KissMeData/004780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184400	115987470	4050	4050	4050	4050	107
3	20240705	184300	115987470	4050	4050	4050	4050	0
4	20240705	184200	115987470	4050	4050	4050	4050	0
5	20240705	184100	115987470	4050	4050	4050	4050	0
6	20240705	184000	115987470	4050	4050	4050	4050	0
7	20240705	183900	115987470	4050	4050	4050	4050	0
8	20240705	183800	115987470	4050	4050	4050	4050	0
9	20240705	183700	115987470	4050	4050	4050	4050	0
10	20240705	183600	115987470	4050	4050	4050	4050	0
11	20240705	183500	115987470	4050	4050	4050	4050	0
12	20240705	183400	115987470	4050	4050	4050	4050	0
13	20240705	183300	115987470	4050	4050	4050	4050	0
14	20240705	183200	115987470	4050	4050	4050	4050	0
15	20240705	183100	115987470	4050	4050	4050	4050	0
16	20240705	183000	115987470	4050	4050	4050	4050	0
17	20240705	182900	115987470	4050	4050	4050	4050	0
18	20240705	182800	115987470	4050	4050	4050	4050	0
19	20240705	182700	115987470	4050	4050	4050	4050	0
20	20240705	182600	115987470	4050	4050	4050	4050	0
21	20240705	182500	115987470	4050	4050	4050	4050	0
22	20240705	182400	115987470	4050	4050	4050	4050	0
23	20240705	182300	115987470	4050	4050	4050	4050	0
24	20240705	182200	115987470	4050	4050	4050	4050	0
25	20240705	182100	115987470	4050	4050	4050	4050	0
26	20240705	182000	115987470	4050	4050	4050	4050	0
27	20240705	181900	115987470	4050	4050	4050	4050	0
28	20240705	181800	115987470	4050	4050	4050	4050	0
29	20240705	181700	115987470	4050	4050	4050	4050	0
30	20240705	181600	115987470	4050	4050	4050	4050	0
31	20240705	181500	115987470	4050	4050	4050	4050	0
32	20240705	181400	115987470	4050	4050	4050	4050	107
33	20240705	181300	115987470	4050	4050	4050	4050	0
34	20240705	181200	115987470	4050	4050	4050	4050	0
35	20240705	181100	115987470	4050	4050	4050	4050	0
36	20240705	181000	115987470	4050	4050	4050	4050	0
37	20240705	180900	115987470	4050	4050	4050	4050	0
38	20240705	180800	115987470	4050	4050	4050	4050	0
39	20240705	180700	115987470	4050	4050	4050	4050	0
40	20240705	180600	115987470	4050	4050	4050	4050	0
41	20240705	180500	115987470	4050	4050	4050	4050	0
42	20240705	180400	115987470	4050	4050	4050	4050	0
43	20240705	180300	115987470	4050	4050	4050	4050	0
44	20240705	180200	115987470	4050	4050	4050	4050	0
45	20240705	180100	115987470	4050	4050	4050	4050	0
46	20240705	180000	115987470	4050	4050	4050	4050	0
47	20240705	175900	115987470	4050	4050	4050	4050	0
48	20240705	175800	115987470	4050	4050	4050	4050	0
49	20240705	175700	115987470	4050	4050	4050	4050	0
50	20240705	175600	115987470	4050	4050	4050	4050	0
51	20240705	175500	115987470	4050	4050	4050	4050	0
52	20240705	175400	115987470	4050	4050	4050	4050	0
53	20240705	175300	115987470	4050	4050	4050	4050	0
54	20240705	175200	115987470	4050	4050	4050	4050	0
55	20240705	175100	115987470	4050	4050	4050	4050	0
56	20240705	175000	115987470	4050	4050	4050	4050	0
57	20240705	174900	115987470	4050	4050	4050	4050	0
58	20240705	174800	115987470	4050	4050	4050	4050	0
59	20240705	174700	115987470	4050	4050	4050	4050	0
60	20240705	174600	115987470	4050	4050	4050	4050	0
61	20240705	174500	115987470	4050	4050	4050	4050	0
62	20240705	174400	115987470	4050	4050	4050	4050	107
63	20240705	174300	115987470	4050	4050	4050	4050	0
64	20240705	174200	115987470	4050	4050	4050	4050	0
65	20240705	174100	115987470	4050	4050	4050	4050	0
66	20240705	174000	115987470	4050	4050	4050	4050	0
67	20240705	173900	115987470	4050	4050	4050	4050	0
68	20240705	173800	115987470	4050	4050	4050	4050	0
69	20240705	173700	115987470	4050	4050	4050	4050	0
70	20240705	173600	115987470	4050	4050	4050	4050	0
71	20240705	173500	115987470	4050	4050	4050	4050	0
72	20240705	173400	115987470	4050	4050	4050	4050	0
73	20240705	173300	115987470	4050	4050	4050	4050	0
74	20240705	173200	115987470	4050	4050	4050	4050	0
75	20240705	173100	115987470	4050	4050	4050	4050	0
76	20240705	173000	115987470	4050	4050	4050	4050	0
77	20240705	172900	115987470	4050	4050	4050	4050	0
78	20240705	172800	115987470	4050	4050	4050	4050	0
79	20240705	172700	115987470	4050	4050	4050	4050	0
80	20240705	172600	115987470	4050	4050	4050	4050	0
81	20240705	172500	115987470	4050	4050	4050	4050	0
82	20240705	172400	115987470	4050	4050	4050	4050	0
83	20240705	172300	115987470	4050	4050	4050	4050	0
84	20240705	172200	115987470	4050	4050	4050	4050	0
85	20240705	172100	115987470	4050	4050	4050	4050	0
86	20240705	172000	115987470	4050	4050	4050	4050	0
87	20240705	171900	115987470	4050	4050	4050	4050	0
88	20240705	171800	115987470	4050	4050	4050	4050	0
89	20240705	171700	115987470	4050	4050	4050	4050	0
90	20240705	171600	115987470	4050	4050	4050	4050	0
91	20240705	171500	115987470	4050	4050	4050	4050	0
92	20240705	171400	115987470	4050	4050	4050	4050	107
93	20240705	171300	115987470	4050	4050	4050	4050	0
94	20240705	171200	115987470	4050	4050	4050	4050	0
95	20240705	171100	115987470	4050	4050	4050	4050	0
96	20240705	171000	115987470	4050	4050	4050	4050	0
97	20240705	170900	115987470	4050	4050	4050	4050	0
98	20240705	170800	115987470	4050	4050	4050	4050	0
99	20240705	170700	115987470	4050	4050	4050	4050	0
100	20240705	170600	115987470	4050	4050	4050	4050	0
101	20240705	170500	115987470	4050	4050	4050	4050	0
102	20240705	170400	115987470	4050	4050	4050	4050	0
103	20240705	170300	115987470	4050	4050	4050	4050	0
104	20240705	170200	115987470	4050	4050	4050	4050	0
105	20240705	170100	115987470	4050	4050	4050	4050	0
106	20240705	170000	115987470	4050	4050	4050	4050	0
107	20240705	165900	115987470	4050	4050	4050	4050	0
108	20240705	165800	115987470	4050	4050	4050	4050	0
109	20240705	165700	115987470	4050	4050	4050	4050	0
110	20240705	165600	115987470	4050	4050	4050	4050	0
111	20240705	165500	115987470	4050	4050	4050	4050	0
112	20240705	165400	115987470	4050	4050	4050	4050	0
113	20240705	165300	115987470	4050	4050	4050	4050	0
114	20240705	165200	115987470	4050	4050	4050	4050	0
115	20240705	165100	115987470	4050	4050	4050	4050	0
116	20240705	165000	115987470	4050	4050	4050	4050	0
117	20240705	164900	115987470	4050	4050	4050	4050	0
118	20240705	164800	115987470	4050	4050	4050	4050	0
119	20240705	164700	115987470	4050	4050	4050	4050	0
120	20240705	164600	115987470	4050	4050	4050	4050	0
121	20240705	164500	115987470	4050	4050	4050	4050	0
122	20240705	164400	115987470	4050	4050	4050	4050	107
123	20240705	164300	115987470	4050	4050	4050	4050	0
124	20240705	164200	115987470	4050	4050	4050	4050	0
125	20240705	164100	115987470	4050	4050	4050	4050	0
126	20240705	164000	115987470	4050	4050	4050	4050	0
127	20240705	163900	115987470	4050	4050	4050	4050	0
128	20240705	163800	115987470	4050	4050	4050	4050	0
129	20240705	163700	115987470	4050	4050	4050	4050	0
130	20240705	163600	115987470	4050	4050	4050	4050	0
131	20240705	163500	115987470	4050	4050	4050	4050	0
132	20240705	163400	115987470	4050	4050	4050	4050	0
133	20240705	163300	115987470	4050	4050	4050	4050	0
134	20240705	163200	115987470	4050	4050	4050	4050	0
135	20240705	163100	115987470	4050	4050	4050	4050	0
136	20240705	163000	115987470	4050	4050	4050	4050	0
137	20240705	162900	115987470	4050	4050	4050	4050	0
138	20240705	162800	115987470	4050	4050	4050	4050	0
139	20240705	162700	115987470	4050	4050	4050	4050	0
140	20240705	162600	115987470	4050	4050	4050	4050	0
141	20240705	162500	115987470	4050	4050	4050	4050	0
142	20240705	162400	115987470	4050	4050	4050	4050	0
143	20240705	162300	115987470	4050	4050	4050	4050	0
144	20240705	162200	115987470	4050	4050	4050	4050	0
145	20240705	162100	115987470	4050	4050	4050	4050	0
146	20240705	162000	115987470	4050	4050	4050	4050	0
147	20240705	161900	115987470	4050	4050	4050	4050	0
148	20240705	161800	115987470	4050	4050	4050	4050	0
149	20240705	161700	115987470	4050	4050	4050	4050	0
150	20240705	161600	115987470	4050	4050	4050	4050	0
151	20240705	161500	115987470	4050	4050	4050	4050	0
152	20240705	161400	115987470	4050	4050	4050	4050	107
153	20240705	161300	115987470	4050	4050	4050	4050	0
154	20240705	161200	115987470	4050	4050	4050	4050	0
155	20240705	161100	115987470	4050	4050	4050	4050	0
156	20240705	161000	115987470	4050	4050	4050	4050	0
157	20240705	160900	115987470	4050	4050	4050	4050	0
158	20240705	160800	115987470	4050	4050	4050	4050	0
159	20240705	160700	115987470	4050	4050	4050	4050	0
160	20240705	160600	115987470	4050	4050	4050	4050	0
161	20240705	160500	115987470	4050	4050	4050	4050	0
162	20240705	160400	115987470	4050	4050	4050	4050	0
163	20240705	160300	115987470	4050	4050	4050	4050	0
164	20240705	160200	115987470	4050	4050	4050	4050	0
165	20240705	160100	115987470	4050	4050	4050	4050	0
166	20240705	160000	115987470	4050	4050	4050	4050	0
167	20240705	155900	115987470	4050	4050	4050	4050	0
168	20240705	155800	115987470	4050	4050	4050	4050	0
169	20240705	155700	115987470	4050	4050	4050	4050	0
170	20240705	155600	115987470	4050	4050	4050	4050	0
171	20240705	155500	115987470	4050	4050	4050	4050	0
172	20240705	155400	115987470	4050	4050	4050	4050	0
173	20240705	155300	115987470	4050	4050	4050	4050	0
174	20240705	155200	115987470	4050	4050	4050	4050	0
175	20240705	155100	115987470	4050	4050	4050	4050	0
176	20240705	155000	115987470	4050	4050	4050	4050	0
177	20240705	154900	115987470	4050	4050	4050	4050	0
178	20240705	154800	115987470	4050	4050	4050	4050	0
179	20240705	154700	115987470	4050	4050	4050	4050	0
180	20240705	154600	115987470	4050	4050	4050	4050	0
181	20240705	154500	115987470	4050	4050	4050	4050	0
182	20240705	154400	115987470	4050	4050	4050	4050	107
183	20240705	154300	115987470	4050	4050	4050	4050	0
184	20240705	154200	115987470	4050	4050	4050	4050	0
185	20240705	154100	115987470	4050	4050	4050	4050	0
186	20240705	154000	115987470	4050	4050	4050	4050	0
187	20240705	153900	115987470	4050	4050	4050	4050	0
188	20240705	153800	115987470	4050	4050	4050	4050	0
189	20240705	153700	115987470	4050	4050	4050	4050	0
190	20240705	153600	115987470	4050	4050	4050	4050	0
191	20240705	153500	115987470	4050	4050	4050	4050	0
192	20240705	153400	115987470	4050	4050	4050	4050	0
193	20240705	153300	115987470	4050	4050	4050	4050	0
194	20240705	153200	115987470	4050	4050	4050	4050	0
195	20240705	153100	115987470	4050	4050	4050	4050	0
196	20240705	153000	115987470	4050	4050	4050	4050	107
197	20240705	152900	115554120	4050	4050	4050	4050	0
198	20240705	152800	115554120	4050	4050	4050	4050	0
199	20240705	152700	115554120	4050	4050	4050	4050	0
200	20240705	152600	115554120	4050	4050	4050	4050	0
201	20240705	152500	115554120	4050	4050	4050	4050	0
202	20240705	152400	115554120	4050	4050	4050	4050	0
203	20240705	152300	115554120	4050	4050	4050	4050	0
204	20240705	152200	115554120	4050	4050	4050	4050	0
205	20240705	152100	115554120	4050	4050	4050	4050	0
206	20240705	152000	115554120	4050	4050	4050	4050	0
207	20240705	151900	115554120	4050	4045	4050	4045	114
208	20240705	151800	115092440	4045	4045	4050	4045	20
209	20240705	151700	115011535	4040	4045	4045	4035	6
210	20240705	151600	114987295	4025	4025	4025	4025	0
211	20240705	151500	114987295	4025	4035	4035	4025	115
212	20240705	151400	114524150	4035	4045	4045	4035	250
213	20240705	151300	113515385	4050	4050	4050	4050	0
214	20240705	151200	113515385	4050	4050	4050	4050	0
215	20240705	151100	113515385	4050	4050	4050	4050	0
216	20240705	151000	113515385	4050	4050	4050	4050	0
217	20240705	150900	113515385	4050	4050	4050	4050	0
218	20240705	150800	113515385	4050	4050	4050	4050	0
219	20240705	150700	113515385	4050	4050	4050	4050	0
220	20240705	150600	113515385	4050	4050	4050	4050	0
221	20240705	150500	113515385	4050	4050	4050	4050	0
222	20240705	150400	113515385	4050	4050	4050	4050	0
223	20240705	150300	113515385	4050	4050	4050	4050	0
224	20240705	150200	113515385	4050	4050	4050	4050	0
225	20240705	150100	113515385	4050	4050	4050	4050	0
226	20240705	150000	113515385	4050	4050	4050	4050	0
227	20240705	145900	113515385	4050	4050	4050	4050	0
228	20240705	145800	113515385	4050	4050	4050	4050	0
229	20240705	145700	113515385	4050	4045	4050	4045	84
230	20240705	145600	113175600	4045	4045	4045	4045	0
231	20240705	145500	113175600	4045	4045	4045	4045	0
232	20240705	145400	113175600	4045	4045	4045	4045	0
233	20240705	145300	113175600	4045	4045	4045	4045	0
234	20240705	145200	113175600	4045	4045	4045	4045	0
235	20240705	145100	113175600	4045	4045	4045	4045	101
236	20240705	145000	112767055	4050	4050	4050	4050	0
237	20240705	144900	112767055	4050	4050	4050	4050	0
238	20240705	144800	112767055	4050	4050	4050	4050	1
239	20240705	144700	112763005	4055	4045	4055	4045	433
240	20240705	144600	111011350	4050	4050	4050	4050	68
241	20240705	144500	110735950	4055	4055	4055	4055	1
242	20240705	144400	110731895	4050	4045	4050	4045	581
243	20240705	144300	108381340	4045	4045	4045	4045	0
244	20240705	144200	108381340	4045	4045	4045	4045	1
245	20240705	144100	108377295	4050	4050	4050	4050	0
246	20240705	144000	108377295	4050	4050	4050	4050	0
247	20240705	143900	108377295	4050	4050	4050	4050	0
248	20240705	143800	108377295	4050	4050	4050	4050	0
249	20240705	143700	108377295	4050	4050	4050	4050	0
250	20240705	143600	108377295	4050	4050	4050	4050	1
251	20240705	143500	108373245	4035	4035	4035	4035	0
252	20240705	143400	108373245	4035	4045	4045	4035	600
253	20240705	143300	105951460	4050	4050	4050	4050	0
254	20240705	143200	105951460	4050	4050	4050	4050	0
255	20240705	143100	105951460	4050	4050	4050	4050	0
256	20240705	143000	105951460	4050	4050	4050	4050	0
257	20240705	142900	105951460	4050	4050	4050	4050	0
258	20240705	142800	105951460	4050	4050	4050	4050	0
259	20240705	142700	105951460	4050	4050	4050	4050	0
260	20240705	142600	105951460	4050	4050	4050	4050	0
261	20240705	142500	105951460	4050	4050	4050	4050	22
262	20240705	142400	105862360	4050	4050	4050	4050	0
263	20240705	142300	105862360	4050	4050	4050	4050	0
264	20240705	142200	105862360	4050	4050	4050	4050	1
265	20240705	142100	105858310	4050	4050	4050	4050	0
266	20240705	142000	105858310	4050	4050	4050	4050	0
267	20240705	141900	105858310	4050	4050	4050	4050	0
268	20240705	141800	105858310	4050	4050	4050	4050	0
269	20240705	141700	105858310	4050	4055	4055	4050	6
270	20240705	141600	105833995	4050	4055	4055	4050	27
271	20240705	141500	105724620	4060	4060	4060	4060	0
272	20240705	141400	105724620	4060	4055	4060	4055	135
273	20240705	141300	105177190	4050	4050	4050	4050	12
274	20240705	141200	105128590	4050	4050	4050	4050	0
275	20240705	141100	105128590	4050	4050	4050	4050	0
276	20240705	141000	105128590	4050	4050	4050	4050	0
277	20240705	140900	105128590	4050	4050	4050	4050	0
278	20240705	140800	105128590	4050	4050	4050	4050	0
279	20240705	140700	105128590	4050	4040	4050	4040	5
280	20240705	140600	105108370	4040	4045	4050	4040	45
281	20240705	140500	104926230	4040	4040	4040	4040	2
282	20240705	140400	104918150	4035	4035	4035	4035	0
283	20240705	140300	104918150	4035	4035	4035	4035	0
284	20240705	140200	104918150	4035	4035	4035	4035	0
285	20240705	140100	104918150	4035	4035	4035	4035	0
286	20240705	140000	104918150	4035	4035	4035	4035	0
287	20240705	135900	104918150	4035	4035	4035	4035	0
288	20240705	135800	104918150	4035	4035	4035	4035	0
289	20240705	135700	104918150	4035	4035	4035	4035	0
290	20240705	135600	104918150	4035	4035	4035	4035	0
291	20240705	135500	104918150	4035	4035	4035	4035	0
292	20240705	135400	104918150	4035	4035	4035	4035	0
293	20240705	135300	104918150	4035	4035	4035	4035	0
294	20240705	135200	104918150	4035	4035	4035	4035	0
295	20240705	135100	104918150	4035	4035	4035	4035	0
296	20240705	135000	104918150	4035	4030	4035	4030	1800
297	20240705	134900	97655295	4025	4025	4025	4025	150
298	20240705	134800	97051545	4025	4025	4025	4025	0
299	20240705	134700	97051545	4025	4025	4025	4025	5
300	20240705	134600	97031420	4030	4030	4030	4030	0
301	20240705	134500	97031420	4030	4030	4030	4030	0
302	20240705	134400	97031420	4030	4030	4030	4030	0
303	20240705	134300	97031420	4030	4030	4030	4030	0
304	20240705	134200	97031420	4030	4030	4030	4030	0
305	20240705	134100	97031420	4030	4030	4030	4030	1
306	20240705	134000	97027390	4025	4025	4025	4025	0
307	20240705	133900	97027390	4025	4025	4025	4025	1037
308	20240705	133800	92853465	4030	4030	4030	4030	0
309	20240705	133700	92853465	4030	4030	4030	4030	70
310	20240705	133600	92571365	4030	4030	4030	4030	0
311	20240705	133500	92571365	4030	4030	4030	4030	0
312	20240705	133400	92571365	4030	4030	4030	4030	0
313	20240705	133300	92571365	4030	4030	4030	4030	0
314	20240705	133200	92571365	4030	4030	4030	4030	0
315	20240705	133100	92571365	4030	4030	4030	4030	0
316	20240705	133000	92571365	4030	4030	4030	4030	50
317	20240705	132900	92369865	4030	4030	4030	4030	0
318	20240705	132800	92369865	4030	4030	4030	4030	7
319	20240705	132700	92341655	4030	4030	4030	4030	0
320	20240705	132600	92341655	4030	4030	4030	4030	0
321	20240705	132500	92341655	4030	4030	4030	4030	0
322	20240705	132400	92341655	4030	4030	4030	4030	0
323	20240705	132300	92341655	4030	4030	4030	4030	289
324	20240705	132200	91176985	4030	4030	4030	4030	1593
325	20240705	132100	84757195	4030	4030	4030	4030	0
326	20240705	132000	84757195	4030	4030	4030	4030	100
327	20240705	131900	84354195	4030	4040	4040	4030	5018
328	20240705	131800	64131575	4050	4050	4050	4050	0
329	20240705	131700	64131575	4050	4050	4050	4050	0
330	20240705	131600	64131575	4050	4050	4050	4050	0
331	20240705	131500	64131575	4050	4045	4050	4045	7
332	20240705	131400	64103255	4040	4040	4040	4040	0
333	20240705	131300	64103255	4040	4040	4040	4040	0
334	20240705	131200	64103255	4040	4040	4040	4040	0
335	20240705	131100	64103255	4040	4040	4040	4040	0
336	20240705	131000	64103255	4040	4040	4040	4040	0
337	20240705	130900	64103255	4040	4040	4040	4040	0
338	20240705	130800	64103255	4040	4050	4050	4040	1847
339	20240705	130700	56636855	4055	4055	4055	4055	0
340	20240705	130600	56636855	4055	4055	4055	4055	0
341	20240705	130500	56636855	4055	4055	4055	4055	0
342	20240705	130400	56636855	4055	4055	4055	4055	4
343	20240705	130300	56620635	4060	4060	4060	4060	0
344	20240705	130200	56620635	4060	4060	4060	4060	0
345	20240705	130100	56620635	4060	4060	4060	4060	0
346	20240705	130000	56620635	4060	4060	4060	4060	0
347	20240705	125900	56620635	4060	4060	4060	4060	0
348	20240705	125800	56620635	4060	4055	4060	4055	117
349	20240705	125700	56146195	4055	4055	4055	4055	0
350	20240705	125600	56146195	4055	4055	4055	4055	0
351	20240705	125500	56146195	4055	4055	4055	4055	0
352	20240705	125400	56146195	4055	4055	4055	4055	0
353	20240705	125300	56146195	4055	4055	4055	4055	0
354	20240705	125200	56146195	4055	4055	4055	4055	1
355	20240705	125100	56142140	4055	4055	4055	4055	1
356	20240705	125000	56138085	4050	4050	4050	4050	0
357	20240705	124900	56138085	4050	4050	4050	4050	0
358	20240705	124800	56138085	4050	4050	4050	4050	0
359	20240705	124700	56138085	4050	4050	4050	4050	0
360	20240705	124600	56138085	4050	4050	4050	4050	0
361	20240705	124500	56138085	4050	4050	4050	4050	1
362	20240705	124400	56134035	4050	4050	4050	4050	0
363	20240705	124300	56134035	4050	4040	4050	4040	58
364	20240705	124200	55899235	4050	4050	4050	4050	200
365	20240705	124100	55089235	4050	4050	4050	4050	243
366	20240705	124000	54105085	4050	4050	4050	4050	1557
367	20240705	123900	47799235	4050	4050	4050	4050	0
368	20240705	123800	47799235	4050	4050	4050	4050	1
369	20240705	123700	47795185	4045	4045	4045	4045	5
370	20240705	123600	47774960	4050	4050	4050	4050	0
371	20240705	123500	47774960	4050	4040	4050	4040	58
372	20240705	123400	47540630	4040	4040	4040	4040	352
373	20240705	123300	46118550	4045	4045	4045	4045	0
374	20240705	123200	46118550	4045	4045	4045	4045	0
375	20240705	123100	46118550	4045	4045	4045	4045	1
376	20240705	123000	46114505	4050	4045	4050	4040	278
377	20240705	122900	44990200	4050	4050	4050	4050	0
378	20240705	122800	44990200	4050	4050	4050	4050	15
379	20240705	122700	44929450	4050	4050	4050	4050	0
380	20240705	122600	44929450	4050	4050	4050	4050	0
381	20240705	122500	44929450	4050	4050	4050	4050	10
382	20240705	122400	44888950	4045	4045	4045	4045	0
383	20240705	122300	44888950	4045	4045	4045	4045	0
384	20240705	122200	44888950	4045	4045	4045	4045	15
385	20240705	122100	44828275	4045	4045	4045	4045	0
386	20240705	122000	44828275	4045	4045	4045	4045	5
387	20240705	121900	44808050	4045	4045	4045	4045	0
388	20240705	121800	44808050	4045	4045	4045	4045	13
389	20240705	121700	44755465	4045	4045	4045	4045	10
390	20240705	121600	44715015	4045	4045	4045	4045	5
391	20240705	121500	44694790	4050	4050	4050	4050	0
392	20240705	121400	44694790	4050	4050	4050	4050	0
393	20240705	121300	44694790	4050	4050	4050	4050	0
394	20240705	121200	44694790	4050	4050	4050	4050	0
395	20240705	121100	44694790	4050	4050	4050	4050	0
396	20240705	121000	44694790	4050	4045	4050	4045	2
397	20240705	120900	44686695	4045	4045	4045	4045	0
398	20240705	120800	44686695	4045	4045	4045	4045	0
399	20240705	120700	44686695	4045	4045	4045	4045	0
400	20240705	120600	44686695	4045	4045	4045	4045	0
401	20240705	120500	44686695	4045	4045	4045	4045	468
402	20240705	120400	42793635	4050	4050	4050	4050	0
403	20240705	120300	42793635	4050	4050	4050	4050	0
404	20240705	120200	42793635	4050	4050	4050	4050	38
405	20240705	120100	42639735	4050	4050	4050	4050	0
406	20240705	120000	42639735	4050	4050	4050	4050	1
407	20240705	115900	42635685	4045	4040	4050	4040	147
408	20240705	115800	42041625	4040	4040	4040	4040	0
409	20240705	115700	42041625	4040	4040	4040	4040	0
410	20240705	115600	42041625	4040	4040	4040	4040	0
411	20240705	115500	42041625	4040	4040	4040	4040	2
412	20240705	115400	42033545	4040	4040	4040	4040	8
413	20240705	115300	42001225	4040	4040	4040	4040	4
414	20240705	115200	41985065	4030	4030	4030	4030	0
415	20240705	115100	41985065	4030	4030	4030	4030	12
416	20240705	115000	41936705	4045	4045	4045	4045	0
417	20240705	114900	41936705	4045	4030	4045	4030	3200
418	20240705	114800	29012620	4025	4025	4025	4025	0
419	20240705	114700	29012620	4025	4025	4025	4025	0
420	20240705	114600	29012620	4025	4025	4025	4025	2
421	20240705	114500	29004570	4030	4030	4030	4030	1
422	20240705	114400	29000540	4025	4025	4025	4025	0
423	20240705	114300	29000540	4025	4025	4025	4025	0
424	20240705	114200	29000540	4025	4025	4025	4025	0
425	20240705	114100	29000540	4025	4025	4025	4025	0
426	20240705	114000	29000540	4025	4025	4025	4025	0
427	20240705	113900	29000540	4025	4025	4025	4025	2
428	20240705	113800	28992490	4025	4025	4025	4025	2
429	20240705	113700	28984440	4025	4025	4025	4025	0
430	20240705	113600	28984440	4025	4025	4025	4025	0
431	20240705	113500	28984440	4025	4025	4025	4025	0
432	20240705	113400	28984440	4025	4025	4025	4025	0
433	20240705	113300	28984440	4025	4025	4025	4025	0
434	20240705	113200	28984440	4025	4025	4025	4025	0
435	20240705	113100	28984440	4025	4025	4025	4025	0
436	20240705	113000	28984440	4025	4030	4030	4025	1222
437	20240705	112900	24065885	4040	4040	4040	4040	0
438	20240705	112800	24065885	4040	4040	4040	4040	0
439	20240705	112700	24065885	4040	4040	4040	4040	10
440	20240705	112600	24025485	4035	4035	4035	4035	0
441	20240705	112500	24025485	4035	4035	4035	4035	0
442	20240705	112400	24025485	4035	4035	4035	4035	0
443	20240705	112300	24025485	4035	4035	4035	4035	0
444	20240705	112200	24025485	4035	4035	4035	4030	501
445	20240705	112100	22006440	4040	4040	4040	4040	0
446	20240705	112000	22006440	4040	4040	4040	4040	0
447	20240705	111900	22006440	4040	4040	4040	4040	0
448	20240705	111800	22006440	4040	4040	4040	4040	0
449	20240705	111700	22006440	4040	4040	4040	4040	0
450	20240705	111600	22006440	4040	4040	4040	4040	0
451	20240705	111500	22006440	4040	4040	4040	4040	0
452	20240705	111400	22006440	4040	4040	4040	4040	20
453	20240705	111300	21925640	4040	4040	4040	4040	0
454	20240705	111200	21925640	4040	4040	4040	4040	0
455	20240705	111100	21925640	4040	4040	4040	4040	0
456	20240705	111000	21925640	4040	4040	4040	4040	0
457	20240705	110900	21925640	4040	4040	4040	4040	0
458	20240705	110800	21925640	4040	4040	4040	4040	0
459	20240705	110700	21925640	4040	4040	4040	4040	0
460	20240705	110600	21925640	4040	4040	4040	4040	0
461	20240705	110500	21925640	4040	4040	4040	4040	0
462	20240705	110400	21925640	4040	4040	4040	4040	1
463	20240705	110300	21921600	4035	4035	4040	4035	18
464	20240705	110200	21848965	4030	4030	4030	4030	0
465	20240705	110100	21848965	4030	4030	4030	4030	0
466	20240705	110000	21848965	4030	4030	4030	4030	0
467	20240705	105900	21848965	4030	4030	4030	4030	0
468	20240705	105800	21848965	4030	4030	4030	4030	0
469	20240705	105700	21848965	4030	4030	4030	4030	0
470	20240705	105600	21848965	4030	4030	4030	4030	0
471	20240705	105500	21848965	4030	4025	4030	4025	301
472	20240705	105400	20636435	4025	4025	4025	4025	60
473	20240705	105300	20394935	4025	4025	4025	4025	6
474	20240705	105200	20370785	4025	4025	4025	4025	0
475	20240705	105100	20370785	4025	4020	4025	4020	7
476	20240705	105000	20342625	4020	4025	4025	4020	342
477	20240705	104900	18967535	4025	4025	4025	4025	0
478	20240705	104800	18967535	4025	4025	4025	4025	51
479	20240705	104700	18762260	4025	4025	4025	4025	0
480	20240705	104600	18762260	4025	4025	4025	4025	0
481	20240705	104500	18762260	4025	4025	4025	4025	149
482	20240705	104400	18162535	4025	4025	4025	4025	51
483	20240705	104300	17957260	4025	4025	4025	4025	7
484	20240705	104200	17929085	4025	4025	4025	4025	87
485	20240705	104100	17578910	4030	4030	4035	4030	1689
486	20240705	104000	10771990	4035	4035	4035	4035	0
487	20240705	103900	10771990	4035	4035	4035	4035	0
488	20240705	103800	10771990	4035	4035	4035	4035	1
489	20240705	103700	10767955	4035	4035	4035	4035	1
490	20240705	103600	10763920	4040	4040	4040	4040	1
491	20240705	103500	10759880	4030	4030	4030	4030	12
492	20240705	103400	10711520	4040	4040	4040	4040	0
493	20240705	103300	10711520	4040	4040	4040	4040	0
494	20240705	103200	10711520	4040	4040	4040	4040	0
495	20240705	103100	10711520	4040	4040	4040	4040	0
496	20240705	103000	10711520	4040	4040	4040	4040	0
497	20240705	102900	10711520	4040	4040	4040	4040	0
498	20240705	102800	10711520	4040	4040	4040	4040	0
499	20240705	102700	10711520	4040	4040	4040	4040	0
500	20240705	102600	10711520	4040	4040	4040	4040	0
501	20240705	102500	10711520	4040	4040	4040	4040	0
502	20240705	102400	10711520	4040	4040	4040	4040	0
503	20240705	102300	10711520	4040	4040	4040	4040	0
504	20240705	102200	10711520	4040	4040	4040	4030	1530
505	20240705	102100	4545575	4035	4035	4035	4035	199
506	20240705	102000	3742610	4040	4040	4040	4040	0
507	20240705	101900	3742610	4040	4040	4040	4040	0
508	20240705	101800	3742610	4040	4040	4040	4040	0
509	20240705	101700	3742610	4040	4040	4040	4040	0
510	20240705	101600	3742610	4040	4040	4040	4040	0
511	20240705	101500	3742610	4040	4040	4040	4040	0
512	20240705	101400	3742610	4040	4040	4040	4040	0
513	20240705	101300	3742610	4040	4040	4040	4040	0
514	20240705	101200	3742610	4040	4040	4040	4040	0
515	20240705	101100	3742610	4040	4040	4040	4040	5
516	20240705	101000	3722410	4035	4035	4035	4035	0
517	20240705	100900	3722410	4035	4035	4035	4035	100
518	20240705	100800	3318910	4035	4035	4035	4035	0
519	20240705	100700	3318910	4035	4035	4035	4035	0
520	20240705	100600	3318910	4035	4035	4035	4035	36
521	20240705	100500	3173650	4040	4040	4040	4040	0
522	20240705	100400	3173650	4040	4040	4040	4040	10
523	20240705	100300	3133250	4040	4040	4040	4040	0
524	20240705	100200	3133250	4040	4040	4040	4040	0
525	20240705	100100	3133250	4040	4040	4040	4040	0
526	20240705	100000	3133250	4040	4040	4040	4040	0
527	20240705	095900	3133250	4040	4040	4040	4040	0
528	20240705	095800	3133250	4040	4040	4040	4040	0
529	20240705	095700	3133250	4040	4040	4040	4040	2
530	20240705	095600	3125170	4040	4040	4040	4040	0
531	20240705	095500	3125170	4040	4040	4040	4040	0
532	20240705	095400	3125170	4040	4040	4040	4040	0
533	20240705	095300	3125170	4040	4040	4040	4040	0
534	20240705	095200	3125170	4040	4040	4040	4040	0
535	20240705	095100	3125170	4040	4040	4040	4040	0
536	20240705	095000	3125170	4040	4040	4040	4040	0
537	20240705	094900	3125170	4040	4040	4040	4040	0
538	20240705	094800	3125170	4040	4040	4040	4040	0
539	20240705	094700	3125170	4040	4040	4040	4040	0
540	20240705	094600	3125170	4040	4040	4040	4040	0
541	20240705	094500	3125170	4040	4040	4040	4040	0
542	20240705	094400	3125170	4040	4040	4040	4040	0
543	20240705	094300	3125170	4040	4040	4040	4040	0
544	20240705	094200	3125170	4040	4040	4040	4040	0
545	20240705	094100	3125170	4040	4040	4040	4040	0
546	20240705	094000	3125170	4040	4040	4040	4040	0
547	20240705	093900	3125170	4040	4040	4040	4040	0
548	20240705	093800	3125170	4040	4040	4040	4040	0
549	20240705	093700	3125170	4040	4040	4040	4040	0
550	20240705	093600	3125170	4040	4040	4040	4040	0
551	20240705	093500	3125170	4040	4040	4040	4040	0
552	20240705	093400	3125170	4040	4040	4040	4040	30
553	20240705	093300	3003970	4040	4040	4040	4040	110
554	20240705	093200	2559570	4045	4045	4045	4045	1
555	20240705	093100	2555525	4040	4040	4045	4040	6
556	20240705	093000	2531280	4050	4045	4050	4045	15
557	20240705	092900	2470595	4050	4035	4050	4035	304
558	20240705	092800	1243410	4040	4040	4040	4040	1
559	20240705	092700	1239370	4040	4040	4040	4040	1
560	20240705	092600	1235330	4035	4035	4035	4035	1
561	20240705	092500	1231295	4035	4035	4035	4035	160
562	20240705	092400	585695	4035	4035	4035	4035	0
563	20240705	092300	585695	4035	4035	4035	4035	22
564	20240705	092200	496925	4035	4035	4035	4035	0
565	20240705	092100	496925	4035	4035	4035	4035	33
566	20240705	092000	363770	4040	4040	4040	4040	0
567	20240705	091900	363770	4040	4040	4040	4040	0
568	20240705	091800	363770	4040	4040	4040	4040	0
569	20240705	091700	363770	4040	4040	4040	4040	0
570	20240705	091600	363770	4040	4040	4040	4040	1
571	20240705	091500	359730	4035	4035	4035	4035	12
572	20240705	091400	311310	4045	4045	4045	4040	7
573	20240705	091300	283020	4040	4040	4040	4040	7
574	20240705	091200	254740	4040	4040	4040	4040	4
575	20240705	091100	238580	4040	4040	4045	4040	3
576	20240705	091000	226455	4045	4045	4045	4045	5
577	20240705	090900	206230	4045	4045	4045	4045	0
578	20240705	090800	206230	4045	4045	4045	4045	0
579	20240705	090700	206230	4045	4045	4045	4040	3
580	20240705	090600	194100	4040	4040	4040	4040	0
581	20240705	090500	194100	4040	4040	4040	4040	0
582	20240705	090400	194100	4040	4040	4040	4040	1
583	20240705	090300	190060	4045	4045	4045	4045	0
584	20240705	090200	190060	4045	4045	4045	4045	20
585	20240705	090100	109160	4045	4045	4045	4045	1
586	20240705	090000	105115	4040	4045	4045	4040	26