KissMeData/004780/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184300	54113395	4105	4105	4105	4105	14
3	20240617	184200	54113395	4105	4105	4105	4105	0
4	20240617	184100	54113395	4105	4105	4105	4105	0
5	20240617	184000	54113395	4105	4105	4105	4105	0
6	20240617	183900	54113395	4105	4105	4105	4105	0
7	20240617	183800	54113395	4105	4105	4105	4105	0
8	20240617	183700	54113395	4105	4105	4105	4105	0
9	20240617	183600	54113395	4105	4105	4105	4105	0
10	20240617	183500	54113395	4105	4105	4105	4105	0
11	20240617	183400	54113395	4105	4105	4105	4105	0
12	20240617	183300	54113395	4105	4105	4105	4105	0
13	20240617	183200	54113395	4105	4105	4105	4105	0
14	20240617	183100	54113395	4105	4105	4105	4105	0
15	20240617	183000	54113395	4105	4105	4105	4105	0
16	20240617	182900	54113395	4105	4105	4105	4105	0
17	20240617	182800	54113395	4105	4105	4105	4105	0
18	20240617	182700	54113395	4105	4105	4105	4105	0
19	20240617	182600	54113395	4105	4105	4105	4105	0
20	20240617	182500	54113395	4105	4105	4105	4105	0
21	20240617	182400	54113395	4105	4105	4105	4105	0
22	20240617	182300	54113395	4105	4105	4105	4105	0
23	20240617	182200	54113395	4105	4105	4105	4105	0
24	20240617	182100	54113395	4105	4105	4105	4105	0
25	20240617	182000	54113395	4105	4105	4105	4105	0
26	20240617	181900	54113395	4105	4105	4105	4105	0
27	20240617	181800	54113395	4105	4105	4105	4105	0
28	20240617	181700	54113395	4105	4105	4105	4105	0
29	20240617	181600	54113395	4105	4105	4105	4105	0
30	20240617	181500	54113395	4105	4105	4105	4105	0
31	20240617	181400	54113395	4105	4105	4105	4105	0
32	20240617	181300	54113395	4105	4105	4105	4105	14
33	20240617	181200	54113395	4105	4105	4105	4105	0
34	20240617	181100	54113395	4105	4105	4105	4105	0
35	20240617	181000	54113395	4105	4105	4105	4105	0
36	20240617	180900	54113395	4105	4105	4105	4105	0
37	20240617	180800	54113395	4105	4105	4105	4105	0
38	20240617	180700	54113395	4105	4105	4105	4105	0
39	20240617	180600	54113395	4105	4105	4105	4105	0
40	20240617	180500	54113395	4105	4105	4105	4105	0
41	20240617	180400	54113395	4105	4105	4105	4105	0
42	20240617	180300	54113395	4105	4105	4105	4105	0
43	20240617	180200	54113395	4105	4105	4105	4105	0
44	20240617	180100	54113395	4105	4105	4105	4105	0
45	20240617	180000	54113395	4105	4105	4105	4105	0
46	20240617	175900	54113395	4105	4105	4105	4105	0
47	20240617	175800	54113395	4105	4105	4105	4105	0
48	20240617	175700	54113395	4105	4105	4105	4105	0
49	20240617	175600	54113395	4105	4105	4105	4105	0
50	20240617	175500	54113395	4105	4105	4105	4105	0
51	20240617	175400	54113395	4105	4105	4105	4105	0
52	20240617	175300	54113395	4105	4105	4105	4105	0
53	20240617	175200	54113395	4105	4105	4105	4105	0
54	20240617	175100	54113395	4105	4105	4105	4105	0
55	20240617	175000	54113395	4105	4105	4105	4105	0
56	20240617	174900	54113395	4105	4105	4105	4105	0
57	20240617	174800	54113395	4105	4105	4105	4105	0
58	20240617	174700	54113395	4105	4105	4105	4105	0
59	20240617	174600	54113395	4105	4105	4105	4105	0
60	20240617	174500	54113395	4105	4105	4105	4105	0
61	20240617	174400	54113395	4105	4105	4105	4105	0
62	20240617	174300	54113395	4105	4105	4105	4105	14
63	20240617	174200	54113395	4105	4105	4105	4105	0
64	20240617	174100	54113395	4105	4105	4105	4105	0
65	20240617	174000	54113395	4105	4105	4105	4105	0
66	20240617	173900	54113395	4105	4105	4105	4105	0
67	20240617	173800	54113395	4105	4105	4105	4105	0
68	20240617	173700	54113395	4105	4105	4105	4105	0
69	20240617	173600	54113395	4105	4105	4105	4105	0
70	20240617	173500	54113395	4105	4105	4105	4105	0
71	20240617	173400	54113395	4105	4105	4105	4105	0
72	20240617	173300	54113395	4105	4105	4105	4105	0
73	20240617	173200	54113395	4105	4105	4105	4105	0
74	20240617	173100	54113395	4105	4105	4105	4105	0
75	20240617	173000	54113395	4105	4105	4105	4105	0
76	20240617	172900	54113395	4105	4105	4105	4105	0
77	20240617	172800	54113395	4105	4105	4105	4105	0
78	20240617	172700	54113395	4105	4105	4105	4105	0
79	20240617	172600	54113395	4105	4105	4105	4105	0
80	20240617	172500	54113395	4105	4105	4105	4105	0
81	20240617	172400	54113395	4105	4105	4105	4105	0
82	20240617	172300	54113395	4105	4105	4105	4105	0
83	20240617	172200	54113395	4105	4105	4105	4105	0
84	20240617	172100	54113395	4105	4105	4105	4105	0
85	20240617	172000	54113395	4105	4105	4105	4105	0
86	20240617	171900	54113395	4105	4105	4105	4105	0
87	20240617	171800	54113395	4105	4105	4105	4105	0
88	20240617	171700	54113395	4105	4105	4105	4105	0
89	20240617	171600	54113395	4105	4105	4105	4105	0
90	20240617	171500	54113395	4105	4105	4105	4105	0
91	20240617	171400	54113395	4105	4105	4105	4105	0
92	20240617	171300	54113395	4105	4105	4105	4105	14
93	20240617	171200	54113395	4105	4105	4105	4105	0
94	20240617	171100	54113395	4105	4105	4105	4105	0
95	20240617	171000	54113395	4105	4105	4105	4105	0
96	20240617	170900	54113395	4105	4105	4105	4105	0
97	20240617	170800	54113395	4105	4105	4105	4105	0
98	20240617	170700	54113395	4105	4105	4105	4105	0
99	20240617	170600	54113395	4105	4105	4105	4105	0
100	20240617	170500	54113395	4105	4105	4105	4105	0
101	20240617	170400	54113395	4105	4105	4105	4105	0
102	20240617	170300	54113395	4105	4105	4105	4105	0
103	20240617	170200	54113395	4105	4105	4105	4105	0
104	20240617	170100	54113395	4105	4105	4105	4105	0
105	20240617	170000	54113395	4105	4105	4105	4105	0
106	20240617	165900	54113395	4105	4105	4105	4105	0
107	20240617	165800	54113395	4105	4105	4105	4105	0
108	20240617	165700	54113395	4105	4105	4105	4105	0
109	20240617	165600	54113395	4105	4105	4105	4105	0
110	20240617	165500	54113395	4105	4105	4105	4105	0
111	20240617	165400	54113395	4105	4105	4105	4105	0
112	20240617	165300	54113395	4105	4105	4105	4105	0
113	20240617	165200	54113395	4105	4105	4105	4105	0
114	20240617	165100	54113395	4105	4105	4105	4105	0
115	20240617	165000	54113395	4105	4105	4105	4105	0
116	20240617	164900	54113395	4105	4105	4105	4105	0
117	20240617	164800	54113395	4105	4105	4105	4105	0
118	20240617	164700	54113395	4105	4105	4105	4105	0
119	20240617	164600	54113395	4105	4105	4105	4105	0
120	20240617	164500	54113395	4105	4105	4105	4105	0
121	20240617	164400	54113395	4105	4105	4105	4105	0
122	20240617	164300	54113395	4105	4105	4105	4105	14
123	20240617	164200	54113395	4105	4105	4105	4105	0
124	20240617	164100	54113395	4105	4105	4105	4105	0
125	20240617	164000	54113395	4105	4105	4105	4105	0
126	20240617	163900	54113395	4105	4105	4105	4105	0
127	20240617	163800	54113395	4105	4105	4105	4105	0
128	20240617	163700	54113395	4105	4105	4105	4105	0
129	20240617	163600	54113395	4105	4105	4105	4105	0
130	20240617	163500	54113395	4105	4105	4105	4105	0
131	20240617	163400	54113395	4105	4105	4105	4105	0
132	20240617	163300	54113395	4105	4105	4105	4105	0
133	20240617	163200	54113395	4105	4105	4105	4105	0
134	20240617	163100	54113395	4105	4105	4105	4105	0
135	20240617	163000	54113395	4105	4105	4105	4105	0
136	20240617	162900	54113395	4105	4105	4105	4105	0
137	20240617	162800	54113395	4105	4105	4105	4105	0
138	20240617	162700	54113395	4105	4105	4105	4105	0
139	20240617	162600	54113395	4105	4105	4105	4105	0
140	20240617	162500	54113395	4105	4105	4105	4105	0
141	20240617	162400	54113395	4105	4105	4105	4105	0
142	20240617	162300	54113395	4105	4105	4105	4105	0
143	20240617	162200	54113395	4105	4105	4105	4105	0
144	20240617	162100	54113395	4105	4105	4105	4105	0
145	20240617	162000	54113395	4105	4105	4105	4105	0
146	20240617	161900	54113395	4105	4105	4105	4105	0
147	20240617	161800	54113395	4105	4105	4105	4105	0
148	20240617	161700	54113395	4105	4105	4105	4105	0
149	20240617	161600	54113395	4105	4105	4105	4105	0
150	20240617	161500	54113395	4105	4105	4105	4105	0
151	20240617	161400	54113395	4105	4105	4105	4105	0
152	20240617	161300	54113395	4105	4105	4105	4105	14
153	20240617	161200	54113395	4105	4105	4105	4105	0
154	20240617	161100	54113395	4105	4105	4105	4105	0
155	20240617	161000	54113395	4105	4105	4105	4105	0
156	20240617	160900	54113395	4105	4105	4105	4105	0
157	20240617	160800	54113395	4105	4105	4105	4105	0
158	20240617	160700	54113395	4105	4105	4105	4105	0
159	20240617	160600	54113395	4105	4105	4105	4105	0
160	20240617	160500	54113395	4105	4105	4105	4105	0
161	20240617	160400	54113395	4105	4105	4105	4105	0
162	20240617	160300	54113395	4105	4105	4105	4105	0
163	20240617	160200	54113395	4105	4105	4105	4105	0
164	20240617	160100	54113395	4105	4105	4105	4105	0
165	20240617	160000	54113395	4105	4105	4105	4105	0
166	20240617	155900	54113395	4105	4105	4105	4105	0
167	20240617	155800	54113395	4105	4105	4105	4105	0
168	20240617	155700	54113395	4105	4105	4105	4105	0
169	20240617	155600	54113395	4105	4105	4105	4105	0
170	20240617	155500	54113395	4105	4105	4105	4105	0
171	20240617	155400	54113395	4105	4105	4105	4105	0
172	20240617	155300	54113395	4105	4105	4105	4105	0
173	20240617	155200	54113395	4105	4105	4105	4105	0
174	20240617	155100	54113395	4105	4105	4105	4105	0
175	20240617	155000	54113395	4105	4105	4105	4105	0
176	20240617	154900	54113395	4105	4105	4105	4105	0
177	20240617	154800	54113395	4105	4105	4105	4105	0
178	20240617	154700	54113395	4105	4105	4105	4105	0
179	20240617	154600	54113395	4105	4105	4105	4105	0
180	20240617	154500	54113395	4105	4105	4105	4105	0
181	20240617	154400	54113395	4105	4105	4105	4105	0
182	20240617	154300	54113395	4105	4105	4105	4105	14
183	20240617	154200	54113395	4105	4105	4105	4105	0
184	20240617	154100	54113395	4105	4105	4105	4105	0
185	20240617	154000	54113395	4105	4105	4105	4105	0
186	20240617	153900	54113395	4105	4105	4105	4105	0
187	20240617	153800	54113395	4105	4105	4105	4105	0
188	20240617	153700	54113395	4105	4105	4105	4105	0
189	20240617	153600	54113395	4105	4105	4105	4105	0
190	20240617	153500	54113395	4105	4105	4105	4105	0
191	20240617	153400	54113395	4105	4105	4105	4105	0
192	20240617	153300	54113395	4105	4105	4105	4105	0
193	20240617	153200	54113395	4105	4105	4105	4105	0
194	20240617	153100	54113395	4105	4105	4105	4105	0
195	20240617	153000	54113395	4105	4105	4105	4105	14
196	20240617	152900	54055925	4105	4105	4105	4105	0
197	20240617	152800	54055925	4105	4105	4105	4105	0
198	20240617	152700	54055925	4105	4105	4105	4105	0
199	20240617	152600	54055925	4105	4105	4105	4105	0
200	20240617	152500	54055925	4105	4105	4105	4105	0
201	20240617	152400	54055925	4105	4105	4105	4105	0
202	20240617	152300	54055925	4105	4105	4105	4105	0
203	20240617	152200	54055925	4105	4105	4105	4105	0
204	20240617	152100	54055925	4105	4105	4105	4105	0
205	20240617	152000	54055925	4105	4105	4105	4105	0
206	20240617	151900	54055925	4105	4095	4110	4080	136
207	20240617	151800	53499075	4095	4085	4095	4085	429
208	20240617	151700	51744545	4080	4080	4080	4080	5
209	20240617	151600	51724145	4075	4075	4075	4075	0
210	20240617	151500	51724145	4075	4080	4080	4075	54
211	20240617	151400	51504070	4085	4085	4085	4085	1
212	20240617	151300	51499985	4075	4075	4075	4075	0
213	20240617	151200	51499985	4075	4075	4075	4075	0
214	20240617	151100	51499985	4075	4075	4075	4075	0
215	20240617	151000	51499985	4075	4075	4075	4075	0
216	20240617	150900	51499985	4075	4075	4075	4075	0
217	20240617	150800	51499985	4075	4080	4080	4075	272
218	20240617	150700	50391510	4085	4085	4085	4085	0
219	20240617	150600	50391510	4085	4085	4085	4085	0
220	20240617	150500	50391510	4085	4085	4085	4085	1
221	20240617	150400	50387425	4090	4090	4090	4090	0
222	20240617	150300	50387425	4090	4090	4090	4090	7
223	20240617	150200	50358795	4090	4090	4090	4090	1
224	20240617	150100	50354705	4075	4085	4085	4075	225
225	20240617	150000	49437475	4090	4090	4090	4090	25
226	20240617	145900	49335225	4090	4090	4090	4090	0
227	20240617	145800	49335225	4090	4090	4090	4090	2
228	20240617	145700	49327045	4100	4100	4100	4100	0
229	20240617	145600	49327045	4100	4100	4100	4100	0
230	20240617	145500	49327045	4100	4100	4100	4100	0
231	20240617	145400	49327045	4100	4100	4100	4100	0
232	20240617	145300	49327045	4100	4100	4100	4100	0
233	20240617	145200	49327045	4100	4100	4100	4100	0
234	20240617	145100	49327045	4100	4095	4100	4095	40
235	20240617	145000	49163235	4095	4095	4095	4095	16
236	20240617	144900	49097715	4095	4095	4100	4095	14
237	20240617	144800	49040370	4095	4095	4095	4095	1
238	20240617	144700	49036275	4095	4095	4095	4095	0
239	20240617	144600	49036275	4095	4090	4095	4090	395
240	20240617	144500	47420630	4085	4085	4085	4085	0
241	20240617	144400	47420630	4085	4085	4085	4085	0
242	20240617	144300	47420630	4085	4085	4085	4085	0
243	20240617	144200	47420630	4085	4090	4090	4085	2
244	20240617	144100	47412455	4080	4080	4090	4080	13
245	20240617	144000	47359400	4075	4075	4075	4075	0
246	20240617	143900	47359400	4075	4075	4075	4075	4
247	20240617	143800	47343100	4080	4080	4080	4080	0
248	20240617	143700	47343100	4080	4080	4080	4080	0
249	20240617	143600	47343100	4080	4080	4080	4080	20
250	20240617	143500	47261500	4080	4080	4080	4080	27
251	20240617	143400	47151340	4080	4080	4080	4080	0
252	20240617	143300	47151340	4080	4080	4080	4080	0
253	20240617	143200	47151340	4080	4080	4080	4080	0
254	20240617	143100	47151340	4080	4080	4080	4080	5
255	20240617	143000	47130940	4075	4075	4075	4075	104
256	20240617	142900	46707140	4080	4080	4080	4080	5
257	20240617	142800	46686740	4075	4080	4080	4075	339
258	20240617	142700	45305290	4080	4085	4085	4080	6
259	20240617	142600	45280805	4090	4090	4090	4090	30
260	20240617	142500	45158105	4090	4090	4090	4090	0
261	20240617	142400	45158105	4090	4090	4090	4090	0
262	20240617	142300	45158105	4090	4090	4090	4090	0
263	20240617	142200	45158105	4090	4090	4090	4090	0
264	20240617	142100	45158105	4090	4090	4090	4090	0
265	20240617	142000	45158105	4090	4090	4090	4090	10
266	20240617	141900	45117205	4075	4075	4075	4075	0
267	20240617	141800	45117205	4075	4075	4075	4075	0
268	20240617	141700	45117205	4075	4075	4075	4075	50
269	20240617	141600	44913455	4075	4075	4075	4075	0
270	20240617	141500	44913455	4075	4075	4075	4075	0
271	20240617	141400	44913455	4075	4075	4075	4075	0
272	20240617	141300	44913455	4075	4075	4075	4075	0
273	20240617	141200	44913455	4075	4075	4075	4075	554
274	20240617	141100	42655905	4075	4075	4075	4075	0
275	20240617	141000	42655905	4075	4075	4075	4075	0
276	20240617	140900	42655905	4075	4075	4075	4075	0
277	20240617	140800	42655905	4075	4080	4080	4075	100
278	20240617	140700	42248385	4075	4075	4075	4075	0
279	20240617	140600	42248385	4075	4075	4075	4075	0
280	20240617	140500	42248385	4075	4075	4075	4075	0
281	20240617	140400	42248385	4075	4075	4075	4075	0
282	20240617	140300	42248385	4075	4075	4075	4075	0
283	20240617	140200	42248385	4075	4075	4075	4075	0
284	20240617	140100	42248385	4075	4075	4075	4075	0
285	20240617	140000	42248385	4075	4075	4075	4075	0
286	20240617	135900	42248385	4075	4075	4075	4075	0
287	20240617	135800	42248385	4075	4090	4090	4075	731
288	20240617	135700	39264535	4090	4090	4090	4090	200
289	20240617	135600	38446535	4090	4095	4095	4090	65
290	20240617	135500	38180475	4100	4100	4100	4100	0
291	20240617	135400	38180475	4100	4100	4100	4100	300
292	20240617	135300	36950475	4095	4095	4095	4095	0
293	20240617	135200	36950475	4095	4095	4095	4095	0
294	20240617	135100	36950475	4095	4095	4095	4095	0
295	20240617	135000	36950475	4095	4095	4095	4095	59
296	20240617	134900	36708870	4095	4095	4095	4095	0
297	20240617	134800	36708870	4095	4095	4095	4095	0
298	20240617	134700	36708870	4095	4095	4095	4095	0
299	20240617	134600	36708870	4095	4095	4095	4095	10
300	20240617	134500	36667920	4100	4100	4100	4100	0
301	20240617	134400	36667920	4100	4100	4100	4100	1
302	20240617	134300	36663820	4095	4095	4095	4095	0
303	20240617	134200	36663820	4095	4095	4095	4095	0
304	20240617	134100	36663820	4095	4095	4095	4095	1
305	20240617	134000	36659725	4100	4100	4100	4100	0
306	20240617	133900	36659725	4100	4100	4100	4100	0
307	20240617	133800	36659725	4100	4100	4100	4100	2
308	20240617	133700	36651525	4100	4100	4100	4100	0
309	20240617	133600	36651525	4100	4100	4100	4100	0
310	20240617	133500	36651525	4100	4100	4100	4100	0
311	20240617	133400	36651525	4100	4100	4100	4100	0
312	20240617	133300	36651525	4100	4100	4100	4100	0
313	20240617	133200	36651525	4100	4100	4100	4100	0
314	20240617	133100	36651525	4100	4100	4100	4100	0
315	20240617	133000	36651525	4100	4100	4100	4100	0
316	20240617	132900	36651525	4100	4100	4100	4100	0
317	20240617	132800	36651525	4100	4100	4100	4100	0
318	20240617	132700	36651525	4100	4100	4100	4100	0
319	20240617	132600	36651525	4100	4100	4100	4100	0
320	20240617	132500	36651525	4100	4100	4100	4100	0
321	20240617	132400	36651525	4100	4100	4100	4100	0
322	20240617	132300	36651525	4100	4100	4100	4100	0
323	20240617	132200	36651525	4100	4100	4100	4100	0
324	20240617	132100	36651525	4100	4100	4100	4100	0
325	20240617	132000	36651525	4100	4100	4100	4100	0
326	20240617	131900	36651525	4100	4100	4100	4100	0
327	20240617	131800	36651525	4100	4100	4100	4100	0
328	20240617	131700	36651525	4100	4100	4100	4100	0
329	20240617	131600	36651525	4100	4100	4100	4100	0
330	20240617	131500	36651525	4100	4100	4100	4100	0
331	20240617	131400	36651525	4100	4100	4100	4100	0
332	20240617	131300	36651525	4100	4100	4100	4100	0
333	20240617	131200	36651525	4100	4100	4100	4100	0
334	20240617	131100	36651525	4100	4100	4100	4100	1
335	20240617	131000	36647425	4095	4095	4095	4095	1
336	20240617	130900	36643330	4100	4100	4100	4100	0
337	20240617	130800	36643330	4100	4100	4100	4100	0
338	20240617	130700	36643330	4100	4100	4100	4100	0
339	20240617	130600	36643330	4100	4100	4100	4100	0
340	20240617	130500	36643330	4100	4100	4100	4100	0
341	20240617	130400	36643330	4100	4100	4100	4100	1
342	20240617	130300	36639230	4100	4095	4100	4095	3
343	20240617	130200	36626935	4085	4090	4090	4085	102
344	20240617	130100	36210140	4090	4090	4090	4090	0
345	20240617	130000	36210140	4090	4090	4090	4090	0
346	20240617	125900	36210140	4090	4090	4090	4090	4
347	20240617	125800	36193780	4090	4090	4090	4090	1
348	20240617	125700	36189690	4095	4095	4095	4095	0
349	20240617	125600	36189690	4095	4095	4095	4095	0
350	20240617	125500	36189690	4095	4095	4095	4095	0
351	20240617	125400	36189690	4095	4095	4095	4095	5
352	20240617	125300	36169215	4095	4095	4095	4095	5
353	20240617	125200	36148740	4095	4095	4095	4095	1
354	20240617	125100	36144645	4100	4100	4100	4100	0
355	20240617	125000	36144645	4100	4095	4100	4095	37
356	20240617	124900	35992960	4100	4095	4100	4095	8
357	20240617	124800	35960195	4090	4090	4090	4090	0
358	20240617	124700	35960195	4090	4090	4090	4090	0
359	20240617	124600	35960195	4090	4090	4090	4090	0
360	20240617	124500	35960195	4090	4090	4090	4090	0
361	20240617	124400	35960195	4090	4090	4090	4090	0
362	20240617	124300	35960195	4090	4090	4090	4090	0
363	20240617	124200	35960195	4090	4090	4090	4090	0
364	20240617	124100	35960195	4090	4090	4090	4090	0
365	20240617	124000	35960195	4090	4090	4090	4090	0
366	20240617	123900	35960195	4090	4090	4090	4090	0
367	20240617	123800	35960195	4090	4090	4090	4090	0
368	20240617	123700	35960195	4090	4090	4090	4090	0
369	20240617	123600	35960195	4090	4090	4090	4090	0
370	20240617	123500	35960195	4090	4090	4090	4090	0
371	20240617	123400	35960195	4090	4090	4090	4090	0
372	20240617	123300	35960195	4090	4090	4090	4090	0
373	20240617	123200	35960195	4090	4090	4090	4090	36
374	20240617	123100	35812955	4085	4085	4085	4085	0
375	20240617	123000	35812955	4085	4085	4085	4085	0
376	20240617	122900	35812955	4085	4085	4085	4085	0
377	20240617	122800	35812955	4085	4085	4085	4085	1
378	20240617	122700	35808870	4085	4085	4085	4085	0
379	20240617	122600	35808870	4085	4085	4085	4085	0
380	20240617	122500	35808870	4085	4085	4085	4085	0
381	20240617	122400	35808870	4085	4085	4085	4085	0
382	20240617	122300	35808870	4085	4085	4085	4085	0
383	20240617	122200	35808870	4085	4085	4085	4085	0
384	20240617	122100	35808870	4085	4085	4085	4085	0
385	20240617	122000	35808870	4085	4085	4085	4085	0
386	20240617	121900	35808870	4085	4085	4085	4085	0
387	20240617	121800	35808870	4085	4085	4085	4085	0
388	20240617	121700	35808870	4085	4085	4085	4085	0
389	20240617	121600	35808870	4085	4085	4085	4085	0
390	20240617	121500	35808870	4085	4085	4085	4085	0
391	20240617	121400	35808870	4085	4085	4085	4085	0
392	20240617	121300	35808870	4085	4085	4085	4085	0
393	20240617	121200	35808870	4085	4085	4085	4085	0
394	20240617	121100	35808870	4085	4085	4085	4085	0
395	20240617	121000	35808870	4085	4085	4085	4085	0
396	20240617	120900	35808870	4085	4085	4085	4085	1
397	20240617	120800	35804785	4085	4085	4085	4085	0
398	20240617	120700	35804785	4085	4085	4085	4085	0
399	20240617	120600	35804785	4085	4085	4085	4085	0
400	20240617	120500	35804785	4085	4085	4085	4085	0
401	20240617	120400	35804785	4085	4085	4085	4085	0
402	20240617	120300	35804785	4085	4085	4085	4085	0
403	20240617	120200	35804785	4085	4085	4085	4085	0
404	20240617	120100	35804785	4085	4085	4085	4085	0
405	20240617	120000	35804785	4085	4085	4085	4085	0
406	20240617	115900	35804785	4085	4085	4085	4085	0
407	20240617	115800	35804785	4085	4085	4085	4085	0
408	20240617	115700	35804785	4085	4085	4085	4085	0
409	20240617	115600	35804785	4085	4085	4085	4085	0
410	20240617	115500	35804785	4085	4085	4085	4085	0
411	20240617	115400	35804785	4085	4085	4085	4085	0
412	20240617	115300	35804785	4085	4080	4085	4080	817
413	20240617	115200	32468660	4075	4075	4075	4075	0
414	20240617	115100	32468660	4075	4075	4075	4075	0
415	20240617	115000	32468660	4075	4075	4075	4075	0
416	20240617	114900	32468660	4075	4075	4075	4075	0
417	20240617	114800	32468660	4075	4075	4075	4075	0
418	20240617	114700	32468660	4075	4075	4075	4075	0
419	20240617	114600	32468660	4075	4075	4075	4075	0
420	20240617	114500	32468660	4075	4075	4075	4075	0
421	20240617	114400	32468660	4075	4075	4075	4075	0
422	20240617	114300	32468660	4075	4075	4075	4075	3
423	20240617	114200	32456435	4080	4080	4080	4080	25
424	20240617	114100	32354435	4080	4080	4080	4080	0
425	20240617	114000	32354435	4080	4080	4080	4080	0
426	20240617	113900	32354435	4080	4080	4080	4080	0
427	20240617	113800	32354435	4080	4080	4080	4080	1
428	20240617	113700	32350355	4075	4075	4075	4075	0
429	20240617	113600	32350355	4075	4075	4075	4075	0
430	20240617	113500	32350355	4075	4075	4075	4075	0
431	20240617	113400	32350355	4075	4075	4075	4075	12
432	20240617	113300	32301455	4070	4070	4070	4070	0
433	20240617	113200	32301455	4070	4075	4075	4070	112
434	20240617	113100	31845075	4075	4075	4075	4075	0
435	20240617	113000	31845075	4075	4075	4075	4075	0
436	20240617	112900	31845075	4075	4075	4075	4075	0
437	20240617	112800	31845075	4075	4075	4075	4075	0
438	20240617	112700	31845075	4075	4075	4075	4075	0
439	20240617	112600	31845075	4075	4075	4075	4075	0
440	20240617	112500	31845075	4075	4080	4080	4075	798
441	20240617	112400	28589475	4080	4080	4080	4080	0
442	20240617	112300	28589475	4080	4080	4080	4080	0
443	20240617	112200	28589475	4080	4080	4080	4080	0
444	20240617	112100	28589475	4080	4080	4080	4080	0
445	20240617	112000	28589475	4080	4080	4080	4080	0
446	20240617	111900	28589475	4080	4080	4080	4080	0
447	20240617	111800	28589475	4080	4080	4080	4080	0
448	20240617	111700	28589475	4080	4080	4080	4080	245
449	20240617	111600	27589875	4080	4080	4080	4080	0
450	20240617	111500	27589875	4080	4080	4080	4080	0
451	20240617	111400	27589875	4080	4080	4080	4080	1
452	20240617	111300	27585795	4080	4080	4080	4080	0
453	20240617	111200	27585795	4080	4080	4080	4080	0
454	20240617	111100	27585795	4080	4080	4080	4080	0
455	20240617	111000	27585795	4080	4080	4080	4080	0
456	20240617	110900	27585795	4080	4080	4080	4080	0
457	20240617	110800	27585795	4080	4080	4080	4080	0
458	20240617	110700	27585795	4080	4080	4080	4080	0
459	20240617	110600	27585795	4080	4080	4080	4080	1
460	20240617	110500	27581715	4075	4075	4075	4075	0
461	20240617	110400	27581715	4075	4075	4075	4075	0
462	20240617	110300	27581715	4075	4075	4075	4075	0
463	20240617	110200	27581715	4075	4075	4075	4075	0
464	20240617	110100	27581715	4075	4075	4075	4075	0
465	20240617	110000	27581715	4075	4075	4075	4075	0
466	20240617	105900	27581715	4075	4075	4075	4075	0
467	20240617	105800	27581715	4075	4075	4075	4075	0
468	20240617	105700	27581715	4075	4075	4075	4075	0
469	20240617	105600	27581715	4075	4075	4075	4075	0
470	20240617	105500	27581715	4075	4075	4075	4075	0
471	20240617	105400	27581715	4075	4075	4075	4075	0
472	20240617	105300	27581715	4075	4075	4075	4075	0
473	20240617	105200	27581715	4075	4075	4075	4075	0
474	20240617	105100	27581715	4075	4075	4075	4075	1
475	20240617	105000	27577640	4070	4070	4070	4070	0
476	20240617	104900	27577640	4070	4070	4070	4070	0
477	20240617	104800	27577640	4070	4070	4070	4070	0
478	20240617	104700	27577640	4070	4070	4070	4070	0
479	20240617	104600	27577640	4070	4070	4070	4070	0
480	20240617	104500	27577640	4070	4075	4075	4070	246
481	20240617	104400	26576405	4080	4080	4080	4080	0
482	20240617	104300	26576405	4080	4080	4080	4080	0
483	20240617	104200	26576405	4080	4080	4080	4080	0
484	20240617	104100	26576405	4080	4080	4080	4080	0
485	20240617	104000	26576405	4080	4080	4080	4080	1
486	20240617	103900	26572325	4070	4075	4075	4070	688
487	20240617	103800	23770775	4070	4070	4070	4070	0
488	20240617	103700	23770775	4070	4070	4070	4070	0
489	20240617	103600	23770775	4070	4070	4070	4070	0
490	20240617	103500	23770775	4070	4070	4070	4070	0
491	20240617	103400	23770775	4070	4070	4070	4070	0
492	20240617	103300	23770775	4070	4070	4070	4070	0
493	20240617	103200	23770775	4070	4075	4075	4070	407
494	20240617	103100	22113900	4075	4075	4075	4075	0
495	20240617	103000	22113900	4075	4075	4075	4075	0
496	20240617	102900	22113900	4075	4075	4075	4075	14
497	20240617	102800	22056850	4080	4080	4080	4080	1
498	20240617	102700	22052770	4075	4075	4075	4075	20
499	20240617	102600	21971270	4075	4075	4075	4075	7
500	20240617	102500	21942745	4080	4080	4080	4080	1
501	20240617	102400	21938665	4075	4075	4075	4075	0
502	20240617	102300	21938665	4075	4075	4075	4075	0
503	20240617	102200	21938665	4075	4075	4075	4075	0
504	20240617	102100	21938665	4075	4075	4075	4075	30
505	20240617	102000	21816415	4080	4080	4080	4080	0
506	20240617	101900	21816415	4080	4080	4080	4080	0
507	20240617	101800	21816415	4080	4080	4080	4080	5
508	20240617	101700	21796015	4080	4080	4080	4080	20
509	20240617	101600	21714415	4075	4075	4075	4075	0
510	20240617	101500	21714415	4075	4075	4075	4075	0
511	20240617	101400	21714415	4075	4075	4075	4075	0
512	20240617	101300	21714415	4075	4075	4075	4075	37
513	20240617	101200	21563640	4085	4085	4085	4085	0
514	20240617	101100	21563640	4085	4085	4085	4085	2
515	20240617	101000	21555470	4075	4075	4075	4075	0
516	20240617	100900	21555470	4075	4075	4075	4075	286
517	20240617	100800	20390020	4085	4085	4085	4085	0
518	20240617	100700	20390020	4085	4085	4085	4085	4
519	20240617	100600	20373680	4085	4085	4085	4085	8
520	20240617	100500	20341000	4085	4085	4085	4085	0
521	20240617	100400	20341000	4085	4085	4085	4085	0
522	20240617	100300	20341000	4085	4085	4085	4085	2
523	20240617	100200	20332830	4075	4075	4075	4075	0
524	20240617	100100	20332830	4075	4075	4075	4075	0
525	20240617	100000	20332830	4075	4075	4075	4075	0
526	20240617	095900	20332830	4075	4075	4075	4075	0
527	20240617	095800	20332830	4075	4075	4075	4075	0
528	20240617	095700	20332830	4075	4075	4075	4075	0
529	20240617	095600	20332830	4075	4075	4075	4075	0
530	20240617	095500	20332830	4075	4075	4075	4075	100
531	20240617	095400	19925330	4075	4075	4075	4075	0
532	20240617	095300	19925330	4075	4075	4075	4075	10
533	20240617	095200	19884580	4075	4075	4075	4075	0
534	20240617	095100	19884580	4075	4075	4075	4075	0
535	20240617	095000	19884580	4075	4075	4075	4075	0
536	20240617	094900	19884580	4075	4075	4075	4075	100
537	20240617	094800	19477080	4070	4080	4080	4070	2899
538	20240617	094700	7656065	4095	4095	4095	4095	0
539	20240617	094600	7656065	4095	4095	4095	4095	0
540	20240617	094500	7656065	4095	4095	4095	4095	0
541	20240617	094400	7656065	4095	4095	4095	4095	2
542	20240617	094300	7647875	4080	4080	4080	4080	0
543	20240617	094200	7647875	4080	4080	4080	4080	0
544	20240617	094100	7647875	4080	4085	4085	4080	218
545	20240617	094000	6757505	4085	4085	4085	4085	0
546	20240617	093900	6757505	4085	4085	4085	4085	0
547	20240617	093800	6757505	4085	4085	4085	4085	0
548	20240617	093700	6757505	4085	4090	4090	4085	587
549	20240617	093600	4359345	4090	4090	4090	4090	0
550	20240617	093500	4359345	4090	4090	4090	4090	0
551	20240617	093400	4359345	4090	4090	4090	4090	0
552	20240617	093300	4359345	4090	4090	4090	4090	0
553	20240617	093200	4359345	4090	4090	4090	4090	0
554	20240617	093100	4359345	4090	4090	4090	4090	0
555	20240617	093000	4359345	4090	4090	4090	4090	0
556	20240617	092900	4359345	4090	4090	4090	4090	0
557	20240617	092800	4359345	4090	4090	4090	4090	0
558	20240617	092700	4359345	4090	4090	4090	4090	0
559	20240617	092600	4359345	4090	4090	4090	4090	0
560	20240617	092500	4359345	4090	4090	4090	4090	0
561	20240617	092400	4359345	4090	4090	4090	4090	0
562	20240617	092300	4359345	4090	4090	4090	4090	0
563	20240617	092200	4359345	4090	4090	4090	4090	0
564	20240617	092100	4359345	4090	4090	4090	4090	0
565	20240617	092000	4359345	4090	4090	4090	4090	0
566	20240617	091900	4359345	4090	4090	4090	4090	0
567	20240617	091800	4359345	4090	4090	4090	4090	0
568	20240617	091700	4359345	4090	4095	4095	4090	500
569	20240617	091600	2313855	4095	4095	4095	4095	5
570	20240617	091500	2293380	4110	4110	4110	4110	5
571	20240617	091400	2272830	4110	4110	4110	4110	0
572	20240617	091300	2272830	4110	4110	4110	4110	0
573	20240617	091200	2272830	4110	4110	4110	4110	5
574	20240617	091100	2252280	4110	4110	4110	4110	0
575	20240617	091000	2252280	4110	4110	4110	4110	81
576	20240617	090900	1919370	4110	4110	4110	4110	0
577	20240617	090800	1919370	4110	4110	4110	4110	0
578	20240617	090700	1919370	4110	4110	4110	4110	0
579	20240617	090600	1919370	4110	4110	4110	4110	5
580	20240617	090500	1898820	4110	4110	4110	4110	0
581	20240617	090400	1898820	4110	4110	4110	4110	7
582	20240617	090300	1870050	4110	4110	4110	4110	0
583	20240617	090200	1870050	4110	4110	4110	4110	0
584	20240617	090100	1870050	4110	4110	4110	4110	0
585	20240617	090000	1870050	4110	4110	4110	4110	455