	20240701	092800	4698395	4060	4060	4060	4060	0
559	20240701	092700	4698395	4060	4060	4060	4060	0
560	20240701	092600	4698395	4060	4060	4060	4060	1
561	20240701	092500	4694335	4055	4055	4055	4055	0
562	20240701	092400	4694335	4055	4055	4055	4055	0
563	20240701	092300	4694335	4055	4055	4055	4055	0
564	20240701	092200	4694335	4055	4055	4055	4055	0
565	20240701	092100	4694335	4055	4055	4055	4055	143
566	20240701	092000	4114470	4055	4055	4055	4055	0
567	20240701	091900	4114470	4055	4055	4055	4055	0
568	20240701	091800	4114470	4055	4055	4055	4055	732
569	20240701	091700	1146210	4055	4055	4055	4055	0
570	20240701	091600	1146210	4055	4055	4055	4055	0
571	20240701	091500	1146210	4055	4055	4055	4055	0
572	20240701	091400	1146210	4055	4055	4055	4055	0
573	20240701	091300	1146210	4055	4055	4055	4055	0
574	20240701	091200	1146210	4055	4055	4055	4055	0
575	20240701	091100	1146210	4055	4060	4060	4055	20
576	20240701	091000	1065030	4065	4065	4065	4065	0
577	20240701	090900	1065030	4065	4065	4065	4065	0
578	20240701	090800	1065030	4065	4065	4065	4065	0
579	20240701	090700	1065030	4065	4065	4065	4065	1
580	20240701	090600	1060965	4065	4065	4065	4065	0
581	20240701	090500	1060965	4065	4065	4065	4065	0
582	20240701	090400	1060965	4065	4065	4065	4065	0
583	20240701	090300	1060965	4065	4065	4065	4065	0
584	20240701	090200	1060965	4065	4065	4065	4065	0
585	20240701	090100	1060965	4065	4065	4065	4065	0
586	20240701	090000	1060965	4065	4065	4065	4065	261