KissMeData/004780/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184400	66574275	4060	4060	4060	4060	672
3	20240711	184300	66574275	4060	4060	4060	4060	0
4	20240711	184200	66574275	4060	4060	4060	4060	0
5	20240711	184100	66574275	4060	4060	4060	4060	0
6	20240711	184000	66574275	4060	4060	4060	4060	0
7	20240711	183900	66574275	4060	4060	4060	4060	0
8	20240711	183800	66574275	4060	4060	4060	4060	0
9	20240711	183700	66574275	4060	4060	4060	4060	0
10	20240711	183600	66574275	4060	4060	4060	4060	0
11	20240711	183500	66574275	4060	4060	4060	4060	0
12	20240711	183400	66574275	4060	4060	4060	4060	0
13	20240711	183300	66574275	4060	4060	4060	4060	0
14	20240711	183200	66574275	4060	4060	4060	4060	0
15	20240711	183100	66574275	4060	4060	4060	4060	0
16	20240711	183000	66574275	4060	4060	4060	4060	0
17	20240711	182900	66574275	4060	4060	4060	4060	0
18	20240711	182800	66574275	4060	4060	4060	4060	0
19	20240711	182700	66574275	4060	4060	4060	4060	0
20	20240711	182600	66574275	4060	4060	4060	4060	0
21	20240711	182500	66574275	4060	4060	4060	4060	0
22	20240711	182400	66574275	4060	4060	4060	4060	0
23	20240711	182300	66574275	4060	4060	4060	4060	0
24	20240711	182200	66574275	4060	4060	4060	4060	0
25	20240711	182100	66574275	4060	4060	4060	4060	0
26	20240711	182000	66574275	4060	4060	4060	4060	0
27	20240711	181900	66574275	4060	4060	4060	4060	0
28	20240711	181800	66574275	4060	4060	4060	4060	0
29	20240711	181700	66574275	4060	4060	4060	4060	0
30	20240711	181600	66574275	4060	4060	4060	4060	0
31	20240711	181500	66574275	4060	4060	4060	4060	0
32	20240711	181400	66574275	4060	4060	4060	4060	672
33	20240711	181300	66574275	4060	4060	4060	4060	0
34	20240711	181200	66574275	4060	4060	4060	4060	0
35	20240711	181100	66574275	4060	4060	4060	4060	0
36	20240711	181000	66574275	4060	4060	4060	4060	0
37	20240711	180900	66574275	4060	4060	4060	4060	0
38	20240711	180800	66574275	4060	4060	4060	4060	0
39	20240711	180700	66574275	4060	4060	4060	4060	0
40	20240711	180600	66574275	4060	4060	4060	4060	0
41	20240711	180500	66574275	4060	4060	4060	4060	0
42	20240711	180400	66574275	4060	4060	4060	4060	0
43	20240711	180300	66574275	4060	4060	4060	4060	0
44	20240711	180200	66574275	4060	4060	4060	4060	0
45	20240711	180100	66574275	4060	4060	4060	4060	0
46	20240711	180000	66574275	4060	4060	4060	4060	0
47	20240711	175900	66574275	4060	4060	4060	4060	0
48	20240711	175800	66574275	4060	4060	4060	4060	0
49	20240711	175700	66574275	4060	4060	4060	4060	0
50	20240711	175600	66574275	4060	4060	4060	4060	0
51	20240711	175500	66574275	4060	4060	4060	4060	0
52	20240711	175400	66574275	4060	4060	4060	4060	0
53	20240711	175300	66574275	4060	4060	4060	4060	0
54	20240711	175200	66574275	4060	4060	4060	4060	0
55	20240711	175100	66574275	4060	4060	4060	4060	0
56	20240711	175000	66574275	4060	4060	4060	4060	0
57	20240711	174900	66574275	4060	4060	4060	4060	0
58	20240711	174800	66574275	4060	4060	4060	4060	0
59	20240711	174700	66574275	4060	4060	4060	4060	0
60	20240711	174600	66574275	4060	4060	4060	4060	0
61	20240711	174500	66574275	4060	4060	4060	4060	0
62	20240711	174400	66574275	4060	4060	4060	4060	672
63	20240711	174300	66574275	4060	4060	4060	4060	0
64	20240711	174200	66574275	4060	4060	4060	4060	0
65	20240711	174100	66574275	4060	4060	4060	4060	0
66	20240711	174000	66574275	4060	4060	4060	4060	0
67	20240711	173900	66574275	4060	4060	4060	4060	0
68	20240711	173800	66574275	4060	4060	4060	4060	0
69	20240711	173700	66574275	4060	4060	4060	4060	0
70	20240711	173600	66574275	4060	4060	4060	4060	0
71	20240711	173500	66574275	4060	4060	4060	4060	0
72	20240711	173400	66574275	4060	4060	4060	4060	0
73	20240711	173300	66574275	4060	4060	4060	4060	0
74	20240711	173200	66574275	4060	4060	4060	4060	0
75	20240711	173100	66574275	4060	4060	4060	4060	0
76	20240711	173000	66574275	4060	4060	4060	4060	0
77	20240711	172900	66574275	4060	4060	4060	4060	0
78	20240711	172800	66574275	4060	4060	4060	4060	0
79	20240711	172700	66574275	4060	4060	4060	4060	0
80	20240711	172600	66574275	4060	4060	4060	4060	0
81	20240711	172500	66574275	4060	4060	4060	4060	0
82	20240711	172400	66574275	4060	4060	4060	4060	0
83	20240711	172300	66574275	4060	4060	4060	4060	0
84	20240711	172200	66574275	4060	4060	4060	4060	0
85	20240711	172100	66574275	4060	4060	4060	4060	0
86	20240711	172000	66574275	4060	4060	4060	4060	0
87	20240711	171900	66574275	4060	4060	4060	4060	0
88	20240711	171800	66574275	4060	4060	4060	4060	0
89	20240711	171700	66574275	4060	4060	4060	4060	0
90	20240711	171600	66574275	4060	4060	4060	4060	0
91	20240711	171500	66574275	4060	4060	4060	4060	0
92	20240711	171400	66574275	4060	4060	4060	4060	672
93	20240711	171300	66574275	4060	4060	4060	4060	0
94	20240711	171200	66574275	4060	4060	4060	4060	0
95	20240711	171100	66574275	4060	4060	4060	4060	0
96	20240711	171000	66574275	4060	4060	4060	4060	0
97	20240711	170900	66574275	4060	4060	4060	4060	0
98	20240711	170800	66574275	4060	4060	4060	4060	0
99	20240711	170700	66574275	4060	4060	4060	4060	0
100	20240711	170600	66574275	4060	4060	4060	4060	0
101	20240711	170500	66574275	4060	4060	4060	4060	0
102	20240711	170400	66574275	4060	4060	4060	4060	0
103	20240711	170300	66574275	4060	4060	4060	4060	0
104	20240711	170200	66574275	4060	4060	4060	4060	0
105	20240711	170100	66574275	4060	4060	4060	4060	0
106	20240711	170000	66574275	4060	4060	4060	4060	0
107	20240711	165900	66574275	4060	4060	4060	4060	0
108	20240711	165800	66574275	4060	4060	4060	4060	0
109	20240711	165700	66574275	4060	4060	4060	4060	0
110	20240711	165600	66574275	4060	4060	4060	4060	0
111	20240711	165500	66574275	4060	4060	4060	4060	0
112	20240711	165400	66574275	4060	4060	4060	4060	0
113	20240711	165300	66574275	4060	4060	4060	4060	0
114	20240711	165200	66574275	4060	4060	4060	4060	0
115	20240711	165100	66574275	4060	4060	4060	4060	0
116	20240711	165000	66574275	4060	4060	4060	4060	0
117	20240711	164900	66574275	4060	4060	4060	4060	0
118	20240711	164800	66574275	4060	4060	4060	4060	0
119	20240711	164700	66574275	4060	4060	4060	4060	0
120	20240711	164600	66574275	4060	4060	4060	4060	0
121	20240711	164500	66574275	4060	4060	4060	4060	0
122	20240711	164400	66574275	4060	4060	4060	4060	672
123	20240711	164300	66574275	4060	4060	4060	4060	0
124	20240711	164200	66574275	4060	4060	4060	4060	0
125	20240711	164100	66574275	4060	4060	4060	4060	0
126	20240711	164000	66574275	4060	4060	4060	4060	0
127	20240711	163900	66574275	4060	4060	4060	4060	0
128	20240711	163800	66574275	4060	4060	4060	4060	0
129	20240711	163700	66574275	4060	4060	4060	4060	0
130	20240711	163600	66574275	4060	4060	4060	4060	0
131	20240711	163500	66574275	4060	4060	4060	4060	0
132	20240711	163400	66574275	4060	4060	4060	4060	0
133	20240711	163300	66574275	4060	4060	4060	4060	0
134	20240711	163200	66574275	4060	4060	4060	4060	0
135	20240711	163100	66574275	4060	4060	4060	4060	0
136	20240711	163000	66574275	4060	4060	4060	4060	0
137	20240711	162900	66574275	4060	4060	4060	4060	0
138	20240711	162800	66574275	4060	4060	4060	4060	0
139	20240711	162700	66574275	4060	4060	4060	4060	0
140	20240711	162600	66574275	4060	4060	4060	4060	0
141	20240711	162500	66574275	4060	4060	4060	4060	0
142	20240711	162400	66574275	4060	4060	4060	4060	0
143	20240711	162300	66574275	4060	4060	4060	4060	0
144	20240711	162200	66574275	4060	4060	4060	4060	0
145	20240711	162100	66574275	4060	4060	4060	4060	0
146	20240711	162000	66574275	4060	4060	4060	4060	0
147	20240711	161900	66574275	4060	4060	4060	4060	0
148	20240711	161800	66574275	4060	4060	4060	4060	0
149	20240711	161700	66574275	4060	4060	4060	4060	0
150	20240711	161600	66574275	4060	4060	4060	4060	0
151	20240711	161500	66574275	4060	4060	4060	4060	0
152	20240711	161400	66574275	4060	4060	4060	4060	672
153	20240711	161300	66574275	4060	4060	4060	4060	0
154	20240711	161200	66574275	4060	4060	4060	4060	0
155	20240711	161100	66574275	4060	4060	4060	4060	0
156	20240711	161000	66574275	4060	4060	4060	4060	0
157	20240711	160900	66574275	4060	4060	4060	4060	0
158	20240711	160800	66574275	4060	4060	4060	4060	0
159	20240711	160700	66574275	4060	4060	4060	4060	0
160	20240711	160600	66574275	4060	4060	4060	4060	0
161	20240711	160500	66574275	4060	4060	4060	4060	0
162	20240711	160400	66574275	4060	4060	4060	4060	0
163	20240711	160300	66574275	4060	4060	4060	4060	0
164	20240711	160200	66574275	4060	4060	4060	4060	0
165	20240711	160100	66574275	4060	4060	4060	4060	0
166	20240711	160000	66574275	4060	4060	4060	4060	0
167	20240711	155900	66574275	4060	4060	4060	4060	0
168	20240711	155800	66574275	4060	4060	4060	4060	0
169	20240711	155700	66574275	4060	4060	4060	4060	0
170	20240711	155600	66574275	4060	4060	4060	4060	0
171	20240711	155500	66574275	4060	4060	4060	4060	0
172	20240711	155400	66574275	4060	4060	4060	4060	0
173	20240711	155300	66574275	4060	4060	4060	4060	0
174	20240711	155200	66574275	4060	4060	4060	4060	0
175	20240711	155100	66574275	4060	4060	4060	4060	0
176	20240711	155000	66574275	4060	4060	4060	4060	0
177	20240711	154900	66574275	4060	4060	4060	4060	0
178	20240711	154800	66574275	4060	4060	4060	4060	0
179	20240711	154700	66574275	4060	4060	4060	4060	0
180	20240711	154600	66574275	4060	4060	4060	4060	0
181	20240711	154500	66574275	4060	4060	4060	4060	0
182	20240711	154400	66574275	4060	4060	4060	4060	672
183	20240711	154300	66574275	4060	4060	4060	4060	0
184	20240711	154200	66574275	4060	4060	4060	4060	0
185	20240711	154100	66574275	4060	4060	4060	4060	0
186	20240711	154000	66574275	4060	4060	4060	4060	0
187	20240711	153900	66574275	4060	4060	4060	4060	0
188	20240711	153800	66574275	4060	4060	4060	4060	0
189	20240711	153700	66574275	4060	4060	4060	4060	0
190	20240711	153600	66574275	4060	4060	4060	4060	0
191	20240711	153500	66574275	4060	4060	4060	4060	0
192	20240711	153400	66574275	4060	4060	4060	4060	0
193	20240711	153300	66574275	4060	4060	4060	4060	0
194	20240711	153200	66574275	4060	4060	4060	4060	0
195	20240711	153100	66574275	4060	4060	4060	4060	0
196	20240711	153000	66574275	4060	4060	4060	4060	672
197	20240711	152900	63845955	4065	4065	4065	4065	0
198	20240711	152800	63845955	4065	4065	4065	4065	0
199	20240711	152700	63845955	4065	4065	4065	4065	0
200	20240711	152600	63845955	4065	4065	4065	4065	0
201	20240711	152500	63845955	4065	4065	4065	4065	0
202	20240711	152400	63845955	4065	4065	4065	4065	0
203	20240711	152300	63845955	4065	4065	4065	4065	0
204	20240711	152200	63845955	4065	4065	4065	4065	0
205	20240711	152100	63845955	4065	4065	4065	4065	0
206	20240711	152000	63845955	4065	4065	4065	4065	0
207	20240711	151900	63845955	4065	4065	4065	4065	128
208	20240711	151800	63325635	4065	4065	4065	4065	0
209	20240711	151700	63325635	4065	4065	4065	4065	1
210	20240711	151600	63321570	4060	4060	4060	4060	99
211	20240711	151500	62919630	4065	4065	4065	4065	0
212	20240711	151400	62919630	4065	4065	4065	4065	0
213	20240711	151300	62919630	4065	4065	4065	4065	0
214	20240711	151200	62919630	4065	4065	4065	4065	0
215	20240711	151100	62919630	4065	4065	4065	4065	0
216	20240711	151000	62919630	4065	4065	4065	4065	0
217	20240711	150900	62919630	4065	4065	4065	4065	0
218	20240711	150800	62919630	4065	4065	4065	4065	1
219	20240711	150700	62915565	4060	4060	4060	4060	49
220	20240711	150600	62716625	4065	4065	4065	4065	0
221	20240711	150500	62716625	4065	4065	4065	4065	0
222	20240711	150400	62716625	4065	4065	4065	4065	0
223	20240711	150300	62716625	4065	4065	4065	4065	0
224	20240711	150200	62716625	4065	4065	4065	4065	0
225	20240711	150100	62716625	4065	4065	4065	4065	0
226	20240711	150000	62716625	4065	4065	4065	4065	0
227	20240711	145900	62716625	4065	4065	4065	4065	0
228	20240711	145800	62716625	4065	4065	4065	4065	0
229	20240711	145700	62716625	4065	4065	4065	4065	0
230	20240711	145600	62716625	4065	4065	4065	4065	0
231	20240711	145500	62716625	4065	4065	4065	4065	0
232	20240711	145400	62716625	4065	4065	4065	4065	0
233	20240711	145300	62716625	4065	4065	4065	4065	5
234	20240711	145200	62696300	4070	4070	4070	4070	0
235	20240711	145100	62696300	4070	4070	4070	4070	1
236	20240711	145000	62692230	4065	4065	4065	4065	0
237	20240711	144900	62692230	4065	4065	4065	4065	1
238	20240711	144800	62688165	4070	4070	4070	4070	0
239	20240711	144700	62688165	4070	4070	4070	4070	0
240	20240711	144600	62688165	4070	4070	4070	4070	0
241	20240711	144500	62688165	4070	4070	4070	4070	0
242	20240711	144400	62688165	4070	4070	4070	4070	0
243	20240711	144300	62688165	4070	4070	4070	4070	0
244	20240711	144200	62688165	4070	4070	4070	4070	0
245	20240711	144100	62688165	4070	4070	4070	4070	0
246	20240711	144000	62688165	4070	4070	4070	4070	0
247	20240711	143900	62688165	4070	4070	4070	4070	41
248	20240711	143800	62521295	4070	4070	4070	4070	74
249	20240711	143700	62220115	4070	4070	4070	4070	0
250	20240711	143600	62220115	4070	4070	4070	4070	9
251	20240711	143500	62183485	4070	4070	4070	4070	0
252	20240711	143400	62183485	4070	4070	4070	4070	0
253	20240711	143300	62183485	4070	4070	4070	4070	0
254	20240711	143200	62183485	4070	4070	4070	4070	0
255	20240711	143100	62183485	4070	4070	4070	4070	0
256	20240711	143000	62183485	4070	4070	4070	4070	0
257	20240711	142900	62183485	4070	4070	4070	4070	0
258	20240711	142800	62183485	4070	4070	4070	4070	0
259	20240711	142700	62183485	4070	4070	4070	4070	0
260	20240711	142600	62183485	4070	4070	4070	4070	0
261	20240711	142500	62183485	4070	4070	4070	4070	0
262	20240711	142400	62183485	4070	4070	4070	4070	0
263	20240711	142300	62183485	4070	4070	4070	4070	0
264	20240711	142200	62183485	4070	4070	4070	4070	0
265	20240711	142100	62183485	4070	4070	4070	4070	0
266	20240711	142000	62183485	4070	4070	4070	4070	0
267	20240711	141900	62183485	4070	4070	4070	4070	0
268	20240711	141800	62183485	4070	4070	4070	4070	0
269	20240711	141700	62183485	4070	4070	4070	4070	0
270	20240711	141600	62183485	4070	4070	4070	4070	0
271	20240711	141500	62183485	4070	4070	4070	4070	0
272	20240711	141400	62183485	4070	4070	4070	4070	166
273	20240711	141300	61507865	4070	4075	4075	4070	20
274	20240711	141200	61426460	4080	4080	4080	4080	0
275	20240711	141100	61426460	4080	4080	4080	4080	0
276	20240711	141000	61426460	4080	4080	4080	4080	0
277	20240711	140900	61426460	4080	4080	4080	4080	0
278	20240711	140800	61426460	4080	4080	4080	4080	0
279	20240711	140700	61426460	4080	4065	4080	4065	3
280	20240711	140600	61414240	4065	4065	4065	4065	0
281	20240711	140500	61414240	4065	4070	4070	4065	4
282	20240711	140400	61397970	4075	4075	4085	4075	7
283	20240711	140300	61369420	4065	4065	4065	4065	0
284	20240711	140200	61369420	4065	4065	4065	4065	0
285	20240711	140100	61369420	4065	4065	4065	4065	0
286	20240711	140000	61369420	4065	4065	4065	4065	0
287	20240711	135900	61369420	4065	4065	4065	4065	0
288	20240711	135800	61369420	4065	4065	4065	4065	0
289	20240711	135700	61369420	4065	4065	4065	4065	0
290	20240711	135600	61369420	4065	4065	4065	4065	0
291	20240711	135500	61369420	4065	4075	4075	4065	3
292	20240711	135400	61357210	4080	4085	4085	4080	2
293	20240711	135300	61349045	4065	4065	4065	4065	0
294	20240711	135200	61349045	4065	4080	4080	4065	7
295	20240711	135100	61320515	4085	4085	4085	4085	0
296	20240711	135000	61320515	4085	4080	4085	4080	49
297	20240711	134900	61120590	4080	4080	4080	4080	0
298	20240711	134800	61120590	4080	4080	4080	4080	1
299	20240711	134700	61116510	4065	4065	4065	4065	0
300	20240711	134600	61116510	4065	4065	4065	4065	1
301	20240711	134500	61112445	4065	4065	4065	4065	0
302	20240711	134400	61112445	4065	4065	4065	4065	0
303	20240711	134300	61112445	4065	4065	4065	4065	0
304	20240711	134200	61112445	4065	4065	4065	4065	0
305	20240711	134100	61112445	4065	4070	4070	4065	2
306	20240711	134000	61104310	4075	4075	4075	4075	1
307	20240711	133900	61100235	4080	4080	4080	4080	0
308	20240711	133800	61100235	4080	4080	4080	4080	0
309	20240711	133700	61100235	4080	4080	4080	4080	0
310	20240711	133600	61100235	4080	4080	4080	4080	0
311	20240711	133500	61100235	4080	4080	4080	4080	28
312	20240711	133400	60985995	4080	4080	4080	4080	73
313	20240711	133300	60688155	4080	4080	4080	4080	0
314	20240711	133200	60688155	4080	4080	4080	4080	0
315	20240711	133100	60688155	4080	4080	4080	4080	0
316	20240711	133000	60688155	4080	4080	4080	4080	0
317	20240711	132900	60688155	4080	4080	4080	4080	0
318	20240711	132800	60688155	4080	4080	4080	4080	0
319	20240711	132700	60688155	4080	4080	4080	4080	0
320	20240711	132600	60688155	4080	4080	4080	4080	0
321	20240711	132500	60688155	4080	4080	4080	4080	0
322	20240711	132400	60688155	4080	4080	4080	4080	0
323	20240711	132300	60688155	4080	4080	4080	4080	1
324	20240711	132200	60684075	4070	4070	4070	4070	0
325	20240711	132100	60684075	4070	4070	4070	4070	0
326	20240711	132000	60684075	4070	4070	4070	4070	0
327	20240711	131900	60684075	4070	4070	4070	4070	0
328	20240711	131800	60684075	4070	4070	4070	4070	1
329	20240711	131700	60680005	4065	4065	4065	4065	0
330	20240711	131600	60680005	4065	4065	4065	4065	0
331	20240711	131500	60680005	4065	4065	4065	4065	0
332	20240711	131400	60680005	4065	4065	4065	4065	0
333	20240711	131300	60680005	4065	4065	4065	4065	0
334	20240711	131200	60680005	4065	4065	4065	4065	0
335	20240711	131100	60680005	4065	4065	4065	4065	0
336	20240711	131000	60680005	4065	4065	4065	4065	0
337	20240711	130900	60680005	4065	4065	4065	4065	0
338	20240711	130800	60680005	4065	4065	4065	4065	0
339	20240711	130700	60680005	4065	4065	4065	4065	0
340	20240711	130600	60680005	4065	4065	4065	4065	0
341	20240711	130500	60680005	4065	4065	4065	4065	0
342	20240711	130400	60680005	4065	4065	4065	4065	0
343	20240711	130300	60680005	4065	4065	4065	4065	0
344	20240711	130200	60680005	4065	4065	4065	4065	0
345	20240711	130100	60680005	4065	4065	4065	4065	0
346	20240711	130000	60680005	4065	4070	4070	4065	12
347	20240711	125900	60631170	4075	4075	4075	4075	10
348	20240711	125800	60590420	4080	4080	4080	4080	0
349	20240711	125700	60590420	4080	4080	4080	4080	0
350	20240711	125600	60590420	4080	4080	4080	4080	0
351	20240711	125500	60590420	4080	4080	4080	4080	0
352	20240711	125400	60590420	4080	4080	4080	4080	1
353	20240711	125300	60586340	4075	4075	4075	4075	0
354	20240711	125200	60586340	4075	4075	4075	4075	0
355	20240711	125100	60586340	4075	4075	4075	4075	1
356	20240711	125000	60582265	4080	4080	4080	4080	0
357	20240711	124900	60582265	4080	4080	4080	4080	0
358	20240711	124800	60582265	4080	4080	4080	4080	6
359	20240711	124700	60557785	4085	4085	4085	4085	0
360	20240711	124600	60557785	4085	4085	4085	4085	0
361	20240711	124500	60557785	4085	4085	4085	4085	0
362	20240711	124400	60557785	4085	4085	4085	4085	0
363	20240711	124300	60557785	4085	4085	4085	4085	0
364	20240711	124200	60557785	4085	4085	4085	4085	0
365	20240711	124100	60557785	4085	4085	4085	4085	0
366	20240711	124000	60557785	4085	4085	4085	4085	0
367	20240711	123900	60557785	4085	4085	4085	4085	0
368	20240711	123800	60557785	4085	4085	4085	4085	0
369	20240711	123700	60557785	4085	4080	4085	4080	2
370	20240711	123600	60549620	4075	4085	4085	4070	302
371	20240711	123500	59320445	4070	4080	4080	4070	5
372	20240711	123400	59300080	4070	4085	4085	4070	13
373	20240711	123300	59247140	4065	4085	4085	4065	257
374	20240711	123200	58201620	4070	4080	4080	4070	452
375	20240711	123100	56361950	4085	4075	4085	4075	201
376	20240711	123000	55542855	4075	4075	4075	4075	0
377	20240711	122900	55542855	4075	4075	4075	4075	0
378	20240711	122800	55542855	4075	4075	4075	4075	1
379	20240711	122700	55538780	4080	4080	4080	4080	0
380	20240711	122600	55538780	4080	4085	4085	4080	7
381	20240711	122500	55510210	4080	4080	4080	4080	1
382	20240711	122400	55506130	4070	4070	4070	4070	2
383	20240711	122300	55497990	4065	4065	4065	4065	0
384	20240711	122200	55497990	4065	4065	4065	4065	0
385	20240711	122100	55497990	4065	4065	4065	4065	0
386	20240711	122000	55497990	4065	4065	4065	4065	0
387	20240711	121900	55497990	4065	4065	4065	4065	0
388	20240711	121800	55497990	4065	4065	4065	4065	0
389	20240711	121700	55497990	4065	4065	4065	4065	0
390	20240711	121600	55497990	4065	4065	4065	4065	0
391	20240711	121500	55497990	4065	4065	4065	4065	0
392	20240711	121400	55497990	4065	4080	4080	4065	6
393	20240711	121300	55473540	4085	4080	4085	4080	21
394	20240711	121200	55387855	4060	4060	4060	4060	0
395	20240711	121100	55387855	4060	4060	4060	4060	0
396	20240711	121000	55387855	4060	4060	4060	4060	0
397	20240711	120900	55387855	4060	4060	4060	4060	2
398	20240711	120800	55379735	4060	4060	4060	4060	60
399	20240711	120700	55136135	4065	4065	4065	4065	0
400	20240711	120600	55136135	4065	4065	4065	4065	0
401	20240711	120500	55136135	4065	4070	4070	4065	20
402	20240711	120400	55054755	4075	4080	4080	4075	3
403	20240711	120300	55042525	4085	4085	4085	4085	0
404	20240711	120200	55042525	4085	4085	4085	4085	0
405	20240711	120100	55042525	4085	4085	4085	4085	0
406	20240711	120000	55042525	4085	4085	4085	4085	0
407	20240711	115900	55042525	4085	4085	4085	4085	0
408	20240711	115800	55042525	4085	4085	4085	4085	1
409	20240711	115700	55038440	4080	4080	4080	4080	0
410	20240711	115600	55038440	4080	4080	4080	4080	1
411	20240711	115500	55034360	4080	4080	4080	4080	0
412	20240711	115400	55034360	4080	4080	4080	4080	0
413	20240711	115300	55034360	4080	4080	4080	4080	0
414	20240711	115200	55034360	4080	4080	4080	4080	0
415	20240711	115100	55034360	4080	4080	4080	4080	0
416	20240711	115000	55034360	4080	4080	4080	4080	0
417	20240711	114900	55034360	4080	4080	4080	4080	0
418	20240711	114800	55034360	4080	4080	4080	4080	0
419	20240711	114700	55034360	4080	4080	4080	4080	0
420	20240711	114600	55034360	4080	4080	4080	4080	0
421	20240711	114500	55034360	4080	4080	4080	4080	500
422	20240711	114400	52994360	4090	4090	4090	4090	0
423	20240711	114300	52994360	4090	4090	4090	4090	0
424	20240711	114200	52994360	4090	4090	4090	4090	0
425	20240711	114100	52994360	4090	4090	4090	4090	0
426	20240711	114000	52994360	4090	4090	4090	4090	0
427	20240711	113900	52994360	4090	4090	4090	4090	0
428	20240711	113800	52994360	4090	4090	4090	4090	0
429	20240711	113700	52994360	4090	4090	4090	4090	0
430	20240711	113600	52994360	4090	4090	4090	4090	0
431	20240711	113500	52994360	4090	4090	4090	4090	0
432	20240711	113400	52994360	4090	4090	4090	4090	0
433	20240711	113300	52994360	4090	4090	4090	4090	0
434	20240711	113200	52994360	4090	4090	4090	4090	0
435	20240711	113100	52994360	4090	4090	4090	4090	0
436	20240711	113000	52994360	4090	4090	4090	4090	1
437	20240711	112900	52990270	4085	4085	4085	4085	2
438	20240711	112800	52982100	4085	4085	4090	4080	12
439	20240711	112700	52933120	4080	4080	4080	4080	61
440	20240711	112600	52684240	4085	4085	4085	4085	0
441	20240711	112500	52684240	4085	4085	4085	4085	0
442	20240711	112400	52684240	4085	4085	4085	4085	0
443	20240711	112300	52684240	4085	4085	4085	4085	0
444	20240711	112200	52684240	4085	4090	4090	4085	3
445	20240711	112100	52671980	4085	4085	4090	4085	4
446	20240711	112000	52655635	4090	4090	4090	4090	0
447	20240711	111900	52655635	4090	4090	4090	4090	0
448	20240711	111800	52655635	4090	4090	4090	4090	0
449	20240711	111700	52655635	4090	4090	4090	4090	0
450	20240711	111600	52655635	4090	4090	4090	4090	0
451	20240711	111500	52655635	4090	4090	4090	4090	0
452	20240711	111400	52655635	4090	4090	4090	4090	0
453	20240711	111300	52655635	4090	4090	4090	4090	0
454	20240711	111200	52655635	4090	4090	4090	4090	0
455	20240711	111100	52655635	4090	4090	4090	4090	0
456	20240711	111000	52655635	4090	4090	4090	4090	0
457	20240711	110900	52655635	4090	4090	4090	4090	0
458	20240711	110800	52655635	4090	4090	4090	4090	0
459	20240711	110700	52655635	4090	4090	4090	4090	0
460	20240711	110600	52655635	4090	4090	4090	4090	0
461	20240711	110500	52655635	4090	4090	4090	4090	0
462	20240711	110400	52655635	4090	4090	4090	4090	0
463	20240711	110300	52655635	4090	4090	4090	4090	0
464	20240711	110200	52655635	4090	4090	4090	4090	0
465	20240711	110100	52655635	4090	4085	4090	4085	6
466	20240711	110000	52631120	4090	4090	4090	4090	0
467	20240711	105900	52631120	4090	4090	4090	4090	1
468	20240711	105800	52627030	4080	4080	4080	4080	0
469	20240711	105700	52627030	4080	4080	4080	4080	0
470	20240711	105600	52627030	4080	4080	4080	4080	0
471	20240711	105500	52627030	4080	4085	4085	4080	6
472	20240711	105400	52602545	4090	4090	4090	4090	0
473	20240711	105300	52602545	4090	4090	4090	4090	0
474	20240711	105200	52602545	4090	4090	4090	4090	0
475	20240711	105100	52602545	4090	4090	4090	4090	0
476	20240711	105000	52602545	4090	4090	4090	4090	0
477	20240711	104900	52602545	4090	4090	4090	4090	0
478	20240711	104800	52602545	4090	4090	4090	4090	0
479	20240711	104700	52602545	4090	4090	4090	4090	0
480	20240711	104600	52602545	4090	4090	4090	4090	0
481	20240711	104500	52602545	4090	4090	4090	4090	0
482	20240711	104400	52602545	4090	4090	4090	4090	2
483	20240711	104300	52594365	4080	4085	4085	4080	5000
484	20240711	104200	32194350	4090	4090	4090	4090	0
485	20240711	104100	32194350	4090	4090	4090	4090	0
486	20240711	104000	32194350	4090	4090	4090	4090	0
487	20240711	103900	32194350	4090	4090	4090	4090	0
488	20240711	103800	32194350	4090	4090	4090	4090	0
489	20240711	103700	32194350	4090	4090	4090	4090	0
490	20240711	103600	32194350	4090	4090	4090	4090	0
491	20240711	103500	32194350	4090	4090	4090	4090	0
492	20240711	103400	32194350	4090	4090	4090	4090	122
493	20240711	103300	31695370	4090	4090	4090	4090	0
494	20240711	103200	31695370	4090	4090	4090	4090	0
495	20240711	103100	31695370	4090	4090	4090	4090	0
496	20240711	103000	31695370	4090	4090	4090	4090	0
497	20240711	102900	31695370	4090	4090	4090	4090	0
498	20240711	102800	31695370	4090	4090	4090	4090	0
499	20240711	102700	31695370	4090	4090	4090	4090	0
500	20240711	102600	31695370	4090	4090	4090	4090	0
501	20240711	102500	31695370	4090	4090	4090	4090	0
502	20240711	102400	31695370	4090	4090	4090	4090	0
503	20240711	102300	31695370	4090	4090	4090	4090	0
504	20240711	102200	31695370	4090	4090	4090	4090	1
505	20240711	102100	31691280	4090	4090	4090	4090	2
506	20240711	102000	31683100	4085	4085	4085	4085	1
507	20240711	101900	31679015	4090	4090	4090	4090	0
508	20240711	101800	31679015	4090	4090	4090	4090	0
509	20240711	101700	31679015	4090	4090	4090	4090	0
510	20240711	101600	31679015	4090	4090	4090	4090	0
511	20240711	101500	31679015	4090	4090	4090	4090	0
512	20240711	101400	31679015	4090	4090	4090	4090	0
513	20240711	101300	31679015	4090	4090	4090	4075	101
514	20240711	101200	31266470	4090	4090	4090	4090	0
515	20240711	101100	31266470	4090	4090	4090	4090	0
516	20240711	101000	31266470	4090	4090	4090	4090	0
517	20240711	100900	31266470	4090	4090	4090	4090	200
518	20240711	100800	30448470	4090	4090	4090	4090	0
519	20240711	100700	30448470	4090	4090	4090	4090	2
520	20240711	100600	30440290	4080	4080	4080	4080	2000
521	20240711	100500	22280290	4090	4090	4090	4090	0
522	20240711	100400	22280290	4090	4090	4090	4090	1
523	20240711	100300	22276200	4090	4080	4090	4080	2032
524	20240711	100200	13985320	4090	4090	4090	4090	123
525	20240711	100100	13482250	4090	4090	4090	4090	61
526	20240711	100000	13232760	4090	4090	4090	4090	83
527	20240711	095900	12893290	4090	4090	4090	4090	21
528	20240711	095800	12807400	4090	4085	4090	4085	24
529	20240711	095700	12709245	4085	4085	4085	4085	3
530	20240711	095600	12696990	4080	4080	4080	4080	1000
531	20240711	095500	8616990	4085	4085	4085	4085	2
532	20240711	095400	8608820	4080	4080	4080	4080	44
533	20240711	095300	8429300	4080	4080	4080	4080	0
534	20240711	095200	8429300	4080	4080	4080	4080	0
535	20240711	095100	8429300	4080	4080	4080	4080	0
536	20240711	095000	8429300	4080	4080	4080	4080	0
537	20240711	094900	8429300	4080	4080	4080	4080	0
538	20240711	094800	8429300	4080	4080	4080	4080	44
539	20240711	094700	8249780	4080	4080	4080	4080	13
540	20240711	094600	8196740	4085	4085	4090	4085	81
541	20240711	094500	7865845	4090	4090	4090	4090	0
542	20240711	094400	7865845	4090	4075	4090	4075	159
543	20240711	094300	7217875	4075	4075	4075	4075	0
544	20240711	094200	7217875	4075	4075	4075	4075	120
545	20240711	094100	6728875	4075	4075	4075	4075	0
546	20240711	094000	6728875	4075	4075	4075	4075	0
547	20240711	093900	6728875	4075	4075	4075	4075	0
548	20240711	093800	6728875	4075	4075	4075	4075	81
549	20240711	093700	6398800	4075	4075	4075	4075	74
550	20240711	093600	6097250	4070	4075	4075	4070	585
551	20240711	093500	3715800	4075	4075	4075	4075	1
552	20240711	093400	3711725	4075	4070	4075	4070	150
553	20240711	093300	3100500	4070	4070	4070	4070	6
554	20240711	093200	3076080	4070	4070	4070	4070	3
555	20240711	093100	3063870	4070	4070	4070	4070	0
556	20240711	093000	3063870	4070	4070	4070	4070	0
557	20240711	092900	3063870	4070	4070	4070	4070	0
558	20240711	092800	3063870	4070	4070	4070	4070	5
559	20240711	092700	3043520	4070	4070	4070	4070	0
560	20240711	092600	3043520	4070	4070	4070	4070	0
561	20240711	092500	3043520	4070	4070	4070	4070	0
562	20240711	092400	3043520	4070	4070	4070	4070	0
563	20240711	092300	3043520	4070	4070	4070	4070	0
564	20240711	092200	3043520	4070	4070	4070	4070	0
565	20240711	092100	3043520	4070	4070	4070	4070	0
566	20240711	092000	3043520	4070	4065	4070	4065	2
567	20240711	091900	3035385	4060	4060	4060	4060	0
568	20240711	091800	3035385	4060	4060	4060	4060	65
569	20240711	091700	2771485	4060	4055	4060	4055	2
570	20240711	091600	2763370	4040	4040	4040	4040	266
571	20240711	091500	1688730	4040	4050	4050	4040	300
572	20240711	091400	476445	4060	4060	4060	4060	0
573	20240711	091300	476445	4060	4060	4060	4060	0
574	20240711	091200	476445	4060	4060	4060	4060	0
575	20240711	091100	476445	4060	4060	4060	4060	0
576	20240711	091000	476445	4060	4060	4060	4060	0
577	20240711	090900	476445	4060	4060	4060	4060	0
578	20240711	090800	476445	4060	4060	4060	4060	1
579	20240711	090700	472385	4060	4060	4060	4050	7
580	20240711	090600	443995	4075	4075	4075	4075	40
581	20240711	090500	280995	4075	4075	4075	4075	32
582	20240711	090400	150595	4075	4075	4075	4075	10
583	20240711	090300	109845	4070	4070	4070	4070	0
584	20240711	090200	109845	4070	4070	4070	4070	0
585	20240711	090100	109845	4070	4075	4075	4070	2
586	20240711	090000	101700	4060	4075	4075	4060	25