KissMeData/004780/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184100	62669980	4055	4055	4055	4055	454
3	20240416	184000	62669980	4055	4055	4055	4055	0
4	20240416	183900	62669980	4055	4055	4055	4055	0
5	20240416	183800	62669980	4055	4055	4055	4055	0
6	20240416	183700	62669980	4055	4055	4055	4055	0
7	20240416	183600	62669980	4055	4055	4055	4055	0
8	20240416	183500	62669980	4055	4055	4055	4055	0
9	20240416	183400	62669980	4055	4055	4055	4055	0
10	20240416	183300	62669980	4055	4055	4055	4055	0
11	20240416	183200	62669980	4055	4055	4055	4055	0
12	20240416	183100	62669980	4055	4055	4055	4055	0
13	20240416	183000	62669980	4055	4055	4055	4055	0
14	20240416	182900	62669980	4055	4055	4055	4055	0
15	20240416	182800	62669980	4055	4055	4055	4055	0
16	20240416	182700	62669980	4055	4055	4055	4055	0
17	20240416	182600	62669980	4055	4055	4055	4055	0
18	20240416	182500	62669980	4055	4055	4055	4055	0
19	20240416	182400	62669980	4055	4055	4055	4055	0
20	20240416	182300	62669980	4055	4055	4055	4055	0
21	20240416	182200	62669980	4055	4055	4055	4055	0
22	20240416	182100	62669980	4055	4055	4055	4055	0
23	20240416	182000	62669980	4055	4055	4055	4055	0
24	20240416	181900	62669980	4055	4055	4055	4055	0
25	20240416	181800	62669980	4055	4055	4055	4055	0
26	20240416	181700	62669980	4055	4055	4055	4055	0
27	20240416	181600	62669980	4055	4055	4055	4055	0
28	20240416	181500	62669980	4055	4055	4055	4055	0
29	20240416	181400	62669980	4055	4055	4055	4055	0
30	20240416	181300	62669980	4055	4055	4055	4055	0
31	20240416	181200	62669980	4055	4055	4055	4055	0
32	20240416	181100	62669980	4055	4055	4055	4055	454
33	20240416	181000	62669980	4055	4055	4055	4055	0
34	20240416	180900	62669980	4055	4055	4055	4055	0
35	20240416	180800	62669980	4055	4055	4055	4055	0
36	20240416	180700	62669980	4055	4055	4055	4055	0
37	20240416	180600	62669980	4055	4055	4055	4055	0
38	20240416	180500	62669980	4055	4055	4055	4055	0
39	20240416	180400	62669980	4055	4055	4055	4055	0
40	20240416	180300	62669980	4055	4055	4055	4055	0
41	20240416	180200	62669980	4055	4055	4055	4055	0
42	20240416	180100	62669980	4055	4055	4055	4055	0
43	20240416	180000	62669980	4055	4055	4055	4055	0
44	20240416	175900	62669980	4055	4055	4055	4055	0
45	20240416	175800	62669980	4055	4055	4055	4055	0
46	20240416	175700	62669980	4055	4055	4055	4055	0
47	20240416	175600	62669980	4055	4055	4055	4055	0
48	20240416	175500	62669980	4055	4055	4055	4055	0
49	20240416	175400	62669980	4055	4055	4055	4055	0
50	20240416	175300	62669980	4055	4055	4055	4055	0
51	20240416	175200	62669980	4055	4055	4055	4055	0
52	20240416	175100	62669980	4055	4055	4055	4055	0
53	20240416	175000	62669980	4055	4055	4055	4055	0
54	20240416	174900	62669980	4055	4055	4055	4055	0
55	20240416	174800	62669980	4055	4055	4055	4055	0
56	20240416	174700	62669980	4055	4055	4055	4055	0
57	20240416	174600	62669980	4055	4055	4055	4055	0
58	20240416	174500	62669980	4055	4055	4055	4055	0
59	20240416	174400	62669980	4055	4055	4055	4055	0
60	20240416	174300	62669980	4055	4055	4055	4055	0
61	20240416	174200	62669980	4055	4055	4055	4055	0
62	20240416	174100	62669980	4055	4055	4055	4055	454
63	20240416	174000	62669980	4055	4055	4055	4055	0
64	20240416	173900	62669980	4055	4055	4055	4055	0
65	20240416	173800	62669980	4055	4055	4055	4055	0
66	20240416	173700	62669980	4055	4055	4055	4055	0
67	20240416	173600	62669980	4055	4055	4055	4055	0
68	20240416	173500	62669980	4055	4055	4055	4055	0
69	20240416	173400	62669980	4055	4055	4055	4055	0
70	20240416	173300	62669980	4055	4055	4055	4055	0
71	20240416	173200	62669980	4055	4055	4055	4055	0
72	20240416	173100	62669980	4055	4055	4055	4055	0
73	20240416	173000	62669980	4055	4055	4055	4055	0
74	20240416	172900	62669980	4055	4055	4055	4055	0
75	20240416	172800	62669980	4055	4055	4055	4055	0
76	20240416	172700	62669980	4055	4055	4055	4055	0
77	20240416	172600	62669980	4055	4055	4055	4055	0
78	20240416	172500	62669980	4055	4055	4055	4055	0
79	20240416	172400	62669980	4055	4055	4055	4055	0
80	20240416	172300	62669980	4055	4055	4055	4055	0
81	20240416	172200	62669980	4055	4055	4055	4055	0
82	20240416	172100	62669980	4055	4055	4055	4055	0
83	20240416	172000	62669980	4055	4055	4055	4055	0
84	20240416	171900	62669980	4055	4055	4055	4055	0
85	20240416	171800	62669980	4055	4055	4055	4055	0
86	20240416	171700	62669980	4055	4055	4055	4055	0
87	20240416	171600	62669980	4055	4055	4055	4055	0
88	20240416	171500	62669980	4055	4055	4055	4055	0
89	20240416	171400	62669980	4055	4055	4055	4055	0
90	20240416	171300	62669980	4055	4055	4055	4055	0
91	20240416	171200	62669980	4055	4055	4055	4055	0
92	20240416	171100	62669980	4055	4055	4055	4055	454
93	20240416	171000	62669980	4055	4055	4055	4055	0
94	20240416	170900	62669980	4055	4055	4055	4055	0
95	20240416	170800	62669980	4055	4055	4055	4055	0
96	20240416	170700	62669980	4055	4055	4055	4055	0
97	20240416	170600	62669980	4055	4055	4055	4055	0
98	20240416	170500	62669980	4055	4055	4055	4055	0
99	20240416	170400	62669980	4055	4055	4055	4055	0
100	20240416	170300	62669980	4055	4055	4055	4055	0
101	20240416	170200	62669980	4055	4055	4055	4055	0
102	20240416	170100	62669980	4055	4055	4055	4055	0
103	20240416	170000	62669980	4055	4055	4055	4055	0
104	20240416	165900	62669980	4055	4055	4055	4055	0
105	20240416	165800	62669980	4055	4055	4055	4055	0
106	20240416	165700	62669980	4055	4055	4055	4055	0
107	20240416	165600	62669980	4055	4055	4055	4055	0
108	20240416	165500	62669980	4055	4055	4055	4055	0
109	20240416	165400	62669980	4055	4055	4055	4055	0
110	20240416	165300	62669980	4055	4055	4055	4055	0
111	20240416	165200	62669980	4055	4055	4055	4055	0
112	20240416	165100	62669980	4055	4055	4055	4055	0
113	20240416	165000	62669980	4055	4055	4055	4055	0
114	20240416	164900	62669980	4055	4055	4055	4055	0
115	20240416	164800	62669980	4055	4055	4055	4055	0
116	20240416	164700	62669980	4055	4055	4055	4055	0
117	20240416	164600	62669980	4055	4055	4055	4055	0
118	20240416	164500	62669980	4055	4055	4055	4055	0
119	20240416	164400	62669980	4055	4055	4055	4055	0
120	20240416	164300	62669980	4055	4055	4055	4055	0
121	20240416	164200	62669980	4055	4055	4055	4055	0
122	20240416	164100	62669980	4055	4055	4055	4055	454
123	20240416	164000	62669980	4055	4055	4055	4055	0
124	20240416	163900	62669980	4055	4055	4055	4055	0
125	20240416	163800	62669980	4055	4055	4055	4055	0
126	20240416	163700	62669980	4055	4055	4055	4055	0
127	20240416	163600	62669980	4055	4055	4055	4055	0
128	20240416	163500	62669980	4055	4055	4055	4055	0
129	20240416	163400	62669980	4055	4055	4055	4055	0
130	20240416	163300	62669980	4055	4055	4055	4055	0
131	20240416	163200	62669980	4055	4055	4055	4055	0
132	20240416	163100	62669980	4055	4055	4055	4055	0
133	20240416	163000	62669980	4055	4055	4055	4055	0
134	20240416	162900	62669980	4055	4055	4055	4055	0
135	20240416	162800	62669980	4055	4055	4055	4055	0
136	20240416	162700	62669980	4055	4055	4055	4055	0
137	20240416	162600	62669980	4055	4055	4055	4055	0
138	20240416	162500	62669980	4055	4055	4055	4055	0
139	20240416	162400	62669980	4055	4055	4055	4055	0
140	20240416	162300	62669980	4055	4055	4055	4055	0
141	20240416	162200	62669980	4055	4055	4055	4055	0
142	20240416	162100	62669980	4055	4055	4055	4055	0
143	20240416	162000	62669980	4055	4055	4055	4055	0
144	20240416	161900	62669980	4055	4055	4055	4055	0
145	20240416	161800	62669980	4055	4055	4055	4055	0
146	20240416	161700	62669980	4055	4055	4055	4055	0
147	20240416	161600	62669980	4055	4055	4055	4055	0
148	20240416	161500	62669980	4055	4055	4055	4055	0
149	20240416	161400	62669980	4055	4055	4055	4055	0
150	20240416	161300	62669980	4055	4055	4055	4055	0
151	20240416	161200	62669980	4055	4055	4055	4055	0
152	20240416	161100	62669980	4055	4055	4055	4055	454
153	20240416	161000	62669980	4055	4055	4055	4055	0
154	20240416	160900	62669980	4055	4055	4055	4055	0
155	20240416	160800	62669980	4055	4055	4055	4055	0
156	20240416	160700	62669980	4055	4055	4055	4055	0
157	20240416	160600	62669980	4055	4055	4055	4055	0
158	20240416	160500	62669980	4055	4055	4055	4055	0
159	20240416	160400	62669980	4055	4055	4055	4055	0
160	20240416	160300	62669980	4055	4055	4055	4055	0
161	20240416	160200	62669980	4055	4055	4055	4055	0
162	20240416	160100	62669980	4055	4055	4055	4055	0
163	20240416	160000	62669980	4055	4055	4055	4055	0
164	20240416	155900	62669980	4055	4055	4055	4055	0
165	20240416	155800	62669980	4055	4055	4055	4055	0
166	20240416	155700	62669980	4055	4055	4055	4055	0
167	20240416	155600	62669980	4055	4055	4055	4055	0
168	20240416	155500	62669980	4055	4055	4055	4055	0
169	20240416	155400	62669980	4055	4055	4055	4055	0
170	20240416	155300	62669980	4055	4055	4055	4055	0
171	20240416	155200	62669980	4055	4055	4055	4055	0
172	20240416	155100	62669980	4055	4055	4055	4055	0
173	20240416	155000	62669980	4055	4055	4055	4055	0
174	20240416	154900	62669980	4055	4055	4055	4055	0
175	20240416	154800	62669980	4055	4055	4055	4055	0
176	20240416	154700	62669980	4055	4055	4055	4055	0
177	20240416	154600	62669980	4055	4055	4055	4055	0
178	20240416	154500	62669980	4055	4055	4055	4055	0
179	20240416	154400	62669980	4055	4055	4055	4055	0
180	20240416	154300	62669980	4055	4055	4055	4055	0
181	20240416	154200	62669980	4055	4055	4055	4055	0
182	20240416	154100	62669980	4055	4055	4055	4055	454
183	20240416	154000	62669980	4055	4055	4055	4055	0
184	20240416	153900	62669980	4055	4055	4055	4055	0
185	20240416	153800	62669980	4055	4055	4055	4055	0
186	20240416	153700	62669980	4055	4055	4055	4055	0
187	20240416	153600	62669980	4055	4055	4055	4055	0
188	20240416	153500	62669980	4055	4055	4055	4055	0
189	20240416	153400	62669980	4055	4055	4055	4055	0
190	20240416	153300	62669980	4055	4055	4055	4055	0
191	20240416	153200	62669980	4055	4055	4055	4055	0
192	20240416	153100	62669980	4055	4055	4055	4055	0
193	20240416	153000	62669980	4055	4055	4055	4055	454
194	20240416	152900	60829010	4060	4060	4060	4060	0
195	20240416	152800	60829010	4060	4060	4060	4060	0
196	20240416	152700	60829010	4060	4060	4060	4060	0
197	20240416	152600	60829010	4060	4060	4060	4060	0
198	20240416	152500	60829010	4060	4060	4060	4060	0
199	20240416	152400	60829010	4060	4060	4060	4060	0
200	20240416	152300	60829010	4060	4060	4060	4060	0
201	20240416	152200	60829010	4060	4060	4060	4060	0
202	20240416	152100	60829010	4060	4060	4060	4060	0
203	20240416	152000	60829010	4060	4060	4060	4060	0
204	20240416	151900	60829010	4060	4060	4060	4060	0
205	20240416	151800	60829010	4060	4060	4060	4060	0
206	20240416	151700	60829010	4060	4060	4060	4060	0
207	20240416	151600	60829010	4060	4060	4060	4060	2
208	20240416	151500	60820890	4065	4065	4065	4065	0
209	20240416	151400	60820890	4065	4065	4065	4065	0
210	20240416	151300	60820890	4065	4060	4065	4060	2
211	20240416	151200	60812765	4065	4065	4065	4065	0
212	20240416	151100	60812765	4065	4065	4065	4065	1
213	20240416	151000	60808700	4060	4060	4060	4055	170
214	20240416	150900	60119335	4065	4065	4065	4065	0
215	20240416	150800	60119335	4065	4065	4065	4065	0
216	20240416	150700	60119335	4065	4065	4065	4065	1
217	20240416	150600	60115270	4060	4060	4060	4060	0
218	20240416	150500	60115270	4060	4060	4060	4060	1
219	20240416	150400	60111210	4065	4065	4065	4065	0
220	20240416	150300	60111210	4065	4055	4065	4055	630
221	20240416	150200	57553470	4055	4055	4055	4055	1
222	20240416	150100	57549415	4050	4050	4050	4050	108
223	20240416	150000	57112015	4050	4050	4050	4050	8
224	20240416	145900	57079615	4055	4055	4055	4055	4
225	20240416	145800	57063395	4060	4060	4060	4060	0
226	20240416	145700	57063395	4060	4060	4060	4060	0
227	20240416	145600	57063395	4060	4060	4060	4060	0
228	20240416	145500	57063395	4060	4055	4060	4055	22
229	20240416	145400	56974175	4055	4055	4055	4055	0
230	20240416	145300	56974175	4055	4055	4055	4055	2
231	20240416	145200	56966065	4060	4060	4060	4060	1
232	20240416	145100	56962005	4060	4060	4060	4060	0
233	20240416	145000	56962005	4060	4060	4060	4060	0
234	20240416	144900	56962005	4060	4055	4060	4055	10
235	20240416	144800	56921450	4055	4055	4055	4055	0
236	20240416	144700	56921450	4055	4055	4060	4050	18
237	20240416	144600	56848475	4060	4045	4060	4045	20
238	20240416	144500	56767560	4045	4050	4050	4045	104
239	20240416	144400	56346865	4045	4045	4045	4045	2
240	20240416	144300	56338775	4050	4055	4055	4050	30
241	20240416	144200	56217260	4060	4060	4060	4060	0
242	20240416	144100	56217260	4060	4060	4060	4060	0
243	20240416	144000	56217260	4060	4060	4060	4060	1
244	20240416	143900	56213200	4055	4055	4055	4055	2
245	20240416	143800	56205090	4055	4055	4055	4055	100
246	20240416	143700	55799590	4055	4055	4055	4055	1
247	20240416	143600	55795535	4060	4060	4060	4060	0
248	20240416	143500	55795535	4060	4060	4060	4060	0
249	20240416	143400	55795535	4060	4060	4060	4060	0
250	20240416	143300	55795535	4060	4060	4060	4060	0
251	20240416	143200	55795535	4060	4060	4060	4060	0
252	20240416	143100	55795535	4060	4060	4060	4060	0
253	20240416	143000	55795535	4060	4060	4060	4060	0
254	20240416	142900	55795535	4060	4060	4060	4060	0
255	20240416	142800	55795535	4060	4060	4060	4060	1
256	20240416	142700	55791475	4055	4055	4055	4055	0
257	20240416	142600	55791475	4055	4055	4055	4055	0
258	20240416	142500	55791475	4055	4060	4060	4055	2
259	20240416	142400	55783360	4055	4055	4055	4055	0
260	20240416	142300	55783360	4055	4055	4060	4055	9
261	20240416	142200	55746850	4060	4060	4060	4060	0
262	20240416	142100	55746850	4060	4060	4060	4060	0
263	20240416	142000	55746850	4060	4060	4060	4060	0
264	20240416	141900	55746850	4060	4060	4060	4060	0
265	20240416	141800	55746850	4060	4060	4060	4060	172
266	20240416	141700	55048530	4055	4055	4055	4055	0
267	20240416	141600	55048530	4055	4055	4055	4055	0
268	20240416	141500	55048530	4055	4055	4055	4055	0
269	20240416	141400	55048530	4055	4055	4055	4055	5
270	20240416	141300	55028255	4055	4055	4060	4055	117
271	20240416	141200	54553815	4055	4060	4060	4055	17
272	20240416	141100	54484875	4050	4050	4055	4045	198
273	20240416	141000	53682595	4050	4050	4050	4050	79
274	20240416	140900	53362645	4050	4040	4050	4040	100
275	20240416	140800	52958075	4035	4035	4040	4035	411
276	20240416	140700	51298345	4030	4030	4030	4030	0
277	20240416	140600	51298345	4030	4030	4030	4030	4
278	20240416	140500	51282225	4035	4035	4035	4035	0
279	20240416	140400	51282225	4035	4035	4035	4035	0
280	20240416	140300	51282225	4035	4035	4035	4035	35
281	20240416	140200	51141000	4040	4040	4040	4040	0
282	20240416	140100	51141000	4040	4040	4040	4040	0
283	20240416	140000	51141000	4040	4040	4040	4040	3
284	20240416	135900	51128880	4045	4040	4045	4040	53
285	20240416	135800	50914755	4030	4030	4030	4030	0
286	20240416	135700	50914755	4030	4030	4030	4030	0
287	20240416	135600	50914755	4030	4030	4030	4030	0
288	20240416	135500	50914755	4030	4035	4035	4030	2109
289	20240416	135400	42415470	4035	4035	4035	4035	139
290	20240416	135300	41854605	4035	4035	4035	4035	49
291	20240416	135200	41656890	4035	4035	4035	4035	877
292	20240416	135100	38118195	4035	4035	4035	4035	662
293	20240416	135000	35447025	4035	4035	4035	4035	0
294	20240416	134900	35447025	4035	4040	4040	4035	916
295	20240416	134800	31748200	4045	4055	4055	4045	500
296	20240416	134700	29724690	4060	4060	4060	4060	0
297	20240416	134600	29724690	4060	4060	4060	4060	0
298	20240416	134500	29724690	4060	4060	4060	4060	3
299	20240416	134400	29712510	4060	4060	4060	4060	33
300	20240416	134300	29578530	4065	4065	4065	4065	0
301	20240416	134200	29578530	4065	4065	4065	4065	0
302	20240416	134100	29578530	4065	4065	4065	4065	0
303	20240416	134000	29578530	4065	4065	4065	4065	0
304	20240416	133900	29578530	4065	4065	4065	4065	0
305	20240416	133800	29578530	4065	4065	4065	4065	0
306	20240416	133700	29578530	4065	4065	4065	4065	0
307	20240416	133600	29578530	4065	4065	4065	4065	0
308	20240416	133500	29578530	4065	4065	4065	4065	0
309	20240416	133400	29578530	4065	4065	4065	4065	0
310	20240416	133300	29578530	4065	4065	4065	4065	0
311	20240416	133200	29578530	4065	4065	4065	4065	0
312	20240416	133100	29578530	4065	4065	4065	4065	4
313	20240416	133000	29562270	4065	4065	4065	4065	0
314	20240416	132900	29562270	4065	4065	4065	4065	133
315	20240416	132800	29021625	4065	4060	4065	4060	6
316	20240416	132700	28997255	4060	4060	4060	4060	9
317	20240416	132600	28960715	4060	4060	4060	4060	79
318	20240416	132500	28639975	4065	4065	4065	4065	0
319	20240416	132400	28639975	4065	4065	4065	4065	0
320	20240416	132300	28639975	4065	4065	4065	4065	0
321	20240416	132200	28639975	4065	4065	4065	4065	5
322	20240416	132100	28619650	4060	4060	4060	4060	0
323	20240416	132000	28619650	4060	4060	4060	4060	0
324	20240416	131900	28619650	4060	4060	4060	4060	0
325	20240416	131800	28619650	4060	4060	4060	4060	0
326	20240416	131700	28619650	4060	4060	4060	4060	1060
327	20240416	131600	24316050	4065	4065	4065	4065	0
328	20240416	131500	24316050	4065	4065	4065	4065	0
329	20240416	131400	24316050	4065	4065	4065	4065	0
330	20240416	131300	24316050	4065	4065	4065	4065	0
331	20240416	131200	24316050	4065	4065	4065	4065	0
332	20240416	131100	24316050	4065	4065	4065	4065	0
333	20240416	131000	24316050	4065	4065	4065	4065	0
334	20240416	130900	24316050	4065	4065	4065	4065	0
335	20240416	130800	24316050	4065	4065	4065	4065	1
336	20240416	130700	24311985	4065	4065	4065	4065	0
337	20240416	130600	24311985	4065	4065	4065	4065	0
338	20240416	130500	24311985	4065	4065	4065	4065	0
339	20240416	130400	24311985	4065	4065	4065	4065	0
340	20240416	130300	24311985	4065	4065	4065	4065	0
341	20240416	130200	24311985	4065	4065	4065	4065	0
342	20240416	130100	24311985	4065	4065	4065	4065	0
343	20240416	130000	24311985	4065	4065	4065	4065	24
344	20240416	125900	24214425	4065	4065	4065	4065	0
345	20240416	125800	24214425	4065	4065	4065	4065	0
346	20240416	125700	24214425	4065	4065	4065	4065	0
347	20240416	125600	24214425	4065	4065	4065	4065	0
348	20240416	125500	24214425	4065	4065	4065	4065	0
349	20240416	125400	24214425	4065	4065	4065	4065	0
350	20240416	125300	24214425	4065	4065	4065	4065	0
351	20240416	125200	24214425	4065	4065	4065	4065	0
352	20240416	125100	24214425	4065	4065	4065	4065	0
353	20240416	125000	24214425	4065	4065	4065	4065	0
354	20240416	124900	24214425	4065	4065	4065	4065	24
355	20240416	124800	24116865	4060	4060	4060	4060	0
356	20240416	124700	24116865	4060	4060	4060	4060	0
357	20240416	124600	24116865	4060	4060	4060	4060	0
358	20240416	124500	24116865	4060	4060	4060	4060	0
359	20240416	124400	24116865	4060	4060	4060	4060	0
360	20240416	124300	24116865	4060	4060	4060	4060	0
361	20240416	124200	24116865	4060	4060	4060	4060	0
362	20240416	124100	24116865	4060	4060	4060	4060	10
363	20240416	124000	24076265	4065	4065	4065	4065	0
364	20240416	123900	24076265	4065	4065	4065	4065	88
365	20240416	123800	23718545	4065	4065	4065	4065	0
366	20240416	123700	23718545	4065	4065	4065	4065	0
367	20240416	123600	23718545	4065	4065	4065	4065	1
368	20240416	123500	23714480	4065	4065	4065	4065	15
369	20240416	123400	23653505	4070	4070	4070	4070	0
370	20240416	123300	23653505	4070	4070	4070	4070	71
371	20240416	123200	23364535	4070	4070	4070	4070	4
372	20240416	123100	23348255	4080	4080	4080	4080	0
373	20240416	123000	23348255	4080	4080	4080	4080	1
374	20240416	122900	23344175	4075	4075	4075	4075	10
375	20240416	122800	23303425	4080	4080	4080	4080	0
376	20240416	122700	23303425	4080	4080	4080	4080	0
377	20240416	122600	23303425	4080	4080	4080	4080	0
378	20240416	122500	23303425	4080	4080	4080	4080	0
379	20240416	122400	23303425	4080	4080	4080	4080	0
380	20240416	122300	23303425	4080	4080	4080	4080	0
381	20240416	122200	23303425	4080	4080	4080	4080	0
382	20240416	122100	23303425	4080	4080	4080	4080	0
383	20240416	122000	23303425	4080	4080	4080	4080	0
384	20240416	121900	23303425	4080	4080	4080	4080	0
385	20240416	121800	23303425	4080	4080	4080	4080	0
386	20240416	121700	23303425	4080	4080	4080	4080	0
387	20240416	121600	23303425	4080	4080	4080	4080	0
388	20240416	121500	23303425	4080	4080	4080	4080	0
389	20240416	121400	23303425	4080	4080	4080	4080	0
390	20240416	121300	23303425	4080	4080	4080	4080	0
391	20240416	121200	23303425	4080	4080	4080	4080	0
392	20240416	121100	23303425	4080	4080	4080	4080	0
393	20240416	121000	23303425	4080	4080	4080	4080	0
394	20240416	120900	23303425	4080	4080	4080	4080	0
395	20240416	120800	23303425	4080	4080	4080	4080	1
396	20240416	120700	23299345	4080	4070	4080	4070	19
397	20240416	120600	23221875	4080	4080	4080	4080	0
398	20240416	120500	23221875	4080	4080	4080	4080	0
399	20240416	120400	23221875	4080	4080	4080	4080	0
400	20240416	120300	23221875	4080	4080	4080	4080	0
401	20240416	120200	23221875	4080	4080	4080	4080	0
402	20240416	120100	23221875	4080	4080	4080	4080	0
403	20240416	120000	23221875	4080	4080	4080	4080	0
404	20240416	115900	23221875	4080	4080	4080	4080	0
405	20240416	115800	23221875	4080	4080	4080	4080	0
406	20240416	115700	23221875	4080	4080	4080	4080	0
407	20240416	115600	23221875	4080	4080	4080	4080	0
408	20240416	115500	23221875	4080	4080	4080	4080	0
409	20240416	115400	23221875	4080	4080	4080	4080	0
410	20240416	115300	23221875	4080	4080	4080	4080	0
411	20240416	115200	23221875	4080	4080	4080	4080	0
412	20240416	115100	23221875	4080	4080	4080	4080	0
413	20240416	115000	23221875	4080	4080	4080	4080	0
414	20240416	114900	23221875	4080	4080	4080	4080	0
415	20240416	114800	23221875	4080	4080	4080	4080	50
416	20240416	114700	23017875	4080	4080	4080	4080	13
417	20240416	114600	22964835	4080	4080	4080	4080	0
418	20240416	114500	22964835	4080	4080	4080	4080	0
419	20240416	114400	22964835	4080	4080	4080	4080	0
420	20240416	114300	22964835	4080	4080	4080	4080	0
421	20240416	114200	22964835	4080	4080	4080	4080	0
422	20240416	114100	22964835	4080	4080	4080	4080	0
423	20240416	114000	22964835	4080	4080	4080	4080	0
424	20240416	113900	22964835	4080	4080	4080	4080	0
425	20240416	113800	22964835	4080	4080	4080	4080	0
426	20240416	113700	22964835	4080	4080	4080	4080	0
427	20240416	113600	22964835	4080	4080	4080	4080	111
428	20240416	113500	22511955	4075	4075	4075	4075	0
429	20240416	113400	22511955	4075	4075	4075	4075	0
430	20240416	113300	22511955	4075	4075	4075	4075	0
431	20240416	113200	22511955	4075	4075	4075	4075	0
432	20240416	113100	22511955	4075	4075	4075	4075	0
433	20240416	113000	22511955	4075	4075	4075	4075	0
434	20240416	112900	22511955	4075	4075	4075	4075	1
435	20240416	112800	22507880	4080	4080	4080	4080	0
436	20240416	112700	22507880	4080	4080	4080	4080	1
437	20240416	112600	22503800	4070	4070	4070	4070	0
438	20240416	112500	22503800	4070	4070	4070	4070	0
439	20240416	112400	22503800	4070	4070	4070	4070	0
440	20240416	112300	22503800	4070	4070	4070	4070	0
441	20240416	112200	22503800	4070	4070	4070	4070	0
442	20240416	112100	22503800	4070	4070	4070	4070	0
443	20240416	112000	22503800	4070	4070	4070	4070	241
444	20240416	111900	21522930	4075	4075	4075	4075	0
445	20240416	111800	21522930	4075	4075	4075	4075	0
446	20240416	111700	21522930	4075	4075	4075	4075	0
447	20240416	111600	21522930	4075	4075	4075	4075	0
448	20240416	111500	21522930	4075	4075	4075	4075	0
449	20240416	111400	21522930	4075	4075	4075	4075	0
450	20240416	111300	21522930	4075	4075	4075	4075	1
451	20240416	111200	21518855	4075	4075	4075	4075	1
452	20240416	111100	21514780	4075	4075	4075	4075	1
453	20240416	111000	21510705	4080	4080	4080	4080	0
454	20240416	110900	21510705	4080	4080	4080	4080	1
455	20240416	110800	21506625	4075	4075	4080	4075	7
456	20240416	110700	21478095	4075	4075	4075	4075	5
457	20240416	110600	21457720	4075	4075	4080	4075	9
458	20240416	110500	21421040	4075	4075	4080	4075	14
459	20240416	110400	21363985	4065	4065	4065	4065	0
460	20240416	110300	21363985	4065	4075	4075	4065	110
461	20240416	110200	20916800	4080	4080	4080	4080	0
462	20240416	110100	20916800	4080	4080	4080	4080	0
463	20240416	110000	20916800	4080	4080	4080	4080	0
464	20240416	105900	20916800	4080	4075	4080	4075	11
465	20240416	105800	20871970	4075	4075	4075	4075	0
466	20240416	105700	20871970	4075	4075	4075	4075	1
467	20240416	105600	20867895	4080	4080	4080	4080	0
468	20240416	105500	20867895	4080	4080	4080	4080	0
469	20240416	105400	20867895	4080	4080	4080	4080	1
470	20240416	105300	20863815	4075	4075	4075	4075	2
471	20240416	105200	20855665	4080	4080	4080	4080	0
472	20240416	105100	20855665	4080	4080	4080	4080	0
473	20240416	105000	20855665	4080	4080	4080	4080	0
474	20240416	104900	20855665	4080	4080	4080	4080	0
475	20240416	104800	20855665	4080	4080	4080	4080	0
476	20240416	104700	20855665	4080	4080	4080	4080	0
477	20240416	104600	20855665	4080	4080	4080	4080	3
478	20240416	104500	20843425	4075	4075	4075	4075	0
479	20240416	104400	20843425	4075	4075	4075	4075	6
480	20240416	104300	20818975	4080	4075	4080	4075	3
481	20240416	104200	20806745	4080	4080	4080	4080	0
482	20240416	104100	20806745	4080	4080	4080	4080	1
483	20240416	104000	20802665	4080	4080	4080	4080	20
484	20240416	103900	20721065	4075	4075	4075	4075	0
485	20240416	103800	20721065	4075	4075	4075	4075	1
486	20240416	103700	20716990	4080	4080	4080	4080	0
487	20240416	103600	20716990	4080	4080	4080	4080	1
488	20240416	103500	20712910	4060	4060	4060	4060	0
489	20240416	103400	20712910	4060	4060	4060	4060	30
490	20240416	103300	20591110	4060	4070	4070	4060	179
491	20240416	103200	19862605	4075	4075	4075	4075	8
492	20240416	103100	19830005	4080	4080	4080	4080	0
493	20240416	103000	19830005	4080	4080	4080	4080	46
494	20240416	102900	19642325	4085	4085	4085	4085	0
495	20240416	102800	19642325	4085	4085	4085	4085	0
496	20240416	102700	19642325	4085	4085	4085	4085	0
497	20240416	102600	19642325	4085	4085	4085	4085	0
498	20240416	102500	19642325	4085	4085	4085	4085	1
499	20240416	102400	19638240	4090	4090	4090	4090	100
500	20240416	102300	19229240	4090	4090	4090	4090	20
501	20240416	102200	19147440	4090	4090	4090	4090	0
502	20240416	102100	19147440	4090	4090	4090	4090	0
503	20240416	102000	19147440	4090	4090	4090	4090	0
504	20240416	101900	19147440	4090	4090	4090	4090	0
505	20240416	101800	19147440	4090	4090	4090	4090	0
506	20240416	101700	19147440	4090	4090	4090	4090	0
507	20240416	101600	19147440	4090	4090	4090	4090	1
508	20240416	101500	19143350	4080	4080	4080	4080	0
509	20240416	101400	19143350	4080	4080	4080	4080	0
510	20240416	101300	19143350	4080	4080	4080	4080	2
511	20240416	101200	19135190	4090	4090	4090	4090	0
512	20240416	101100	19135190	4090	4090	4090	4090	0
513	20240416	101000	19135190	4090	4090	4090	4090	0
514	20240416	100900	19135190	4090	4090	4090	4090	0
515	20240416	100800	19135190	4090	4090	4090	4090	0
516	20240416	100700	19135190	4090	4090	4090	4090	0
517	20240416	100600	19135190	4090	4090	4090	4090	0
518	20240416	100500	19135190	4090	4090	4090	4090	0
519	20240416	100400	19135190	4090	4090	4090	4090	0
520	20240416	100300	19135190	4090	4090	4090	4090	0
521	20240416	100200	19135190	4090	4090	4090	4090	0
522	20240416	100100	19135190	4090	4090	4090	4090	40
523	20240416	100000	18971590	4085	4085	4085	4085	0
524	20240416	095900	18971590	4085	4085	4085	4085	90
525	20240416	095800	18603940	4085	4085	4085	4085	2
526	20240416	095700	18595770	4085	4085	4085	4085	0
527	20240416	095600	18595770	4085	4085	4085	4085	0
528	20240416	095500	18595770	4085	4085	4085	4085	0
529	20240416	095400	18595770	4085	4085	4085	4085	0
530	20240416	095300	18595770	4085	4085	4085	4085	0
531	20240416	095200	18595770	4085	4085	4085	4085	0
532	20240416	095100	18595770	4085	4085	4085	4085	0
533	20240416	095000	18595770	4085	4085	4085	4085	0
534	20240416	094900	18595770	4085	4085	4085	4085	0
535	20240416	094800	18595770	4085	4085	4085	4085	0
536	20240416	094700	18595770	4085	4085	4085	4085	1
537	20240416	094600	18591685	4085	4085	4085	4085	0
538	20240416	094500	18591685	4085	4085	4085	4085	0
539	20240416	094400	18591685	4085	4085	4085	4085	0
540	20240416	094300	18591685	4085	4085	4085	4085	0
541	20240416	094200	18591685	4085	4085	4085	4085	0
542	20240416	094100	18591685	4085	4085	4085	4085	0
543	20240416	094000	18591685	4085	4085	4085	4085	0
544	20240416	093900	18591685	4085	4085	4085	4085	0
545	20240416	093800	18591685	4085	4085	4085	4085	0
546	20240416	093700	18591685	4085	4085	4085	4085	0
547	20240416	093600	18591685	4085	4085	4085	4085	0
548	20240416	093500	18591685	4085	4085	4085	4085	0
549	20240416	093400	18591685	4085	4085	4085	4085	0
550	20240416	093300	18591685	4085	4085	4085	4085	0
551	20240416	093200	18591685	4085	4075	4085	4075	128
552	20240416	093100	18070020	4075	4075	4075	4075	0
553	20240416	093000	18070020	4075	4055	4075	4055	83
554	20240416	092900	17732945	4055	4055	4055	4055	0
555	20240416	092800	17732945	4055	4055	4055	4055	0
556	20240416	092700	17732945	4055	4055	4055	4055	2
557	20240416	092600	17724835	4055	4055	4055	4055	0
558	20240416	092500	17724835	4055	4055	4055	4055	0
559	20240416	092400	17724835	4055	4045	4055	4045	477
560	20240416	092300	15792635	4045	4045	4045	4045	1010
561	20240416	092200	11707185	4045	4055	4055	4045	369
562	20240416	092100	10212795	4060	4060	4060	4055	25
563	20240416	092000	10111335	4065	4065	4065	4065	11
564	20240416	091900	10066620	4070	4070	4070	4070	0
565	20240416	091800	10066620	4070	4075	4075	4070	11
566	20240416	091700	10021800	4075	4075	4075	4070	15
567	20240416	091600	9960735	4070	4070	4070	4070	1
568	20240416	091500	9956665	4065	4065	4065	4065	0
569	20240416	091400	9956665	4065	4080	4080	4030	2254
570	20240416	091300	826720	4085	4085	4085	4085	0
571	20240416	091200	826720	4085	4085	4085	4085	0
572	20240416	091100	826720	4085	4090	4090	4085	2
573	20240416	091000	818545	4085	4085	4085	4085	1
574	20240416	090900	814460	4090	4090	4090	4090	0
575	20240416	090800	814460	4090	4090	4090	4090	0
576	20240416	090700	814460	4090	4090	4090	4090	1
577	20240416	090600	810370	4090	4090	4090	4090	1
578	20240416	090500	806280	4080	4080	4080	4080	0
579	20240416	090400	806280	4080	4080	4080	4080	71
580	20240416	090300	516600	4100	4100	4100	4100	0
581	20240416	090200	516600	4100	4100	4100	4100	0
582	20240416	090100	516600	4100	4100	4100	4100	0
583	20240416	090000	516600	4100	4100	4100	4100	126