KissMeData/004780/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184400	52117225	4100	4100	4100	4100	795
3	20240702	184300	52117225	4100	4100	4100	4100	0
4	20240702	184200	52117225	4100	4100	4100	4100	0
5	20240702	184100	52117225	4100	4100	4100	4100	0
6	20240702	184000	52117225	4100	4100	4100	4100	0
7	20240702	183900	52117225	4100	4100	4100	4100	0
8	20240702	183800	52117225	4100	4100	4100	4100	0
9	20240702	183700	52117225	4100	4100	4100	4100	0
10	20240702	183600	52117225	4100	4100	4100	4100	0
11	20240702	183500	52117225	4100	4100	4100	4100	0
12	20240702	183400	52117225	4100	4100	4100	4100	0
13	20240702	183300	52117225	4100	4100	4100	4100	0
14	20240702	183200	52117225	4100	4100	4100	4100	0
15	20240702	183100	52117225	4100	4100	4100	4100	0
16	20240702	183000	52117225	4100	4100	4100	4100	0
17	20240702	182900	52117225	4100	4100	4100	4100	0
18	20240702	182800	52117225	4100	4100	4100	4100	0
19	20240702	182700	52117225	4100	4100	4100	4100	0
20	20240702	182600	52117225	4100	4100	4100	4100	0
21	20240702	182500	52117225	4100	4100	4100	4100	0
22	20240702	182400	52117225	4100	4100	4100	4100	0
23	20240702	182300	52117225	4100	4100	4100	4100	0
24	20240702	182200	52117225	4100	4100	4100	4100	0
25	20240702	182100	52117225	4100	4100	4100	4100	0
26	20240702	182000	52117225	4100	4100	4100	4100	0
27	20240702	181900	52117225	4100	4100	4100	4100	0
28	20240702	181800	52117225	4100	4100	4100	4100	0
29	20240702	181700	52117225	4100	4100	4100	4100	0
30	20240702	181600	52117225	4100	4100	4100	4100	0
31	20240702	181500	52117225	4100	4100	4100	4100	0
32	20240702	181400	52117225	4100	4100	4100	4100	795
33	20240702	181300	52117225	4100	4100	4100	4100	0
34	20240702	181200	52117225	4100	4100	4100	4100	0
35	20240702	181100	52117225	4100	4100	4100	4100	0
36	20240702	181000	52117225	4100	4100	4100	4100	0
37	20240702	180900	52117225	4100	4100	4100	4100	0
38	20240702	180800	52117225	4100	4100	4100	4100	0
39	20240702	180700	52117225	4100	4100	4100	4100	0
40	20240702	180600	52117225	4100	4100	4100	4100	0
41	20240702	180500	52117225	4100	4100	4100	4100	0
42	20240702	180400	52117225	4100	4100	4100	4100	0
43	20240702	180300	52117225	4100	4100	4100	4100	0
44	20240702	180200	52117225	4100	4100	4100	4100	0
45	20240702	180100	52117225	4100	4100	4100	4100	0
46	20240702	180000	52117225	4100	4100	4100	4100	0
47	20240702	175900	52117225	4100	4100	4100	4100	0
48	20240702	175800	52117225	4100	4100	4100	4100	0
49	20240702	175700	52117225	4100	4100	4100	4100	0
50	20240702	175600	52117225	4100	4100	4100	4100	0
51	20240702	175500	52117225	4100	4100	4100	4100	0
52	20240702	175400	52117225	4100	4100	4100	4100	0
53	20240702	175300	52117225	4100	4100	4100	4100	0
54	20240702	175200	52117225	4100	4100	4100	4100	0
55	20240702	175100	52117225	4100	4100	4100	4100	0
56	20240702	175000	52117225	4100	4100	4100	4100	0
57	20240702	174900	52117225	4100	4100	4100	4100	0
58	20240702	174800	52117225	4100	4100	4100	4100	0
59	20240702	174700	52117225	4100	4100	4100	4100	0
60	20240702	174600	52117225	4100	4100	4100	4100	0
61	20240702	174500	52117225	4100	4100	4100	4100	0
62	20240702	174400	52117225	4100	4100	4100	4100	795
63	20240702	174300	52117225	4100	4100	4100	4100	0
64	20240702	174200	52117225	4100	4100	4100	4100	0
65	20240702	174100	52117225	4100	4100	4100	4100	0
66	20240702	174000	52117225	4100	4100	4100	4100	0
67	20240702	173900	52117225	4100	4100	4100	4100	0
68	20240702	173800	52117225	4100	4100	4100	4100	0
69	20240702	173700	52117225	4100	4100	4100	4100	0
70	20240702	173600	52117225	4100	4100	4100	4100	0
71	20240702	173500	52117225	4100	4100	4100	4100	0
72	20240702	173400	52117225	4100	4100	4100	4100	0
73	20240702	173300	52117225	4100	4100	4100	4100	0
74	20240702	173200	52117225	4100	4100	4100	4100	0
75	20240702	173100	52117225	4100	4100	4100	4100	0
76	20240702	173000	52117225	4100	4100	4100	4100	0
77	20240702	172900	52117225	4100	4100	4100	4100	0
78	20240702	172800	52117225	4100	4100	4100	4100	0
79	20240702	172700	52117225	4100	4100	4100	4100	0
80	20240702	172600	52117225	4100	4100	4100	4100	0
81	20240702	172500	52117225	4100	4100	4100	4100	0
82	20240702	172400	52117225	4100	4100	4100	4100	0
83	20240702	172300	52117225	4100	4100	4100	4100	0
84	20240702	172200	52117225	4100	4100	4100	4100	0
85	20240702	172100	52117225	4100	4100	4100	4100	0
86	20240702	172000	52117225	4100	4100	4100	4100	0
87	20240702	171900	52117225	4100	4100	4100	4100	0
88	20240702	171800	52117225	4100	4100	4100	4100	0
89	20240702	171700	52117225	4100	4100	4100	4100	0
90	20240702	171600	52117225	4100	4100	4100	4100	0
91	20240702	171500	52117225	4100	4100	4100	4100	0
92	20240702	171400	52117225	4100	4100	4100	4100	795
93	20240702	171300	52117225	4100	4100	4100	4100	0
94	20240702	171200	52117225	4100	4100	4100	4100	0
95	20240702	171100	52117225	4100	4100	4100	4100	0
96	20240702	171000	52117225	4100	4100	4100	4100	0
97	20240702	170900	52117225	4100	4100	4100	4100	0
98	20240702	170800	52117225	4100	4100	4100	4100	0
99	20240702	170700	52117225	4100	4100	4100	4100	0
100	20240702	170600	52117225	4100	4100	4100	4100	0
101	20240702	170500	52117225	4100	4100	4100	4100	0
102	20240702	170400	52117225	4100	4100	4100	4100	0
103	20240702	170300	52117225	4100	4100	4100	4100	0
104	20240702	170200	52117225	4100	4100	4100	4100	0
105	20240702	170100	52117225	4100	4100	4100	4100	0
106	20240702	170000	52117225	4100	4100	4100	4100	0
107	20240702	165900	52117225	4100	4100	4100	4100	0
108	20240702	165800	52117225	4100	4100	4100	4100	0
109	20240702	165700	52117225	4100	4100	4100	4100	0
110	20240702	165600	52117225	4100	4100	4100	4100	0
111	20240702	165500	52117225	4100	4100	4100	4100	0
112	20240702	165400	52117225	4100	4100	4100	4100	0
113	20240702	165300	52117225	4100	4100	4100	4100	0
114	20240702	165200	52117225	4100	4100	4100	4100	0
115	20240702	165100	52117225	4100	4100	4100	4100	0
116	20240702	165000	52117225	4100	4100	4100	4100	0
117	20240702	164900	52117225	4100	4100	4100	4100	0
118	20240702	164800	52117225	4100	4100	4100	4100	0
119	20240702	164700	52117225	4100	4100	4100	4100	0
120	20240702	164600	52117225	4100	4100	4100	4100	0
121	20240702	164500	52117225	4100	4100	4100	4100	0
122	20240702	164400	52117225	4100	4100	4100	4100	795
123	20240702	164300	52117225	4100	4100	4100	4100	0
124	20240702	164200	52117225	4100	4100	4100	4100	0
125	20240702	164100	52117225	4100	4100	4100	4100	0
126	20240702	164000	52117225	4100	4100	4100	4100	0
127	20240702	163900	52117225	4100	4100	4100	4100	0
128	20240702	163800	52117225	4100	4100	4100	4100	0
129	20240702	163700	52117225	4100	4100	4100	4100	0
130	20240702	163600	52117225	4100	4100	4100	4100	0
131	20240702	163500	52117225	4100	4100	4100	4100	0
132	20240702	163400	52117225	4100	4100	4100	4100	0
133	20240702	163300	52117225	4100	4100	4100	4100	0
134	20240702	163200	52117225	4100	4100	4100	4100	0
135	20240702	163100	52117225	4100	4100	4100	4100	0
136	20240702	163000	52117225	4100	4100	4100	4100	0
137	20240702	162900	52117225	4100	4100	4100	4100	0
138	20240702	162800	52117225	4100	4100	4100	4100	0
139	20240702	162700	52117225	4100	4100	4100	4100	0
140	20240702	162600	52117225	4100	4100	4100	4100	0
141	20240702	162500	52117225	4100	4100	4100	4100	0
142	20240702	162400	52117225	4100	4100	4100	4100	0
143	20240702	162300	52117225	4100	4100	4100	4100	0
144	20240702	162200	52117225	4100	4100	4100	4100	0
145	20240702	162100	52117225	4100	4100	4100	4100	0
146	20240702	162000	52117225	4100	4100	4100	4100	0
147	20240702	161900	52117225	4100	4100	4100	4100	0
148	20240702	161800	52117225	4100	4100	4100	4100	0
149	20240702	161700	52117225	4100	4100	4100	4100	0
150	20240702	161600	52117225	4100	4100	4100	4100	0
151	20240702	161500	52117225	4100	4100	4100	4100	0
152	20240702	161400	52117225	4100	4100	4100	4100	795
153	20240702	161300	52117225	4100	4100	4100	4100	0
154	20240702	161200	52117225	4100	4100	4100	4100	0
155	20240702	161100	52117225	4100	4100	4100	4100	0
156	20240702	161000	52117225	4100	4100	4100	4100	0
157	20240702	160900	52117225	4100	4100	4100	4100	0
158	20240702	160800	52117225	4100	4100	4100	4100	0
159	20240702	160700	52117225	4100	4100	4100	4100	0
160	20240702	160600	52117225	4100	4100	4100	4100	0
161	20240702	160500	52117225	4100	4100	4100	4100	0
162	20240702	160400	52117225	4100	4100	4100	4100	0
163	20240702	160300	52117225	4100	4100	4100	4100	0
164	20240702	160200	52117225	4100	4100	4100	4100	0
165	20240702	160100	52117225	4100	4100	4100	4100	0
166	20240702	160000	52117225	4100	4100	4100	4100	0
167	20240702	155900	52117225	4100	4100	4100	4100	0
168	20240702	155800	52117225	4100	4100	4100	4100	0
169	20240702	155700	52117225	4100	4100	4100	4100	0
170	20240702	155600	52117225	4100	4100	4100	4100	0
171	20240702	155500	52117225	4100	4100	4100	4100	0
172	20240702	155400	52117225	4100	4100	4100	4100	0
173	20240702	155300	52117225	4100	4100	4100	4100	0
174	20240702	155200	52117225	4100	4100	4100	4100	0
175	20240702	155100	52117225	4100	4100	4100	4100	0
176	20240702	155000	52117225	4100	4100	4100	4100	0
177	20240702	154900	52117225	4100	4100	4100	4100	0
178	20240702	154800	52117225	4100	4100	4100	4100	0
179	20240702	154700	52117225	4100	4100	4100	4100	0
180	20240702	154600	52117225	4100	4100	4100	4100	0
181	20240702	154500	52117225	4100	4100	4100	4100	0
182	20240702	154400	52117225	4100	4100	4100	4100	795
183	20240702	154300	52117225	4100	4100	4100	4100	0
184	20240702	154200	52117225	4100	4100	4100	4100	0
185	20240702	154100	52117225	4100	4100	4100	4100	0
186	20240702	154000	52117225	4100	4100	4100	4100	0
187	20240702	153900	52117225	4100	4100	4100	4100	0
188	20240702	153800	52117225	4100	4100	4100	4100	0
189	20240702	153700	52117225	4100	4100	4100	4100	0
190	20240702	153600	52117225	4100	4100	4100	4100	0
191	20240702	153500	52117225	4100	4100	4100	4100	0
192	20240702	153400	52117225	4100	4100	4100	4100	0
193	20240702	153300	52117225	4100	4100	4100	4100	0
194	20240702	153200	52117225	4100	4100	4100	4100	0
195	20240702	153100	52117225	4100	4100	4100	4100	0
196	20240702	153000	52117225	4100	4100	4100	4100	795
197	20240702	152900	48857725	4075	4075	4075	4075	0
198	20240702	152800	48857725	4075	4075	4075	4075	0
199	20240702	152700	48857725	4075	4075	4075	4075	0
200	20240702	152600	48857725	4075	4075	4075	4075	0
201	20240702	152500	48857725	4075	4075	4075	4075	0
202	20240702	152400	48857725	4075	4075	4075	4075	0
203	20240702	152300	48857725	4075	4075	4075	4075	0
204	20240702	152200	48857725	4075	4075	4075	4075	0
205	20240702	152100	48857725	4075	4075	4075	4075	0
206	20240702	152000	48857725	4075	4075	4075	4075	0
207	20240702	151900	48857725	4075	4075	4075	4075	53
208	20240702	151800	48641750	4075	4075	4075	4075	5
209	20240702	151700	48621375	4075	4075	4075	4075	0
210	20240702	151600	48621375	4075	4075	4075	4075	156
211	20240702	151500	47985675	4080	4080	4080	4080	0
212	20240702	151400	47985675	4080	4080	4080	4080	0
213	20240702	151300	47985675	4080	4080	4080	4080	0
214	20240702	151200	47985675	4080	4080	4080	4080	0
215	20240702	151100	47985675	4080	4080	4080	4080	1
216	20240702	151000	47981595	4075	4075	4075	4075	0
217	20240702	150900	47981595	4075	4075	4075	4075	0
218	20240702	150800	47981595	4075	4075	4075	4075	0
219	20240702	150700	47981595	4075	4075	4075	4075	0
220	20240702	150600	47981595	4075	4075	4075	4075	0
221	20240702	150500	47981595	4075	4075	4075	4075	0
222	20240702	150400	47981595	4075	4075	4075	4075	0
223	20240702	150300	47981595	4075	4075	4075	4075	90
224	20240702	150200	47614845	4075	4075	4075	4075	0
225	20240702	150100	47614845	4075	4075	4075	4075	0
226	20240702	150000	47614845	4075	4075	4075	4075	0
227	20240702	145900	47614845	4075	4075	4075	4075	0
228	20240702	145800	47614845	4075	4080	4080	4075	120
229	20240702	145700	47125840	4090	4090	4090	4090	0
230	20240702	145600	47125840	4090	4090	4090	4090	42
231	20240702	145500	46954060	4090	4090	4090	4090	0
232	20240702	145400	46954060	4090	4090	4090	4090	4
233	20240702	145300	46937700	4080	4095	4095	4075	55
234	20240702	145200	46713355	4085	4075	4085	4075	12
235	20240702	145100	46664345	4070	4070	4070	4070	0
236	20240702	145000	46664345	4070	4085	4085	4070	401
237	20240702	144900	45030240	4095	4085	4095	4085	25
238	20240702	144800	44928090	4085	4080	4085	4080	6
239	20240702	144700	44903605	4080	4080	4080	4080	0
240	20240702	144600	44903605	4080	4080	4080	4080	0
241	20240702	144500	44903605	4080	4080	4080	4080	0
242	20240702	144400	44903605	4080	4080	4080	4080	4
243	20240702	144300	44887285	4080	4080	4085	4060	23
244	20240702	144200	44793465	4080	4060	4080	4060	2
245	20240702	144100	44785325	4070	4070	4070	4070	1
246	20240702	144000	44781255	4055	4055	4055	4055	40
247	20240702	143900	44619055	4055	4055	4055	4055	110
248	20240702	143800	44173005	4060	4060	4060	4060	30
249	20240702	143700	44051205	4060	4075	4075	4060	1332
250	20240702	143600	38642955	4085	4085	4085	4085	0
251	20240702	143500	38642955	4085	4085	4085	4085	0
252	20240702	143400	38642955	4085	4085	4085	4085	0
253	20240702	143300	38642955	4085	4085	4085	4085	0
254	20240702	143200	38642955	4085	4085	4085	4085	0
255	20240702	143100	38642955	4085	4085	4085	4085	0
256	20240702	143000	38642955	4085	4080	4085	4080	2
257	20240702	142900	38634790	4070	4070	4070	4070	0
258	20240702	142800	38634790	4070	4070	4070	4070	1
259	20240702	142700	38630720	4085	4070	4085	4070	6
260	20240702	142600	38606255	4075	4070	4075	4070	462
261	20240702	142500	36723610	4070	4070	4070	4070	0
262	20240702	142400	36723610	4070	4070	4070	4070	0
263	20240702	142300	36723610	4070	4070	4070	4070	0
264	20240702	142200	36723610	4070	4070	4075	4070	974
265	20240702	142100	32754580	4070	4070	4070	4070	2
266	20240702	142000	32746440	4075	4075	4075	4075	0
267	20240702	141900	32746440	4075	4075	4075	4075	0
268	20240702	141800	32746440	4075	4075	4075	4075	0
269	20240702	141700	32746440	4075	4075	4075	4075	0
270	20240702	141600	32746440	4075	4075	4075	4075	0
271	20240702	141500	32746440	4075	4075	4075	4075	0
272	20240702	141400	32746440	4075	4070	4075	4070	2
273	20240702	141300	32738295	4070	4070	4070	4070	0
274	20240702	141200	32738295	4070	4070	4070	4070	13
275	20240702	141100	32685385	4070	4070	4070	4070	0
276	20240702	141000	32685385	4070	4070	4070	4070	0
277	20240702	140900	32685385	4070	4070	4070	4070	30
278	20240702	140800	32563285	4065	4065	4065	4065	0
279	20240702	140700	32563285	4065	4065	4065	4065	0
280	20240702	140600	32563285	4065	4065	4065	4065	0
281	20240702	140500	32563285	4065	4065	4065	4065	0
282	20240702	140400	32563285	4065	4065	4065	4065	0
283	20240702	140300	32563285	4065	4065	4065	4065	0
284	20240702	140200	32563285	4065	4065	4065	4065	0
285	20240702	140100	32563285	4065	4065	4065	4065	0
286	20240702	140000	32563285	4065	4065	4065	4065	1
287	20240702	135900	32559220	4070	4070	4070	4070	0
288	20240702	135800	32559220	4070	4070	4070	4070	0
289	20240702	135700	32559220	4070	4070	4070	4070	0
290	20240702	135600	32559220	4070	4070	4070	4070	0
291	20240702	135500	32559220	4070	4070	4070	4070	0
292	20240702	135400	32559220	4070	4070	4070	4070	0
293	20240702	135300	32559220	4070	4070	4070	4070	0
294	20240702	135200	32559220	4070	4070	4070	4070	0
295	20240702	135100	32559220	4070	4070	4070	4070	258
296	20240702	135000	31509160	4075	4075	4075	4075	0
297	20240702	134900	31509160	4075	4075	4075	4075	0
298	20240702	134800	31509160	4075	4075	4075	4075	0
299	20240702	134700	31509160	4075	4075	4075	4075	0
300	20240702	134600	31509160	4075	4075	4075	4075	99
301	20240702	134500	31105735	4080	4080	4080	4080	0
302	20240702	134400	31105735	4080	4080	4080	4080	0
303	20240702	134300	31105735	4080	4080	4080	4080	0
304	20240702	134200	31105735	4080	4080	4080	4080	0
305	20240702	134100	31105735	4080	4080	4080	4080	0
306	20240702	134000	31105735	4080	4080	4080	4080	0
307	20240702	133900	31105735	4080	4080	4080	4080	0
308	20240702	133800	31105735	4080	4080	4080	4080	0
309	20240702	133700	31105735	4080	4080	4080	4080	99
310	20240702	133600	30701815	4080	4080	4080	4080	0
311	20240702	133500	30701815	4080	4080	4080	4080	0
312	20240702	133400	30701815	4080	4080	4080	4080	0
313	20240702	133300	30701815	4080	4080	4080	4080	0
314	20240702	133200	30701815	4080	4080	4080	4080	0
315	20240702	133100	30701815	4080	4080	4080	4080	0
316	20240702	133000	30701815	4080	4080	4080	4080	1
317	20240702	132900	30697735	4080	4075	4080	4075	101
318	20240702	132800	30285660	4075	4075	4075	4075	0
319	20240702	132700	30285660	4075	4075	4075	4075	0
320	20240702	132600	30285660	4075	4075	4075	4075	0
321	20240702	132500	30285660	4075	4075	4075	4075	0
322	20240702	132400	30285660	4075	4075	4075	4075	0
323	20240702	132300	30285660	4075	4075	4075	4075	0
324	20240702	132200	30285660	4075	4075	4075	4075	0
325	20240702	132100	30285660	4075	4075	4075	4075	0
326	20240702	132000	30285660	4075	4075	4075	4075	0
327	20240702	131900	30285660	4075	4075	4075	4075	0
328	20240702	131800	30285660	4075	4075	4075	4075	0
329	20240702	131700	30285660	4075	4075	4075	4075	0
330	20240702	131600	30285660	4075	4075	4075	4075	0
331	20240702	131500	30285660	4075	4075	4075	4075	0
332	20240702	131400	30285660	4075	4075	4075	4075	0
333	20240702	131300	30285660	4075	4075	4075	4075	0
334	20240702	131200	30285660	4075	4075	4075	4075	0
335	20240702	131100	30285660	4075	4075	4075	4075	0
336	20240702	131000	30285660	4075	4075	4075	4075	0
337	20240702	130900	30285660	4075	4075	4075	4075	0
338	20240702	130800	30285660	4075	4075	4075	4075	0
339	20240702	130700	30285660	4075	4075	4075	4075	0
340	20240702	130600	30285660	4075	4075	4075	4075	0
341	20240702	130500	30285660	4075	4075	4075	4075	0
342	20240702	130400	30285660	4075	4075	4075	4075	0
343	20240702	130300	30285660	4075	4075	4075	4075	0
344	20240702	130200	30285660	4075	4075	4075	4075	0
345	20240702	130100	30285660	4075	4070	4075	4070	182
346	20240702	130000	29544910	4070	4070	4070	4070	0
347	20240702	125900	29544910	4070	4070	4070	4070	0
348	20240702	125800	29544910	4070	4070	4070	4070	0
349	20240702	125700	29544910	4070	4070	4070	4070	0
350	20240702	125600	29544910	4070	4070	4070	4070	0
351	20240702	125500	29544910	4070	4075	4075	4070	120
352	20240702	125400	29056475	4075	4075	4075	4075	0
353	20240702	125300	29056475	4075	4075	4075	4075	0
354	20240702	125200	29056475	4075	4075	4075	4075	0
355	20240702	125100	29056475	4075	4075	4075	4075	0
356	20240702	125000	29056475	4075	4075	4075	4075	0
357	20240702	124900	29056475	4075	4075	4075	4075	0
358	20240702	124800	29056475	4075	4075	4075	4075	0
359	20240702	124700	29056475	4075	4075	4075	4075	0
360	20240702	124600	29056475	4075	4075	4075	4075	0
361	20240702	124500	29056475	4075	4080	4080	4075	103
362	20240702	124400	28636250	4085	4085	4085	4085	0
363	20240702	124300	28636250	4085	4085	4085	4085	0
364	20240702	124200	28636250	4085	4085	4085	4085	0
365	20240702	124100	28636250	4085	4085	4085	4085	0
366	20240702	124000	28636250	4085	4085	4085	4085	0
367	20240702	123900	28636250	4085	4085	4085	4085	0
368	20240702	123800	28636250	4085	4085	4085	4085	0
369	20240702	123700	28636250	4085	4085	4085	4085	0
370	20240702	123600	28636250	4085	4085	4085	4085	0
371	20240702	123500	28636250	4085	4085	4085	4085	0
372	20240702	123400	28636250	4085	4085	4085	4085	0
373	20240702	123300	28636250	4085	4085	4085	4085	0
374	20240702	123200	28636250	4085	4085	4085	4085	0
375	20240702	123100	28636250	4085	4085	4085	4085	0
376	20240702	123000	28636250	4085	4085	4085	4085	0
377	20240702	122900	28636250	4085	4085	4085	4085	0
378	20240702	122800	28636250	4085	4085	4085	4085	0
379	20240702	122700	28636250	4085	4085	4085	4085	0
380	20240702	122600	28636250	4085	4085	4085	4085	0
381	20240702	122500	28636250	4085	4085	4085	4085	0
382	20240702	122400	28636250	4085	4085	4085	4085	0
383	20240702	122300	28636250	4085	4075	4085	4075	49
384	20240702	122200	28436520	4075	4075	4075	4075	49
385	20240702	122100	28236845	4085	4085	4085	4085	0
386	20240702	122000	28236845	4085	4085	4085	4085	0
387	20240702	121900	28236845	4085	4085	4085	4085	0
388	20240702	121800	28236845	4085	4085	4085	4085	0
389	20240702	121700	28236845	4085	4085	4085	4085	0
390	20240702	121600	28236845	4085	4085	4085	4085	0
391	20240702	121500	28236845	4085	4080	4085	4080	5
392	20240702	121400	28216440	4080	4080	4080	4080	100
393	20240702	121300	27808440	4075	4075	4075	4075	100
394	20240702	121200	27400940	4075	4075	4080	4075	3
395	20240702	121100	27388710	4070	4070	4070	4070	1
396	20240702	121000	27384640	4070	4070	4070	4070	0
397	20240702	120900	27384640	4070	4070	4070	4070	0
398	20240702	120800	27384640	4070	4070	4070	4070	0
399	20240702	120700	27384640	4070	4070	4070	4070	33
400	20240702	120600	27250330	4070	4075	4075	4070	21
401	20240702	120500	27164760	4070	4070	4070	4070	66
402	20240702	120400	26896140	4060	4060	4060	4060	0
403	20240702	120300	26896140	4060	4060	4060	4060	0
404	20240702	120200	26896140	4060	4060	4060	4060	0
405	20240702	120100	26896140	4060	4060	4060	4060	0
406	20240702	120000	26896140	4060	4060	4060	4060	0
407	20240702	115900	26896140	4060	4060	4060	4060	0
408	20240702	115800	26896140	4060	4060	4060	4060	0
409	20240702	115700	26896140	4060	4060	4060	4060	0
410	20240702	115600	26896140	4060	4060	4060	4060	0
411	20240702	115500	26896140	4060	4060	4060	4060	0
412	20240702	115400	26896140	4060	4060	4060	4060	0
413	20240702	115300	26896140	4060	4060	4060	4060	0
414	20240702	115200	26896140	4060	4060	4060	4060	0
415	20240702	115100	26896140	4060	4060	4060	4060	0
416	20240702	115000	26896140	4060	4060	4060	4060	0
417	20240702	114900	26896140	4060	4060	4060	4060	0
418	20240702	114800	26896140	4060	4060	4060	4060	0
419	20240702	114700	26896140	4060	4060	4060	4060	0
420	20240702	114600	26896140	4060	4060	4060	4060	0
421	20240702	114500	26896140	4060	4060	4060	4060	0
422	20240702	114400	26896140	4060	4060	4060	4060	0
423	20240702	114300	26896140	4060	4065	4065	4055	46
424	20240702	114200	26709380	4070	4070	4070	4070	3
425	20240702	114100	26697170	4070	4070	4070	4070	0
426	20240702	114000	26697170	4070	4070	4070	4070	0
427	20240702	113900	26697170	4070	4070	4070	4070	0
428	20240702	113800	26697170	4070	4070	4070	4070	0
429	20240702	113700	26697170	4070	4070	4070	4070	0
430	20240702	113600	26697170	4070	4070	4070	4070	0
431	20240702	113500	26697170	4070	4070	4070	4070	0
432	20240702	113400	26697170	4070	4070	4070	4070	0
433	20240702	113300	26697170	4070	4070	4070	4070	0
434	20240702	113200	26697170	4070	4070	4070	4070	0
435	20240702	113100	26697170	4070	4070	4070	4070	0
436	20240702	113000	26697170	4070	4070	4070	4070	0
437	20240702	112900	26697170	4070	4070	4070	4070	1
438	20240702	112800	26693100	4075	4075	4075	4075	0
439	20240702	112700	26693100	4075	4070	4080	4070	5
440	20240702	112600	26672730	4065	4075	4075	4065	501
441	20240702	112500	24636135	4080	4080	4080	4080	0
442	20240702	112400	24636135	4080	4080	4080	4080	0
443	20240702	112300	24636135	4080	4080	4080	4080	0
444	20240702	112200	24636135	4080	4080	4080	4080	0
445	20240702	112100	24636135	4080	4075	4080	4075	3
446	20240702	112000	24623905	4085	4085	4085	4085	0
447	20240702	111900	24623905	4085	4085	4085	4085	0
448	20240702	111800	24623905	4085	4085	4085	4085	20
449	20240702	111700	24542205	4075	4085	4085	4075	1000
450	20240702	111600	20467165	4095	4095	4095	4095	0
451	20240702	111500	20467165	4095	4095	4095	4095	0
452	20240702	111400	20467165	4095	4095	4095	4095	0
453	20240702	111300	20467165	4095	4095	4095	4095	0
454	20240702	111200	20467165	4095	4095	4095	4095	0
455	20240702	111100	20467165	4095	4095	4095	4095	0
456	20240702	111000	20467165	4095	4095	4095	4095	0
457	20240702	110900	20467165	4095	4095	4095	4095	0
458	20240702	110800	20467165	4095	4095	4095	4095	0
459	20240702	110700	20467165	4095	4095	4095	4095	0
460	20240702	110600	20467165	4095	4095	4095	4095	0
461	20240702	110500	20467165	4095	4095	4095	4095	0
462	20240702	110400	20467165	4095	4095	4095	4095	0
463	20240702	110300	20467165	4095	4095	4095	4095	0
464	20240702	110200	20467165	4095	4095	4095	4095	0
465	20240702	110100	20467165	4095	4095	4095	4095	0
466	20240702	110000	20467165	4095	4095	4095	4095	1
467	20240702	105900	20463070	4095	4095	4095	4090	21
468	20240702	105800	20377145	4095	4090	4095	4090	34
469	20240702	105700	20238050	4085	4085	4095	4085	61
470	20240702	105600	19988580	4085	4085	4085	4080	7
471	20240702	105500	19959995	4080	4085	4090	4080	17
472	20240702	105400	19890560	4095	4090	4095	4090	100
473	20240702	105300	19481550	4080	4080	4080	4080	1
474	20240702	105200	19477470	4090	4085	4090	4085	12
475	20240702	105100	19428445	4085	4085	4085	4085	0
476	20240702	105000	19428445	4085	4085	4085	4085	2
477	20240702	104900	19420275	4075	4075	4075	4075	1
478	20240702	104800	19416200	4085	4085	4085	4085	0
479	20240702	104700	19416200	4085	4085	4085	4085	0
480	20240702	104600	19416200	4085	4085	4085	4085	0
481	20240702	104500	19416200	4085	4085	4085	4085	0
482	20240702	104400	19416200	4085	4085	4085	4085	0
483	20240702	104300	19416200	4085	4085	4085	4085	0
484	20240702	104200	19416200	4085	4085	4085	4085	0
485	20240702	104100	19416200	4085	4085	4085	4085	0
486	20240702	104000	19416200	4085	4080	4085	4080	2
487	20240702	103900	19408035	4075	4080	4080	4075	2
488	20240702	103800	19399880	4090	4090	4090	4080	7
489	20240702	103700	19371285	4075	4070	4075	4070	25
490	20240702	103600	19269415	4065	4065	4065	4065	0
491	20240702	103500	19269415	4065	4065	4065	4065	1
492	20240702	103400	19265350	4070	4070	4070	4070	0
493	20240702	103300	19265350	4070	4070	4070	4070	0
494	20240702	103200	19265350	4070	4070	4070	4070	0
495	20240702	103100	19265350	4070	4070	4070	4070	0
496	20240702	103000	19265350	4070	4070	4070	4070	1042
497	20240702	102900	15024410	4065	4065	4065	4065	37
498	20240702	102800	14874005	4065	4065	4065	4065	8
499	20240702	102700	14841485	4065	4065	4065	4065	0
500	20240702	102600	14841485	4065	4065	4065	4065	0
501	20240702	102500	14841485	4065	4065	4065	4065	0
502	20240702	102400	14841485	4065	4065	4065	4065	0
503	20240702	102300	14841485	4065	4065	4065	4065	4
504	20240702	102200	14825225	4055	4065	4065	4055	993
505	20240702	102100	10790535	4070	4070	4070	4070	1
506	20240702	102000	10786465	4070	4070	4070	4070	0
507	20240702	101900	10786465	4070	4070	4070	4070	0
508	20240702	101800	10786465	4070	4070	4070	4070	0
509	20240702	101700	10786465	4070	4070	4070	4070	0
510	20240702	101600	10786465	4070	4070	4070	4070	0
511	20240702	101500	10786465	4070	4065	4070	4065	79
512	20240702	101400	10465080	4070	4070	4070	4070	0
513	20240702	101300	10465080	4070	4070	4070	4070	0
514	20240702	101200	10465080	4070	4070	4070	4070	0
515	20240702	101100	10465080	4070	4070	4070	4070	0
516	20240702	101000	10465080	4070	4070	4070	4070	0
517	20240702	100900	10465080	4070	4070	4070	4070	2
518	20240702	100800	10456940	4065	4065	4065	4065	63
519	20240702	100700	10200845	4065	4065	4065	4065	50
520	20240702	100600	9997595	4070	4070	4070	4070	12
521	20240702	100500	9948755	4065	4065	4065	4065	0
522	20240702	100400	9948755	4065	4065	4065	4065	0
523	20240702	100300	9948755	4065	4070	4070	4065	121
524	20240702	100200	9456885	4070	4070	4070	4070	0
525	20240702	100100	9456885	4070	4070	4070	4070	0
526	20240702	100000	9456885	4070	4070	4070	4070	0
527	20240702	095900	9456885	4070	4070	4070	4070	2
528	20240702	095800	9448745	4070	4070	4070	4070	0
529	20240702	095700	9448745	4070	4070	4070	4070	0
530	20240702	095600	9448745	4070	4070	4070	4070	0
531	20240702	095500	9448745	4070	4070	4070	4070	0
532	20240702	095400	9448745	4070	4070	4070	4070	0
533	20240702	095300	9448745	4070	4070	4070	4070	10
534	20240702	095200	9408045	4065	4065	4065	4065	0
535	20240702	095100	9408045	4065	4065	4065	4065	12
536	20240702	095000	9359265	4065	4065	4065	4065	0
537	20240702	094900	9359265	4065	4065	4065	4065	0
538	20240702	094800	9359265	4065	4065	4065	4065	100
539	20240702	094700	8952765	4070	4070	4070	4070	0
540	20240702	094600	8952765	4070	4070	4070	4070	4
541	20240702	094500	8936485	4070	4070	4070	4070	5
542	20240702	094400	8916135	4065	4065	4065	4065	0
543	20240702	094300	8916135	4065	4075	4075	4065	120
544	20240702	094200	8428275	4065	4065	4065	4065	0
545	20240702	094100	8428275	4065	4075	4075	4065	465
546	20240702	094000	6537860	4080	4080	4080	4080	9
547	20240702	093900	6501140	4085	4085	4085	4085	6
548	20240702	093800	6476630	4090	4090	4090	4090	1
549	20240702	093700	6472540	4095	4095	4095	4095	0
550	20240702	093600	6472540	4095	4095	4095	4095	0
551	20240702	093500	6472540	4095	4095	4095	4095	0
552	20240702	093400	6472540	4095	4095	4095	4095	5
553	20240702	093300	6452065	4090	4090	4090	4090	0
554	20240702	093200	6452065	4090	4090	4090	4090	0
555	20240702	093100	6452065	4090	4090	4090	4090	0
556	20240702	093000	6452065	4090	4090	4090	4090	0
557	20240702	092900	6452065	4090	4090	4090	4090	0
558	20240702	092800	6452065	4090	4090	4095	4090	14
559	20240702	092700	6394800	4090	4085	4095	4080	64
560	20240702	092600	6133620	4090	4090	4090	4090	4
561	20240702	092500	6117260	4100	4100	4100	4100	0
562	20240702	092400	6117260	4100	4100	4100	4100	0
563	20240702	092300	6117260	4100	4100	4100	4100	0
564	20240702	092200	6117260	4100	4100	4100	4100	1
565	20240702	092100	6113160	4100	4100	4100	4100	0
566	20240702	092000	6113160	4100	4100	4100	4100	0
567	20240702	091900	6113160	4100	4100	4100	4100	5
568	20240702	091800	6092660	4100	4100	4100	4100	0
569	20240702	091700	6092660	4100	4100	4100	4100	0
570	20240702	091600	6092660	4100	4100	4100	4100	0
571	20240702	091500	6092660	4100	4100	4100	4100	20
572	20240702	091400	6010660	4100	4100	4100	4100	0
573	20240702	091300	6010660	4100	4100	4100	4100	10
574	20240702	091200	5969660	4100	4100	4100	4100	0
575	20240702	091100	5969660	4100	4100	4100	4100	0
576	20240702	091000	5969660	4100	4095	4100	4095	3
577	20240702	090900	5957370	4095	4095	4095	4095	0
578	20240702	090800	5957370	4095	4095	4095	4095	0
579	20240702	090700	5957370	4095	4095	4095	4095	1
580	20240702	090600	5953275	4100	4085	4100	4085	74
581	20240702	090500	5650785	4080	4085	4085	4080	4
582	20240702	090400	5634460	4080	4080	4080	4080	0
583	20240702	090300	5634460	4080	4080	4080	4080	9
584	20240702	090200	5597740	4080	4080	4080	4080	1
585	20240702	090100	5593660	4080	4080	4080	4075	10
586	20240702	090000	5552875	4085	4065	4090	4065	1366