KissMeData/004780/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184400	67726255	4090	4090	4090	4090	108
3	20240703	184300	67726255	4090	4090	4090	4090	0
4	20240703	184200	67726255	4090	4090	4090	4090	0
5	20240703	184100	67726255	4090	4090	4090	4090	0
6	20240703	184000	67726255	4090	4090	4090	4090	0
7	20240703	183900	67726255	4090	4090	4090	4090	0
8	20240703	183800	67726255	4090	4090	4090	4090	0
9	20240703	183700	67726255	4090	4090	4090	4090	0
10	20240703	183600	67726255	4090	4090	4090	4090	0
11	20240703	183500	67726255	4090	4090	4090	4090	0
12	20240703	183400	67726255	4090	4090	4090	4090	0
13	20240703	183300	67726255	4090	4090	4090	4090	0
14	20240703	183200	67726255	4090	4090	4090	4090	0
15	20240703	183100	67726255	4090	4090	4090	4090	0
16	20240703	183000	67726255	4090	4090	4090	4090	0
17	20240703	182900	67726255	4090	4090	4090	4090	0
18	20240703	182800	67726255	4090	4090	4090	4090	0
19	20240703	182700	67726255	4090	4090	4090	4090	0
20	20240703	182600	67726255	4090	4090	4090	4090	0
21	20240703	182500	67726255	4090	4090	4090	4090	0
22	20240703	182400	67726255	4090	4090	4090	4090	0
23	20240703	182300	67726255	4090	4090	4090	4090	0
24	20240703	182200	67726255	4090	4090	4090	4090	0
25	20240703	182100	67726255	4090	4090	4090	4090	0
26	20240703	182000	67726255	4090	4090	4090	4090	0
27	20240703	181900	67726255	4090	4090	4090	4090	0
28	20240703	181800	67726255	4090	4090	4090	4090	0
29	20240703	181700	67726255	4090	4090	4090	4090	0
30	20240703	181600	67726255	4090	4090	4090	4090	0
31	20240703	181500	67726255	4090	4090	4090	4090	0
32	20240703	181400	67726255	4090	4090	4090	4090	108
33	20240703	181300	67726255	4090	4090	4090	4090	0
34	20240703	181200	67726255	4090	4090	4090	4090	0
35	20240703	181100	67726255	4090	4090	4090	4090	0
36	20240703	181000	67726255	4090	4090	4090	4090	0
37	20240703	180900	67726255	4090	4090	4090	4090	0
38	20240703	180800	67726255	4090	4090	4090	4090	0
39	20240703	180700	67726255	4090	4090	4090	4090	0
40	20240703	180600	67726255	4090	4090	4090	4090	0
41	20240703	180500	67726255	4090	4090	4090	4090	0
42	20240703	180400	67726255	4090	4090	4090	4090	0
43	20240703	180300	67726255	4090	4090	4090	4090	0
44	20240703	180200	67726255	4090	4090	4090	4090	0
45	20240703	180100	67726255	4090	4090	4090	4090	0
46	20240703	180000	67726255	4090	4090	4090	4090	0
47	20240703	175900	67726255	4090	4090	4090	4090	0
48	20240703	175800	67726255	4090	4090	4090	4090	0
49	20240703	175700	67726255	4090	4090	4090	4090	0
50	20240703	175600	67726255	4090	4090	4090	4090	0
51	20240703	175500	67726255	4090	4090	4090	4090	0
52	20240703	175400	67726255	4090	4090	4090	4090	0
53	20240703	175300	67726255	4090	4090	4090	4090	0
54	20240703	175200	67726255	4090	4090	4090	4090	0
55	20240703	175100	67726255	4090	4090	4090	4090	0
56	20240703	175000	67726255	4090	4090	4090	4090	0
57	20240703	174900	67726255	4090	4090	4090	4090	0
58	20240703	174800	67726255	4090	4090	4090	4090	0
59	20240703	174700	67726255	4090	4090	4090	4090	0
60	20240703	174600	67726255	4090	4090	4090	4090	0
61	20240703	174500	67726255	4090	4090	4090	4090	0
62	20240703	174400	67726255	4090	4090	4090	4090	108
63	20240703	174300	67726255	4090	4090	4090	4090	0
64	20240703	174200	67726255	4090	4090	4090	4090	0
65	20240703	174100	67726255	4090	4090	4090	4090	0
66	20240703	174000	67726255	4090	4090	4090	4090	0
67	20240703	173900	67726255	4090	4090	4090	4090	0
68	20240703	173800	67726255	4090	4090	4090	4090	0
69	20240703	173700	67726255	4090	4090	4090	4090	0
70	20240703	173600	67726255	4090	4090	4090	4090	0
71	20240703	173500	67726255	4090	4090	4090	4090	0
72	20240703	173400	67726255	4090	4090	4090	4090	0
73	20240703	173300	67726255	4090	4090	4090	4090	0
74	20240703	173200	67726255	4090	4090	4090	4090	0
75	20240703	173100	67726255	4090	4090	4090	4090	0
76	20240703	173000	67726255	4090	4090	4090	4090	0
77	20240703	172900	67726255	4090	4090	4090	4090	0
78	20240703	172800	67726255	4090	4090	4090	4090	0
79	20240703	172700	67726255	4090	4090	4090	4090	0
80	20240703	172600	67726255	4090	4090	4090	4090	0
81	20240703	172500	67726255	4090	4090	4090	4090	0
82	20240703	172400	67726255	4090	4090	4090	4090	0
83	20240703	172300	67726255	4090	4090	4090	4090	0
84	20240703	172200	67726255	4090	4090	4090	4090	0
85	20240703	172100	67726255	4090	4090	4090	4090	0
86	20240703	172000	67726255	4090	4090	4090	4090	0
87	20240703	171900	67726255	4090	4090	4090	4090	0
88	20240703	171800	67726255	4090	4090	4090	4090	0
89	20240703	171700	67726255	4090	4090	4090	4090	0
90	20240703	171600	67726255	4090	4090	4090	4090	0
91	20240703	171500	67726255	4090	4090	4090	4090	0
92	20240703	171400	67726255	4090	4090	4090	4090	108
93	20240703	171300	67726255	4090	4090	4090	4090	0
94	20240703	171200	67726255	4090	4090	4090	4090	0
95	20240703	171100	67726255	4090	4090	4090	4090	0
96	20240703	171000	67726255	4090	4090	4090	4090	0
97	20240703	170900	67726255	4090	4090	4090	4090	0
98	20240703	170800	67726255	4090	4090	4090	4090	0
99	20240703	170700	67726255	4090	4090	4090	4090	0
100	20240703	170600	67726255	4090	4090	4090	4090	0
101	20240703	170500	67726255	4090	4090	4090	4090	0
102	20240703	170400	67726255	4090	4090	4090	4090	0
103	20240703	170300	67726255	4090	4090	4090	4090	0
104	20240703	170200	67726255	4090	4090	4090	4090	0
105	20240703	170100	67726255	4090	4090	4090	4090	0
106	20240703	170000	67726255	4090	4090	4090	4090	0
107	20240703	165900	67726255	4090	4090	4090	4090	0
108	20240703	165800	67726255	4090	4090	4090	4090	0
109	20240703	165700	67726255	4090	4090	4090	4090	0
110	20240703	165600	67726255	4090	4090	4090	4090	0
111	20240703	165500	67726255	4090	4090	4090	4090	0
112	20240703	165400	67726255	4090	4090	4090	4090	0
113	20240703	165300	67726255	4090	4090	4090	4090	0
114	20240703	165200	67726255	4090	4090	4090	4090	0
115	20240703	165100	67726255	4090	4090	4090	4090	0
116	20240703	165000	67726255	4090	4090	4090	4090	0
117	20240703	164900	67726255	4090	4090	4090	4090	0
118	20240703	164800	67726255	4090	4090	4090	4090	0
119	20240703	164700	67726255	4090	4090	4090	4090	0
120	20240703	164600	67726255	4090	4090	4090	4090	0
121	20240703	164500	67726255	4090	4090	4090	4090	0
122	20240703	164400	67726255	4090	4090	4090	4090	108
123	20240703	164300	67726255	4090	4090	4090	4090	0
124	20240703	164200	67726255	4090	4090	4090	4090	0
125	20240703	164100	67726255	4090	4090	4090	4090	0
126	20240703	164000	67726255	4090	4090	4090	4090	0
127	20240703	163900	67726255	4090	4090	4090	4090	0
128	20240703	163800	67726255	4090	4090	4090	4090	0
129	20240703	163700	67726255	4090	4090	4090	4090	0
130	20240703	163600	67726255	4090	4090	4090	4090	0
131	20240703	163500	67726255	4090	4090	4090	4090	0
132	20240703	163400	67726255	4090	4090	4090	4090	0
133	20240703	163300	67726255	4090	4090	4090	4090	0
134	20240703	163200	67726255	4090	4090	4090	4090	0
135	20240703	163100	67726255	4090	4090	4090	4090	0
136	20240703	163000	67726255	4090	4090	4090	4090	0
137	20240703	162900	67726255	4090	4090	4090	4090	0
138	20240703	162800	67726255	4090	4090	4090	4090	0
139	20240703	162700	67726255	4090	4090	4090	4090	0
140	20240703	162600	67726255	4090	4090	4090	4090	0
141	20240703	162500	67726255	4090	4090	4090	4090	0
142	20240703	162400	67726255	4090	4090	4090	4090	0
143	20240703	162300	67726255	4090	4090	4090	4090	0
144	20240703	162200	67726255	4090	4090	4090	4090	0
145	20240703	162100	67726255	4090	4090	4090	4090	0
146	20240703	162000	67726255	4090	4090	4090	4090	0
147	20240703	161900	67726255	4090	4090	4090	4090	0
148	20240703	161800	67726255	4090	4090	4090	4090	0
149	20240703	161700	67726255	4090	4090	4090	4090	0
150	20240703	161600	67726255	4090	4090	4090	4090	0
151	20240703	161500	67726255	4090	4090	4090	4090	0
152	20240703	161400	67726255	4090	4090	4090	4090	108
153	20240703	161300	67726255	4090	4090	4090	4090	0
154	20240703	161200	67726255	4090	4090	4090	4090	0
155	20240703	161100	67726255	4090	4090	4090	4090	0
156	20240703	161000	67726255	4090	4090	4090	4090	0
157	20240703	160900	67726255	4090	4090	4090	4090	0
158	20240703	160800	67726255	4090	4090	4090	4090	0
159	20240703	160700	67726255	4090	4090	4090	4090	0
160	20240703	160600	67726255	4090	4090	4090	4090	0
161	20240703	160500	67726255	4090	4090	4090	4090	0
162	20240703	160400	67726255	4090	4090	4090	4090	0
163	20240703	160300	67726255	4090	4090	4090	4090	0
164	20240703	160200	67726255	4090	4090	4090	4090	0
165	20240703	160100	67726255	4090	4090	4090	4090	0
166	20240703	160000	67726255	4090	4090	4090	4090	0
167	20240703	155900	67726255	4090	4090	4090	4090	0
168	20240703	155800	67726255	4090	4090	4090	4090	0
169	20240703	155700	67726255	4090	4090	4090	4090	0
170	20240703	155600	67726255	4090	4090	4090	4090	0
171	20240703	155500	67726255	4090	4090	4090	4090	0
172	20240703	155400	67726255	4090	4090	4090	4090	0
173	20240703	155300	67726255	4090	4090	4090	4090	0
174	20240703	155200	67726255	4090	4090	4090	4090	0
175	20240703	155100	67726255	4090	4090	4090	4090	0
176	20240703	155000	67726255	4090	4090	4090	4090	0
177	20240703	154900	67726255	4090	4090	4090	4090	0
178	20240703	154800	67726255	4090	4090	4090	4090	0
179	20240703	154700	67726255	4090	4090	4090	4090	0
180	20240703	154600	67726255	4090	4090	4090	4090	0
181	20240703	154500	67726255	4090	4090	4090	4090	0
182	20240703	154400	67726255	4090	4090	4090	4090	108
183	20240703	154300	67726255	4090	4090	4090	4090	0
184	20240703	154200	67726255	4090	4090	4090	4090	0
185	20240703	154100	67726255	4090	4090	4090	4090	0
186	20240703	154000	67726255	4090	4090	4090	4090	0
187	20240703	153900	67726255	4090	4090	4090	4090	0
188	20240703	153800	67726255	4090	4090	4090	4090	0
189	20240703	153700	67726255	4090	4090	4090	4090	0
190	20240703	153600	67726255	4090	4090	4090	4090	0
191	20240703	153500	67726255	4090	4090	4090	4090	0
192	20240703	153400	67726255	4090	4090	4090	4090	0
193	20240703	153300	67726255	4090	4090	4090	4090	0
194	20240703	153200	67726255	4090	4090	4090	4090	0
195	20240703	153100	67726255	4090	4090	4090	4090	0
196	20240703	153000	67726255	4090	4090	4090	4090	108
197	20240703	152900	67284535	4090	4090	4090	4090	0
198	20240703	152800	67284535	4090	4090	4090	4090	0
199	20240703	152700	67284535	4090	4090	4090	4090	0
200	20240703	152600	67284535	4090	4090	4090	4090	0
201	20240703	152500	67284535	4090	4090	4090	4090	0
202	20240703	152400	67284535	4090	4090	4090	4090	0
203	20240703	152300	67284535	4090	4090	4090	4090	0
204	20240703	152200	67284535	4090	4090	4090	4090	0
205	20240703	152100	67284535	4090	4090	4090	4090	0
206	20240703	152000	67284535	4090	4090	4090	4090	0
207	20240703	151900	67284535	4090	4080	4090	4080	9
208	20240703	151800	67247775	4080	4065	4080	4065	58
209	20240703	151700	67011935	4065	4065	4065	4065	0
210	20240703	151600	67011935	4065	4060	4065	4055	48
211	20240703	151500	66817170	4065	4065	4065	4065	26
212	20240703	151400	66711480	4070	4070	4070	4070	2
213	20240703	151300	66703340	4075	4075	4075	4075	0
214	20240703	151200	66703340	4075	4075	4075	4075	50
215	20240703	151100	66499590	4070	4070	4070	4070	0
216	20240703	151000	66499590	4070	4070	4070	4070	6
217	20240703	150900	66475170	4070	4070	4070	4070	0
218	20240703	150800	66475170	4070	4070	4070	4070	0
219	20240703	150700	66475170	4070	4070	4070	4070	0
220	20240703	150600	66475170	4070	4075	4075	4070	9
221	20240703	150500	66438500	4070	4070	4070	4070	3
222	20240703	150400	66426290	4070	4070	4070	4070	0
223	20240703	150300	66426290	4070	4070	4070	4070	1
224	20240703	150200	66422220	4070	4070	4070	4070	4
225	20240703	150100	66405940	4075	4075	4075	4075	0
226	20240703	150000	66405940	4075	4075	4075	4075	0
227	20240703	145900	66405940	4075	4075	4075	4075	114
228	20240703	145800	65941390	4080	4080	4080	4080	0
229	20240703	145700	65941390	4080	4080	4080	4080	0
230	20240703	145600	65941390	4080	4080	4080	4080	1
231	20240703	145500	65937310	4075	4075	4075	4075	9
232	20240703	145400	65900635	4075	4075	4075	4075	0
233	20240703	145300	65900635	4075	4075	4075	4075	0
234	20240703	145200	65900635	4075	4065	4080	4065	17
235	20240703	145100	65831385	4065	4080	4085	4065	71
236	20240703	145000	65541905	4080	4080	4090	4075	51
237	20240703	144900	65333645	4080	4070	4080	4070	68
238	20240703	144800	65056540	4065	4060	4065	4060	47
239	20240703	144700	64865570	4060	4060	4070	4060	129
240	20240703	144600	64340720	4060	4060	4060	4060	0
241	20240703	144500	64340720	4060	4060	4060	4060	0
242	20240703	144400	64340720	4060	4065	4065	4060	3
243	20240703	144300	64328535	4070	4070	4070	4070	0
244	20240703	144200	64328535	4070	4070	4070	4070	0
245	20240703	144100	64328535	4070	4070	4070	4070	0
246	20240703	144000	64328535	4070	4070	4070	4070	0
247	20240703	143900	64328535	4070	4060	4070	4060	3
248	20240703	143800	64316340	4055	4055	4055	4055	926
249	20240703	143700	60561410	4055	4065	4065	4055	924
250	20240703	143600	56813540	4065	4065	4065	4065	0
251	20240703	143500	56813540	4065	4065	4065	4065	0
252	20240703	143400	56813540	4065	4065	4065	4065	0
253	20240703	143300	56813540	4065	4065	4065	4065	0
254	20240703	143200	56813540	4065	4065	4065	4065	0
255	20240703	143100	56813540	4065	4065	4065	4065	3
256	20240703	143000	56801345	4070	4070	4070	4070	0
257	20240703	142900	56801345	4070	4080	4085	4070	1095
258	20240703	142800	52344345	4075	4075	4075	4075	5
259	20240703	142700	52323970	4080	4080	4080	4080	0
260	20240703	142600	52323970	4080	4080	4080	4080	0
261	20240703	142500	52323970	4080	4080	4080	4080	0
262	20240703	142400	52323970	4080	4080	4080	4080	3
263	20240703	142300	52311730	4085	4085	4090	4085	14
264	20240703	142200	52254535	4090	4080	4090	4080	20
265	20240703	142100	52172925	4075	4075	4075	4075	14
266	20240703	142000	52115875	4080	4080	4080	4080	1
267	20240703	141900	52111795	4075	4075	4075	4075	0
268	20240703	141800	52111795	4075	4075	4075	4075	1
269	20240703	141700	52107720	4075	4075	4075	4075	3
270	20240703	141600	52095495	4075	4075	4075	4075	0
271	20240703	141500	52095495	4075	4075	4075	4075	0
272	20240703	141400	52095495	4075	4075	4075	4075	1
273	20240703	141300	52091420	4080	4080	4080	4080	0
274	20240703	141200	52091420	4080	4080	4080	4080	0
275	20240703	141100	52091420	4080	4080	4080	4080	0
276	20240703	141000	52091420	4080	4080	4080	4080	40
277	20240703	140900	51928220	4070	4075	4075	4070	3
278	20240703	140800	51916000	4075	4090	4090	4075	15
279	20240703	140700	51854775	4085	4080	4085	4080	20
280	20240703	140600	51773135	4070	4070	4070	4070	40
281	20240703	140500	51610335	4075	4075	4075	4075	0
282	20240703	140400	51610335	4075	4075	4075	4070	10
283	20240703	140300	51569620	4070	4070	4070	4070	2
284	20240703	140200	51561480	4060	4060	4060	4060	0
285	20240703	140100	51561480	4060	4060	4060	4060	0
286	20240703	140000	51561480	4060	4060	4060	4060	0
287	20240703	135900	51561480	4060	4060	4060	4060	0
288	20240703	135800	51561480	4060	4060	4060	4060	0
289	20240703	135700	51561480	4060	4060	4060	4060	0
290	20240703	135600	51561480	4060	4060	4060	4060	1500
291	20240703	135500	45471480	4050	4050	4050	4050	145
292	20240703	135400	44884230	4050	4050	4050	4050	0
293	20240703	135300	44884230	4050	4050	4050	4050	29
294	20240703	135200	44766780	4050	4050	4050	4050	0
295	20240703	135100	44766780	4050	4050	4050	4050	0
296	20240703	135000	44766780	4050	4050	4050	4050	0
297	20240703	134900	44766780	4050	4050	4050	4050	0
298	20240703	134800	44766780	4050	4050	4050	4050	0
299	20240703	134700	44766780	4050	4050	4050	4050	0
300	20240703	134600	44766780	4050	4050	4050	4050	0
301	20240703	134500	44766780	4050	4055	4055	4050	400
302	20240703	134400	43145895	4085	4070	4085	4060	1505
303	20240703	134300	37035345	4070	4070	4070	4070	0
304	20240703	134200	37035345	4070	4070	4070	4070	0
305	20240703	134100	37035345	4070	4070	4070	4070	0
306	20240703	134000	37035345	4070	4070	4070	4070	0
307	20240703	133900	37035345	4070	4080	4080	4070	851
308	20240703	133800	33571515	4090	4090	4090	4090	0
309	20240703	133700	33571515	4090	4090	4090	4090	0
310	20240703	133600	33571515	4090	4090	4090	4090	0
311	20240703	133500	33571515	4090	4090	4090	4090	0
312	20240703	133400	33571515	4090	4090	4090	4090	0
313	20240703	133300	33571515	4090	4090	4090	4090	0
314	20240703	133200	33571515	4090	4090	4090	4090	0
315	20240703	133100	33571515	4090	4090	4090	4090	0
316	20240703	133000	33571515	4090	4090	4090	4090	0
317	20240703	132900	33571515	4090	4090	4090	4090	0
318	20240703	132800	33571515	4090	4090	4090	4090	0
319	20240703	132700	33571515	4090	4090	4090	4090	0
320	20240703	132600	33571515	4090	4090	4090	4090	0
321	20240703	132500	33571515	4090	4090	4090	4090	0
322	20240703	132400	33571515	4090	4090	4090	4090	0
323	20240703	132300	33571515	4090	4090	4090	4090	1
324	20240703	132200	33567425	4080	4080	4080	4080	0
325	20240703	132100	33567425	4080	4080	4080	4080	0
326	20240703	132000	33567425	4080	4080	4080	4080	0
327	20240703	131900	33567425	4080	4080	4080	4080	0
328	20240703	131800	33567425	4080	4080	4080	4080	0
329	20240703	131700	33567425	4080	4080	4080	4080	0
330	20240703	131600	33567425	4080	4080	4080	4080	0
331	20240703	131500	33567425	4080	4080	4080	4080	0
332	20240703	131400	33567425	4080	4080	4080	4080	0
333	20240703	131300	33567425	4080	4080	4080	4080	0
334	20240703	131200	33567425	4080	4080	4080	4080	0
335	20240703	131100	33567425	4080	4085	4085	4080	63
336	20240703	131000	33310370	4095	4095	4095	4095	0
337	20240703	130900	33310370	4095	4095	4095	4095	0
338	20240703	130800	33310370	4095	4095	4095	4095	0
339	20240703	130700	33310370	4095	4095	4095	4095	0
340	20240703	130600	33310370	4095	4095	4095	4095	0
341	20240703	130500	33310370	4095	4095	4095	4095	0
342	20240703	130400	33310370	4095	4095	4095	4095	0
343	20240703	130300	33310370	4095	4095	4095	4095	0
344	20240703	130200	33310370	4095	4095	4095	4095	0
345	20240703	130100	33310370	4095	4095	4095	4095	1
346	20240703	130000	33306275	4095	4095	4095	4095	0
347	20240703	125900	33306275	4095	4095	4095	4095	0
348	20240703	125800	33306275	4095	4085	4095	4085	50
349	20240703	125700	33101860	4085	4090	4090	4085	30
350	20240703	125600	32979190	4090	4090	4090	4090	0
351	20240703	125500	32979190	4090	4090	4090	4090	0
352	20240703	125400	32979190	4090	4090	4090	4090	0
353	20240703	125300	32979190	4090	4090	4090	4090	7
354	20240703	125200	32950560	4095	4090	4095	4090	60
355	20240703	125100	32704910	4095	4095	4095	4095	0
356	20240703	125000	32704910	4095	4095	4095	4095	351
357	20240703	124900	31267565	4090	4085	4095	4085	69
358	20240703	124800	30985685	4090	4090	4090	4090	5
359	20240703	124700	30965235	4085	4085	4085	4085	0
360	20240703	124600	30965235	4085	4085	4085	4085	0
361	20240703	124500	30965235	4085	4080	4085	4080	663
362	20240703	124400	28258985	4070	4070	4070	4070	166
363	20240703	124300	27583365	4070	4070	4070	4070	0
364	20240703	124200	27583365	4070	4070	4070	4070	0
365	20240703	124100	27583365	4070	4070	4070	4070	0
366	20240703	124000	27583365	4070	4070	4070	4070	0
367	20240703	123900	27583365	4070	4070	4070	4070	0
368	20240703	123800	27583365	4070	4070	4070	4070	0
369	20240703	123700	27583365	4070	4070	4070	4070	0
370	20240703	123600	27583365	4070	4070	4070	4070	0
371	20240703	123500	27583365	4070	4070	4070	4070	0
372	20240703	123400	27583365	4070	4065	4070	4065	3
373	20240703	123300	27571165	4065	4065	4070	4065	12
374	20240703	123200	27522380	4060	4060	4060	4060	0
375	20240703	123100	27522380	4060	4060	4060	4060	0
376	20240703	123000	27522380	4060	4060	4060	4060	0
377	20240703	122900	27522380	4060	4060	4060	4060	0
378	20240703	122800	27522380	4060	4060	4060	4060	0
379	20240703	122700	27522380	4060	4065	4065	4060	184
380	20240703	122600	26774605	4065	4065	4065	4065	0
381	20240703	122500	26774605	4065	4065	4065	4065	0
382	20240703	122400	26774605	4065	4065	4065	4065	127
383	20240703	122300	26258350	4065	4065	4065	4065	0
384	20240703	122200	26258350	4065	4065	4065	4065	0
385	20240703	122100	26258350	4065	4065	4065	4065	0
386	20240703	122000	26258350	4065	4065	4065	4065	0
387	20240703	121900	26258350	4065	4065	4065	4065	0
388	20240703	121800	26258350	4065	4065	4065	4065	0
389	20240703	121700	26258350	4065	4065	4065	4065	0
390	20240703	121600	26258350	4065	4065	4065	4065	0
391	20240703	121500	26258350	4065	4065	4065	4065	0
392	20240703	121400	26258350	4065	4065	4065	4065	0
393	20240703	121300	26258350	4065	4065	4065	4065	0
394	20240703	121200	26258350	4065	4065	4065	4065	0
395	20240703	121100	26258350	4065	4065	4065	4065	0
396	20240703	121000	26258350	4065	4065	4065	4065	0
397	20240703	120900	26258350	4065	4065	4065	4065	0
398	20240703	120800	26258350	4065	4065	4065	4065	0
399	20240703	120700	26258350	4065	4065	4065	4065	8
400	20240703	120600	26225830	4070	4070	4070	4070	0
401	20240703	120500	26225830	4070	4070	4070	4070	0
402	20240703	120400	26225830	4070	4070	4070	4070	0
403	20240703	120300	26225830	4070	4070	4070	4070	0
404	20240703	120200	26225830	4070	4070	4070	4070	0
405	20240703	120100	26225830	4070	4070	4070	4070	0
406	20240703	120000	26225830	4070	4070	4070	4070	0
407	20240703	115900	26225830	4070	4070	4070	4070	0
408	20240703	115800	26225830	4070	4070	4070	4070	0
409	20240703	115700	26225830	4070	4070	4070	4070	0
410	20240703	115600	26225830	4070	4070	4070	4070	0
411	20240703	115500	26225830	4070	4070	4070	4070	0
412	20240703	115400	26225830	4070	4070	4070	4070	0
413	20240703	115300	26225830	4070	4070	4070	4070	0
414	20240703	115200	26225830	4070	4070	4070	4070	0
415	20240703	115100	26225830	4070	4070	4070	4070	0
416	20240703	115000	26225830	4070	4070	4070	4070	0
417	20240703	114900	26225830	4070	4070	4070	4070	0
418	20240703	114800	26225830	4070	4070	4070	4070	0
419	20240703	114700	26225830	4070	4070	4070	4070	0
420	20240703	114600	26225830	4070	4070	4070	4070	0
421	20240703	114500	26225830	4070	4070	4070	4070	0
422	20240703	114400	26225830	4070	4070	4070	4070	0
423	20240703	114300	26225830	4070	4070	4070	4070	0
424	20240703	114200	26225830	4070	4070	4070	4070	0
425	20240703	114100	26225830	4070	4070	4070	4070	0
426	20240703	114000	26225830	4070	4070	4070	4070	3
427	20240703	113900	26213620	4065	4065	4065	4065	12
428	20240703	113800	26164840	4065	4065	4065	4065	0
429	20240703	113700	26164840	4065	4065	4065	4065	0
430	20240703	113600	26164840	4065	4065	4065	4065	0
431	20240703	113500	26164840	4065	4065	4065	4065	0
432	20240703	113400	26164840	4065	4065	4065	4065	0
433	20240703	113300	26164840	4065	4065	4065	4065	0
434	20240703	113200	26164840	4065	4065	4065	4065	0
435	20240703	113100	26164840	4065	4065	4065	4065	0
436	20240703	113000	26164840	4065	4065	4065	4065	0
437	20240703	112900	26164840	4065	4065	4065	4065	0
438	20240703	112800	26164840	4065	4065	4065	4065	0
439	20240703	112700	26164840	4065	4065	4065	4065	0
440	20240703	112600	26164840	4065	4065	4065	4065	0
441	20240703	112500	26164840	4065	4065	4065	4065	0
442	20240703	112400	26164840	4065	4065	4065	4065	0
443	20240703	112300	26164840	4065	4065	4065	4065	0
444	20240703	112200	26164840	4065	4065	4065	4065	0
445	20240703	112100	26164840	4065	4065	4065	4065	0
446	20240703	112000	26164840	4065	4065	4065	4065	0
447	20240703	111900	26164840	4065	4065	4065	4065	0
448	20240703	111800	26164840	4065	4065	4065	4065	0
449	20240703	111700	26164840	4065	4065	4065	4065	8
450	20240703	111600	26132320	4065	4065	4065	4065	10
451	20240703	111500	26091670	4070	4070	4070	4070	0
452	20240703	111400	26091670	4070	4070	4070	4070	0
453	20240703	111300	26091670	4070	4070	4070	4070	0
454	20240703	111200	26091670	4070	4070	4070	4070	2
455	20240703	111100	26083530	4075	4075	4075	4075	0
456	20240703	111000	26083530	4075	4075	4075	4075	0
457	20240703	110900	26083530	4075	4075	4075	4075	0
458	20240703	110800	26083530	4075	4075	4075	4075	0
459	20240703	110700	26083530	4075	4075	4075	4075	0
460	20240703	110600	26083530	4075	4075	4075	4075	0
461	20240703	110500	26083530	4075	4075	4075	4075	3
462	20240703	110400	26071305	4075	4075	4075	4075	1
463	20240703	110300	26067230	4075	4075	4080	4075	8
464	20240703	110200	26034620	4080	4075	4080	4075	17
465	20240703	110100	25965325	4065	4065	4065	4065	100
466	20240703	110000	25558825	4070	4070	4070	4070	2
467	20240703	105900	25550685	4085	4080	4085	4080	2
468	20240703	105800	25542520	4080	4075	4080	4075	33
469	20240703	105700	25408015	4075	4075	4075	4075	0
470	20240703	105600	25408015	4075	4075	4075	4075	38
471	20240703	105500	25253165	4075	4075	4075	4075	0
472	20240703	105400	25253165	4075	4075	4075	4075	0
473	20240703	105300	25253165	4075	4075	4075	4075	0
474	20240703	105200	25253165	4075	4065	4075	4065	2
475	20240703	105100	25245025	4060	4060	4060	4060	0
476	20240703	105000	25245025	4060	4060	4060	4060	0
477	20240703	104900	25245025	4060	4060	4060	4060	0
478	20240703	104800	25245025	4060	4055	4075	4055	26
479	20240703	104700	25139355	4050	4050	4050	4050	4
480	20240703	104600	25123155	4060	4060	4060	4060	0
481	20240703	104500	25123155	4060	4060	4060	4060	861
482	20240703	104400	21627495	4050	4050	4050	4050	120
483	20240703	104300	21141495	4055	4055	4055	4050	86
484	20240703	104200	20793045	4055	4060	4060	4055	8
485	20240703	104100	20760600	4065	4065	4065	4065	2
486	20240703	104000	20752470	4075	4065	4075	4065	14
487	20240703	103900	20695525	4060	4060	4060	4060	0
488	20240703	103800	20695525	4060	4060	4060	4060	0
489	20240703	103700	20695525	4060	4065	4065	4050	1601
490	20240703	103600	14202645	4075	4075	4075	4075	0
491	20240703	103500	14202645	4075	4070	4075	4070	7
492	20240703	103400	14174145	4065	4060	4065	4060	936
493	20240703	103300	10372365	4060	4060	4060	4060	0
494	20240703	103200	10372365	4060	4060	4060	4060	0
495	20240703	103100	10372365	4060	4060	4060	4060	0
496	20240703	103000	10372365	4060	4060	4060	4060	0
497	20240703	102900	10372365	4060	4060	4060	4060	0
498	20240703	102800	10372365	4060	4060	4060	4060	0
499	20240703	102700	10372365	4060	4060	4060	4060	229
500	20240703	102600	9442625	4060	4060	4060	4060	30
501	20240703	102500	9320825	4065	4065	4065	4065	0
502	20240703	102400	9320825	4065	4065	4065	4065	23
503	20240703	102300	9227330	4065	4065	4065	4065	198
504	20240703	102200	8422460	4070	4070	4070	4070	5
505	20240703	102100	8402110	4070	4070	4070	4070	1
506	20240703	102000	8398040	4070	4070	4070	4070	0
507	20240703	101900	8398040	4070	4070	4070	4070	0
508	20240703	101800	8398040	4070	4070	4070	4070	0
509	20240703	101700	8398040	4070	4070	4070	4070	0
510	20240703	101600	8398040	4070	4070	4070	4070	0
511	20240703	101500	8398040	4070	4070	4070	4070	0
512	20240703	101400	8398040	4070	4070	4070	4070	1
513	20240703	101300	8393970	4070	4070	4070	4070	2
514	20240703	101200	8385830	4075	4075	4075	4075	0
515	20240703	101100	8385830	4075	4075	4075	4075	0
516	20240703	101000	8385830	4075	4075	4075	4075	0
517	20240703	100900	8385830	4075	4075	4075	4075	0
518	20240703	100800	8385830	4075	4075	4075	4075	0
519	20240703	100700	8385830	4075	4075	4075	4075	0
520	20240703	100600	8385830	4075	4075	4075	4075	1
521	20240703	100500	8381755	4065	4065	4065	4065	0
522	20240703	100400	8381755	4065	4065	4065	4065	0
523	20240703	100300	8381755	4065	4065	4065	4065	0
524	20240703	100200	8381755	4065	4065	4065	4065	81
525	20240703	100100	8052490	4065	4065	4065	4065	0
526	20240703	100000	8052490	4065	4065	4065	4065	0
527	20240703	095900	8052490	4065	4065	4065	4065	13
528	20240703	095800	7999645	4085	4075	4085	4075	5
529	20240703	095700	7979260	4075	4075	4075	4075	2
530	20240703	095600	7971110	4065	4065	4065	4065	0
531	20240703	095500	7971110	4065	4065	4065	4065	0
532	20240703	095400	7971110	4065	4065	4065	4065	0
533	20240703	095300	7971110	4065	4065	4065	4065	0
534	20240703	095200	7971110	4065	4065	4065	4065	0
535	20240703	095100	7971110	4065	4065	4065	4065	0
536	20240703	095000	7971110	4065	4065	4065	4065	0
537	20240703	094900	7971110	4065	4065	4065	4065	0
538	20240703	094800	7971110	4065	4065	4065	4065	0
539	20240703	094700	7971110	4065	4065	4065	4065	0
540	20240703	094600	7971110	4065	4065	4065	4065	0
541	20240703	094500	7971110	4065	4065	4065	4065	3
542	20240703	094400	7958915	4070	4070	4070	4070	297
543	20240703	094300	6750125	4070	4070	4070	4070	0
544	20240703	094200	6750125	4070	4070	4070	4070	0
545	20240703	094100	6750125	4070	4070	4070	4070	0
546	20240703	094000	6750125	4070	4070	4070	4070	0
547	20240703	093900	6750125	4070	4070	4070	4070	0
548	20240703	093800	6750125	4070	4070	4070	4070	0
549	20240703	093700	6750125	4070	4070	4070	4070	0
550	20240703	093600	6750125	4070	4080	4080	4070	500
551	20240703	093500	4714455	4090	4090	4090	4090	0
552	20240703	093400	4714455	4090	4090	4090	4090	0
553	20240703	093300	4714455	4090	4090	4090	4090	0
554	20240703	093200	4714455	4090	4090	4090	4090	0
555	20240703	093100	4714455	4090	4090	4090	4090	0
556	20240703	093000	4714455	4090	4090	4090	4090	0
557	20240703	092900	4714455	4090	4090	4090	4090	0
558	20240703	092800	4714455	4090	4090	4090	4090	0
559	20240703	092700	4714455	4090	4090	4090	4090	0
560	20240703	092600	4714455	4090	4090	4090	4090	1
561	20240703	092500	4710365	4080	4080	4080	4080	0
562	20240703	092400	4710365	4080	4080	4080	4080	0
563	20240703	092300	4710365	4080	4075	4080	4075	183
564	20240703	092200	3963810	4075	4070	4075	4070	2
565	20240703	092100	3955665	4085	4085	4085	4085	0
566	20240703	092000	3955665	4085	4085	4085	4085	0
567	20240703	091900	3955665	4085	4080	4085	4080	52
568	20240703	091800	3743260	4080	4075	4080	4075	573
569	20240703	091700	1405785	4080	4080	4080	4080	18
570	20240703	091600	1332345	4080	4080	4080	4080	0
571	20240703	091500	1332345	4080	4080	4080	4080	0
572	20240703	091400	1332345	4080	4080	4080	4080	0
573	20240703	091300	1332345	4080	4080	4080	4080	20
574	20240703	091200	1250745	4080	4080	4080	4080	84
575	20240703	091100	908025	4080	4080	4080	4080	0
576	20240703	091000	908025	4080	4080	4080	4080	12
577	20240703	090900	859065	4105	4105	4105	4105	0
578	20240703	090800	859065	4105	4085	4105	4085	12
579	20240703	090700	809915	4075	4075	4075	4075	0
580	20240703	090600	809915	4075	4080	4080	4075	5
581	20240703	090500	789535	4075	4090	4090	4075	20
582	20240703	090400	707965	4095	4100	4100	4095	2
583	20240703	090300	699770	4105	4095	4105	4095	4
584	20240703	090200	683380	4095	4090	4110	4090	99
585	20240703	090100	277645	4100	4085	4100	4085	58
586	20240703	090000	40700	4070	4070	4070	4070	10