KissMeData/004780/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184400	76249595	4100	4100	4100	4100	1005
3	20240701	184300	76249595	4100	4100	4100	4100	0
4	20240701	184200	76249595	4100	4100	4100	4100	0
5	20240701	184100	76249595	4100	4100	4100	4100	0
6	20240701	184000	76249595	4100	4100	4100	4100	0
7	20240701	183900	76249595	4100	4100	4100	4100	0
8	20240701	183800	76249595	4100	4100	4100	4100	0
9	20240701	183700	76249595	4100	4100	4100	4100	0
10	20240701	183600	76249595	4100	4100	4100	4100	0
11	20240701	183500	76249595	4100	4100	4100	4100	0
12	20240701	183400	76249595	4100	4100	4100	4100	0
13	20240701	183300	76249595	4100	4100	4100	4100	0
14	20240701	183200	76249595	4100	4100	4100	4100	0
15	20240701	183100	76249595	4100	4100	4100	4100	0
16	20240701	183000	76249595	4100	4100	4100	4100	0
17	20240701	182900	76249595	4100	4100	4100	4100	0
18	20240701	182800	76249595	4100	4100	4100	4100	0
19	20240701	182700	76249595	4100	4100	4100	4100	0
20	20240701	182600	76249595	4100	4100	4100	4100	0
21	20240701	182500	76249595	4100	4100	4100	4100	0
22	20240701	182400	76249595	4100	4100	4100	4100	0
23	20240701	182300	76249595	4100	4100	4100	4100	0
24	20240701	182200	76249595	4100	4100	4100	4100	0
25	20240701	182100	76249595	4100	4100	4100	4100	0
26	20240701	182000	76249595	4100	4100	4100	4100	0
27	20240701	181900	76249595	4100	4100	4100	4100	0
28	20240701	181800	76249595	4100	4100	4100	4100	0
29	20240701	181700	76249595	4100	4100	4100	4100	0
30	20240701	181600	76249595	4100	4100	4100	4100	0
31	20240701	181500	76249595	4100	4100	4100	4100	0
32	20240701	181400	76249595	4100	4100	4100	4100	1005
33	20240701	181300	76249595	4100	4100	4100	4100	0
34	20240701	181200	76249595	4100	4100	4100	4100	0
35	20240701	181100	76249595	4100	4100	4100	4100	0
36	20240701	181000	76249595	4100	4100	4100	4100	0
37	20240701	180900	76249595	4100	4100	4100	4100	0
38	20240701	180800	76249595	4100	4100	4100	4100	0
39	20240701	180700	76249595	4100	4100	4100	4100	0
40	20240701	180600	76249595	4100	4100	4100	4100	0
41	20240701	180500	76249595	4100	4100	4100	4100	0
42	20240701	180400	76249595	4100	4100	4100	4100	0
43	20240701	180300	76249595	4100	4100	4100	4100	0
44	20240701	180200	76249595	4100	4100	4100	4100	0
45	20240701	180100	76249595	4100	4100	4100	4100	0
46	20240701	180000	76249595	4100	4100	4100	4100	0
47	20240701	175900	76249595	4100	4100	4100	4100	0
48	20240701	175800	76249595	4100	4100	4100	4100	0
49	20240701	175700	76249595	4100	4100	4100	4100	0
50	20240701	175600	76249595	4100	4100	4100	4100	0
51	20240701	175500	76249595	4100	4100	4100	4100	0
52	20240701	175400	76249595	4100	4100	4100	4100	0
53	20240701	175300	76249595	4100	4100	4100	4100	0
54	20240701	175200	76249595	4100	4100	4100	4100	0
55	20240701	175100	76249595	4100	4100	4100	4100	0
56	20240701	175000	76249595	4100	4100	4100	4100	0
57	20240701	174900	76249595	4100	4100	4100	4100	0
58	20240701	174800	76249595	4100	4100	4100	4100	0
59	20240701	174700	76249595	4100	4100	4100	4100	0
60	20240701	174600	76249595	4100	4100	4100	4100	0
61	20240701	174500	76249595	4100	4100	4100	4100	0
62	20240701	174400	76249595	4100	4100	4100	4100	1005
63	20240701	174300	76249595	4100	4100	4100	4100	0
64	20240701	174200	76249595	4100	4100	4100	4100	0
65	20240701	174100	76249595	4100	4100	4100	4100	0
66	20240701	174000	76249595	4100	4100	4100	4100	0
67	20240701	173900	76249595	4100	4100	4100	4100	0
68	20240701	173800	76249595	4100	4100	4100	4100	0
69	20240701	173700	76249595	4100	4100	4100	4100	0
70	20240701	173600	76249595	4100	4100	4100	4100	0
71	20240701	173500	76249595	4100	4100	4100	4100	0
72	20240701	173400	76249595	4100	4100	4100	4100	0
73	20240701	173300	76249595	4100	4100	4100	4100	0
74	20240701	173200	76249595	4100	4100	4100	4100	0
75	20240701	173100	76249595	4100	4100	4100	4100	0
76	20240701	173000	76249595	4100	4100	4100	4100	0
77	20240701	172900	76249595	4100	4100	4100	4100	0
78	20240701	172800	76249595	4100	4100	4100	4100	0
79	20240701	172700	76249595	4100	4100	4100	4100	0
80	20240701	172600	76249595	4100	4100	4100	4100	0
81	20240701	172500	76249595	4100	4100	4100	4100	0
82	20240701	172400	76249595	4100	4100	4100	4100	0
83	20240701	172300	76249595	4100	4100	4100	4100	0
84	20240701	172200	76249595	4100	4100	4100	4100	0
85	20240701	172100	76249595	4100	4100	4100	4100	0
86	20240701	172000	76249595	4100	4100	4100	4100	0
87	20240701	171900	76249595	4100	4100	4100	4100	0
88	20240701	171800	76249595	4100	4100	4100	4100	0
89	20240701	171700	76249595	4100	4100	4100	4100	0
90	20240701	171600	76249595	4100	4100	4100	4100	0
91	20240701	171500	76249595	4100	4100	4100	4100	0
92	20240701	171400	76249595	4100	4100	4100	4100	1005
93	20240701	171300	76249595	4100	4100	4100	4100	0
94	20240701	171200	76249595	4100	4100	4100	4100	0
95	20240701	171100	76249595	4100	4100	4100	4100	0
96	20240701	171000	76249595	4100	4100	4100	4100	0
97	20240701	170900	76249595	4100	4100	4100	4100	0
98	20240701	170800	76249595	4100	4100	4100	4100	0
99	20240701	170700	76249595	4100	4100	4100	4100	0
100	20240701	170600	76249595	4100	4100	4100	4100	0
101	20240701	170500	76249595	4100	4100	4100	4100	0
102	20240701	170400	76249595	4100	4100	4100	4100	0
103	20240701	170300	76249595	4100	4100	4100	4100	0
104	20240701	170200	76249595	4100	4100	4100	4100	0
105	20240701	170100	76249595	4100	4100	4100	4100	0
106	20240701	170000	76249595	4100	4100	4100	4100	0
107	20240701	165900	76249595	4100	4100	4100	4100	0
108	20240701	165800	76249595	4100	4100	4100	4100	0
109	20240701	165700	76249595	4100	4100	4100	4100	0
110	20240701	165600	76249595	4100	4100	4100	4100	0
111	20240701	165500	76249595	4100	4100	4100	4100	0
112	20240701	165400	76249595	4100	4100	4100	4100	0
113	20240701	165300	76249595	4100	4100	4100	4100	0
114	20240701	165200	76249595	4100	4100	4100	4100	0
115	20240701	165100	76249595	4100	4100	4100	4100	0
116	20240701	165000	76249595	4100	4100	4100	4100	0
117	20240701	164900	76249595	4100	4100	4100	4100	0
118	20240701	164800	76249595	4100	4100	4100	4100	0
119	20240701	164700	76249595	4100	4100	4100	4100	0
120	20240701	164600	76249595	4100	4100	4100	4100	0
121	20240701	164500	76249595	4100	4100	4100	4100	0
122	20240701	164400	76249595	4100	4100	4100	4100	1005
123	20240701	164300	76249595	4100	4100	4100	4100	0
124	20240701	164200	76249595	4100	4100	4100	4100	0
125	20240701	164100	76249595	4100	4100	4100	4100	0
126	20240701	164000	76249595	4100	4100	4100	4100	0
127	20240701	163900	76249595	4100	4100	4100	4100	0
128	20240701	163800	76249595	4100	4100	4100	4100	0
129	20240701	163700	76249595	4100	4100	4100	4100	0
130	20240701	163600	76249595	4100	4100	4100	4100	0
131	20240701	163500	76249595	4100	4100	4100	4100	0
132	20240701	163400	76249595	4100	4100	4100	4100	0
133	20240701	163300	76249595	4100	4100	4100	4100	0
134	20240701	163200	76249595	4100	4100	4100	4100	0
135	20240701	163100	76249595	4100	4100	4100	4100	0
136	20240701	163000	76249595	4100	4100	4100	4100	0
137	20240701	162900	76249595	4100	4100	4100	4100	0
138	20240701	162800	76249595	4100	4100	4100	4100	0
139	20240701	162700	76249595	4100	4100	4100	4100	0
140	20240701	162600	76249595	4100	4100	4100	4100	0
141	20240701	162500	76249595	4100	4100	4100	4100	0
142	20240701	162400	76249595	4100	4100	4100	4100	0
143	20240701	162300	76249595	4100	4100	4100	4100	0
144	20240701	162200	76249595	4100	4100	4100	4100	0
145	20240701	162100	76249595	4100	4100	4100	4100	0
146	20240701	162000	76249595	4100	4100	4100	4100	0
147	20240701	161900	76249595	4100	4100	4100	4100	0
148	20240701	161800	76249595	4100	4100	4100	4100	0
149	20240701	161700	76249595	4100	4100	4100	4100	0
150	20240701	161600	76249595	4100	4100	4100	4100	0
151	20240701	161500	76249595	4100	4100	4100	4100	0
152	20240701	161400	76249595	4100	4100	4100	4100	1005
153	20240701	161300	76249595	4100	4100	4100	4100	0
154	20240701	161200	76249595	4100	4100	4100	4100	0
155	20240701	161100	76249595	4100	4100	4100	4100	0
156	20240701	161000	76249595	4100	4100	4100	4100	0
157	20240701	160900	76249595	4100	4100	4100	4100	0
158	20240701	160800	76249595	4100	4100	4100	4100	0
159	20240701	160700	76249595	4100	4100	4100	4100	0
160	20240701	160600	76249595	4100	4100	4100	4100	0
161	20240701	160500	76249595	4100	4100	4100	4100	0
162	20240701	160400	76249595	4100	4100	4100	4100	0
163	20240701	160300	76249595	4100	4100	4100	4100	0
164	20240701	160200	76249595	4100	4100	4100	4100	0
165	20240701	160100	76249595	4100	4100	4100	4100	0
166	20240701	160000	76249595	4100	4100	4100	4100	0
167	20240701	155900	76249595	4100	4100	4100	4100	0
168	20240701	155800	76249595	4100	4100	4100	4100	0
169	20240701	155700	76249595	4100	4100	4100	4100	0
170	20240701	155600	76249595	4100	4100	4100	4100	0
171	20240701	155500	76249595	4100	4100	4100	4100	0
172	20240701	155400	76249595	4100	4100	4100	4100	0
173	20240701	155300	76249595	4100	4100	4100	4100	0
174	20240701	155200	76249595	4100	4100	4100	4100	0
175	20240701	155100	76249595	4100	4100	4100	4100	0
176	20240701	155000	76249595	4100	4100	4100	4100	0
177	20240701	154900	76249595	4100	4100	4100	4100	0
178	20240701	154800	76249595	4100	4100	4100	4100	0
179	20240701	154700	76249595	4100	4100	4100	4100	0
180	20240701	154600	76249595	4100	4100	4100	4100	0
181	20240701	154500	76249595	4100	4100	4100	4100	0
182	20240701	154400	76249595	4100	4100	4100	4100	1005
183	20240701	154300	76249595	4100	4100	4100	4100	0
184	20240701	154200	76249595	4100	4100	4100	4100	0
185	20240701	154100	76249595	4100	4100	4100	4100	0
186	20240701	154000	76249595	4100	4100	4100	4100	0
187	20240701	153900	76249595	4100	4100	4100	4100	0
188	20240701	153800	76249595	4100	4100	4100	4100	0
189	20240701	153700	76249595	4100	4100	4100	4100	0
190	20240701	153600	76249595	4100	4100	4100	4100	0
191	20240701	153500	76249595	4100	4100	4100	4100	0
192	20240701	153400	76249595	4100	4100	4100	4100	0
193	20240701	153300	76249595	4100	4100	4100	4100	0
194	20240701	153200	76249595	4100	4100	4100	4100	0
195	20240701	153100	76249595	4100	4100	4100	4100	0
196	20240701	153000	76249595	4100	4100	4100	4100	1005
197	20240701	152900	72129095	4085	4085	4085	4085	0
198	20240701	152800	72129095	4085	4085	4085	4085	0
199	20240701	152700	72129095	4085	4085	4085	4085	0
200	20240701	152600	72129095	4085	4085	4085	4085	0
201	20240701	152500	72129095	4085	4085	4085	4085	0
202	20240701	152400	72129095	4085	4085	4085	4085	0
203	20240701	152300	72129095	4085	4085	4085	4085	0
204	20240701	152200	72129095	4085	4085	4085	4085	0
205	20240701	152100	72129095	4085	4085	4085	4085	0
206	20240701	152000	72129095	4085	4085	4085	4085	0
207	20240701	151900	72129095	4085	4085	4085	4085	0
208	20240701	151800	72129095	4085	4085	4085	4085	0
209	20240701	151700	72129095	4085	4085	4085	4085	0
210	20240701	151600	72129095	4085	4085	4085	4085	0
211	20240701	151500	72129095	4085	4080	4085	4075	63
212	20240701	151400	71872345	4085	4085	4085	4085	0
213	20240701	151300	71872345	4085	4085	4085	4085	0
214	20240701	151200	71872345	4085	4085	4085	4085	0
215	20240701	151100	71872345	4085	4085	4085	4085	0
216	20240701	151000	71872345	4085	4085	4085	4085	0
217	20240701	150900	71872345	4085	4085	4085	4085	0
218	20240701	150800	71872345	4085	4085	4085	4085	0
219	20240701	150700	71872345	4085	4085	4085	4085	0
220	20240701	150600	71872345	4085	4085	4085	4085	0
221	20240701	150500	71872345	4085	4085	4085	4085	0
222	20240701	150400	71872345	4085	4085	4085	4085	1
223	20240701	150300	71868260	4080	4080	4080	4080	0
224	20240701	150200	71868260	4080	4080	4080	4080	0
225	20240701	150100	71868260	4080	4085	4085	4080	2
226	20240701	150000	71860095	4085	4085	4085	4085	0
227	20240701	145900	71860095	4085	4085	4085	4085	0
228	20240701	145800	71860095	4085	4085	4085	4085	0
229	20240701	145700	71860095	4085	4085	4085	4085	0
230	20240701	145600	71860095	4085	4085	4085	4085	0
231	20240701	145500	71860095	4085	4085	4085	4085	0
232	20240701	145400	71860095	4085	4085	4085	4085	0
233	20240701	145300	71860095	4085	4085	4085	4085	0
234	20240701	145200	71860095	4085	4085	4085	4085	0
235	20240701	145100	71860095	4085	4085	4085	4085	0
236	20240701	145000	71860095	4085	4085	4085	4085	0
237	20240701	144900	71860095	4085	4085	4085	4085	0
238	20240701	144800	71860095	4085	4085	4085	4085	1
239	20240701	144700	71856010	4080	4080	4080	4080	0
240	20240701	144600	71856010	4080	4080	4080	4080	0
241	20240701	144500	71856010	4080	4080	4080	4080	0
242	20240701	144400	71856010	4080	4080	4080	4080	0
243	20240701	144300	71856010	4080	4080	4080	4080	0
244	20240701	144200	71856010	4080	4080	4080	4080	0
245	20240701	144100	71856010	4080	4080	4080	4080	0
246	20240701	144000	71856010	4080	4080	4080	4080	0
247	20240701	143900	71856010	4080	4080	4080	4080	0
248	20240701	143800	71856010	4080	4080	4080	4080	1
249	20240701	143700	71851930	4085	4085	4085	4085	0
250	20240701	143600	71851930	4085	4085	4085	4085	0
251	20240701	143500	71851930	4085	4085	4085	4085	0
252	20240701	143400	71851930	4085	4085	4085	4085	0
253	20240701	143300	71851930	4085	4085	4085	4085	0
254	20240701	143200	71851930	4085	4085	4085	4085	0
255	20240701	143100	71851930	4085	4085	4085	4085	1
256	20240701	143000	71847845	4075	4075	4075	4075	0
257	20240701	142900	71847845	4075	4075	4075	4075	0
258	20240701	142800	71847845	4075	4080	4080	4075	12
259	20240701	142700	71798940	4085	4085	4085	4085	0
260	20240701	142600	71798940	4085	4085	4085	4085	0
261	20240701	142500	71798940	4085	4085	4085	4085	0
262	20240701	142400	71798940	4085	4085	4085	4085	0
263	20240701	142300	71798940	4085	4085	4085	4085	0
264	20240701	142200	71798940	4085	4085	4085	4085	201
265	20240701	142100	70977855	4085	4085	4085	4085	0
266	20240701	142000	70977855	4085	4085	4085	4085	0
267	20240701	141900	70977855	4085	4085	4085	4085	0
268	20240701	141800	70977855	4085	4085	4085	4085	0
269	20240701	141700	70977855	4085	4085	4085	4085	0
270	20240701	141600	70977855	4085	4085	4085	4085	0
271	20240701	141500	70977855	4085	4085	4085	4085	0
272	20240701	141400	70977855	4085	4085	4085	4085	0
273	20240701	141300	70977855	4085	4085	4085	4085	0
274	20240701	141200	70977855	4085	4085	4085	4085	50
275	20240701	141100	70773605	4090	4090	4090	4090	0
276	20240701	141000	70773605	4090	4090	4090	4090	0
277	20240701	140900	70773605	4090	4090	4090	4090	0
278	20240701	140800	70773605	4090	4090	4090	4090	0
279	20240701	140700	70773605	4090	4090	4090	4090	0
280	20240701	140600	70773605	4090	4090	4090	4090	0
281	20240701	140500	70773605	4090	4090	4090	4090	0
282	20240701	140400	70773605	4090	4090	4090	4090	0
283	20240701	140300	70773605	4090	4090	4090	4090	0
284	20240701	140200	70773605	4090	4090	4090	4090	0
285	20240701	140100	70773605	4090	4090	4090	4090	0
286	20240701	140000	70773605	4090	4090	4090	4090	0
287	20240701	135900	70773605	4090	4090	4090	4090	0
288	20240701	135800	70773605	4090	4090	4090	4090	0
289	20240701	135700	70773605	4090	4090	4090	4090	0
290	20240701	135600	70773605	4090	4090	4090	4090	0
291	20240701	135500	70773605	4090	4090	4090	4090	0
292	20240701	135400	70773605	4090	4090	4090	4090	0
293	20240701	135300	70773605	4090	4090	4090	4090	0
294	20240701	135200	70773605	4090	4090	4090	4090	0
295	20240701	135100	70773605	4090	4095	4095	4090	221
296	20240701	135000	69869705	4100	4100	4100	4100	0
297	20240701	134900	69869705	4100	4100	4100	4100	0
298	20240701	134800	69869705	4100	4100	4100	4100	5
299	20240701	134700	69849205	4100	4100	4100	4100	0
300	20240701	134600	69849205	4100	4100	4100	4100	23
301	20240701	134500	69754905	4100	4100	4100	4100	162
302	20240701	134400	69090705	4100	4100	4100	4100	30
303	20240701	134300	68967705	4100	4100	4100	4100	1
304	20240701	134200	68963605	4095	4095	4095	4095	0
305	20240701	134100	68963605	4095	4095	4095	4095	261
306	20240701	134000	67894810	4095	4095	4095	4095	0
307	20240701	133900	67894810	4095	4095	4095	4095	0
308	20240701	133800	67894810	4095	4095	4095	4095	0
309	20240701	133700	67894810	4095	4095	4095	4095	0
310	20240701	133600	67894810	4095	4095	4095	4095	0
311	20240701	133500	67894810	4095	4095	4095	4095	20
312	20240701	133400	67812910	4095	4095	4095	4095	10
313	20240701	133300	67771960	4095	4095	4095	4095	0
314	20240701	133200	67771960	4095	4095	4095	4095	0
315	20240701	133100	67771960	4095	4095	4095	4095	0
316	20240701	133000	67771960	4095	4095	4095	4095	0
317	20240701	132900	67771960	4095	4095	4095	4095	0
318	20240701	132800	67771960	4095	4095	4095	4095	5
319	20240701	132700	67751485	4095	4095	4095	4095	25
320	20240701	132600	67649110	4095	4095	4095	4095	0
321	20240701	132500	67649110	4095	4095	4095	4095	0
322	20240701	132400	67649110	4095	4095	4095	4095	0
323	20240701	132300	67649110	4095	4095	4095	4095	0
324	20240701	132200	67649110	4095	4095	4095	4095	0
325	20240701	132100	67649110	4095	4095	4095	4095	0
326	20240701	132000	67649110	4095	4095	4095	4095	0
327	20240701	131900	67649110	4095	4095	4095	4095	62
328	20240701	131800	67395220	4090	4090	4090	4090	105
329	20240701	131700	66965770	4090	4090	4090	4090	1
330	20240701	131600	66961680	4095	4095	4095	4095	0
331	20240701	131500	66961680	4095	4095	4095	4095	0
332	20240701	131400	66961680	4095	4095	4095	4095	0
333	20240701	131300	66961680	4095	4095	4095	4095	0
334	20240701	131200	66961680	4095	4095	4095	4095	0
335	20240701	131100	66961680	4095	4095	4095	4095	0
336	20240701	131000	66961680	4095	4095	4095	4095	0
337	20240701	130900	66961680	4095	4095	4095	4095	0
338	20240701	130800	66961680	4095	4095	4095	4095	0
339	20240701	130700	66961680	4095	4095	4095	4095	0
340	20240701	130600	66961680	4095	4095	4095	4095	0
341	20240701	130500	66961680	4095	4095	4095	4095	0
342	20240701	130400	66961680	4095	4095	4095	4095	0
343	20240701	130300	66961680	4095	4095	4095	4095	0
344	20240701	130200	66961680	4095	4095	4095	4095	0
345	20240701	130100	66961680	4095	4095	4095	4095	66
346	20240701	130000	66691410	4095	4095	4095	4095	0
347	20240701	125900	66691410	4095	4095	4095	4095	0
348	20240701	125800	66691410	4095	4095	4095	4095	0
349	20240701	125700	66691410	4095	4095	4095	4095	0
350	20240701	125600	66691410	4095	4095	4095	4095	0
351	20240701	125500	66691410	4095	4095	4095	4095	0
352	20240701	125400	66691410	4095	4095	4095	4095	0
353	20240701	125300	66691410	4095	4095	4095	4095	0
354	20240701	125200	66691410	4095	4090	4095	4090	3
355	20240701	125100	66679135	4085	4085	4085	4085	0
356	20240701	125000	66679135	4085	4085	4085	4085	0
357	20240701	124900	66679135	4085	4085	4085	4085	0
358	20240701	124800	66679135	4085	4085	4085	4085	0
359	20240701	124700	66679135	4085	4085	4085	4085	0
360	20240701	124600	66679135	4085	4085	4085	4085	0
361	20240701	124500	66679135	4085	4085	4085	4085	0
362	20240701	124400	66679135	4085	4085	4085	4085	0
363	20240701	124300	66679135	4085	4085	4085	4085	0
364	20240701	124200	66679135	4085	4085	4085	4085	0
365	20240701	124100	66679135	4085	4085	4085	4085	0
366	20240701	124000	66679135	4085	4085	4085	4085	0
367	20240701	123900	66679135	4085	4085	4085	4085	0
368	20240701	123800	66679135	4085	4085	4085	4085	0
369	20240701	123700	66679135	4085	4085	4085	4085	0
370	20240701	123600	66679135	4085	4085	4085	4085	0
371	20240701	123500	66679135	4085	4085	4085	4085	0
372	20240701	123400	66679135	4085	4090	4090	4085	232
373	20240701	123300	65730915	4095	4095	4095	4095	0
374	20240701	123200	65730915	4095	4095	4095	4095	0
375	20240701	123100	65730915	4095	4095	4095	4095	10
376	20240701	123000	65689965	4095	4095	4095	4095	0
377	20240701	122900	65689965	4095	4095	4095	4095	0
378	20240701	122800	65689965	4095	4095	4095	4095	0
379	20240701	122700	65689965	4095	4095	4095	4095	0
380	20240701	122600	65689965	4095	4095	4095	4095	15
381	20240701	122500	65628540	4095	4095	4095	4095	0
382	20240701	122400	65628540	4095	4095	4095	4095	0
383	20240701	122300	65628540	4095	4095	4095	4095	0
384	20240701	122200	65628540	4095	4095	4095	4095	0
385	20240701	122100	65628540	4095	4095	4095	4095	0
386	20240701	122000	65628540	4095	4095	4095	4095	0
387	20240701	121900	65628540	4095	4095	4095	4095	0
388	20240701	121800	65628540	4095	4095	4095	4095	0
389	20240701	121700	65628540	4095	4095	4095	4095	5
390	20240701	121600	65608065	4095	4095	4095	4095	9
391	20240701	121500	65571210	4095	4095	4095	4095	0
392	20240701	121400	65571210	4095	4095	4095	4095	0
393	20240701	121300	65571210	4095	4095	4095	4095	0
394	20240701	121200	65571210	4095	4095	4095	4095	0
395	20240701	121100	65571210	4095	4095	4095	4095	0
396	20240701	121000	65571210	4095	4095	4095	4095	0
397	20240701	120900	65571210	4095	4095	4095	4095	1
398	20240701	120800	65567115	4095	4095	4095	4095	0
399	20240701	120700	65567115	4095	4095	4095	4095	0
400	20240701	120600	65567115	4095	4095	4095	4095	0
401	20240701	120500	65567115	4095	4095	4095	4095	0
402	20240701	120400	65567115	4095	4095	4095	4095	0
403	20240701	120300	65567115	4095	4095	4095	4095	0
404	20240701	120200	65567115	4095	4095	4095	4095	0
405	20240701	120100	65567115	4095	4095	4095	4095	0
406	20240701	120000	65567115	4095	4095	4095	4095	151
407	20240701	115900	64948770	4095	4090	4095	4090	100
408	20240701	115800	64539345	4090	4090	4090	4090	5
409	20240701	115700	64518895	4085	4085	4085	4085	0
410	20240701	115600	64518895	4085	4085	4085	4085	35
411	20240701	115500	64375920	4085	4085	4085	4080	391
412	20240701	115400	62779135	4085	4085	4085	4085	120
413	20240701	115300	62288935	4075	4070	4075	4070	501
414	20240701	115200	60248270	4070	4070	4070	4070	0
415	20240701	115100	60248270	4070	4070	4070	4070	0
416	20240701	115000	60248270	4070	4070	4070	4070	0
417	20240701	114900	60248270	4070	4070	4070	4070	0
418	20240701	114800	60248270	4070	4070	4070	4070	0
419	20240701	114700	60248270	4070	4070	4070	4070	9
420	20240701	114600	60211640	4070	4070	4070	4070	1
421	20240701	114500	60207570	4070	4070	4070	4070	0
422	20240701	114400	60207570	4070	4070	4070	4070	0
423	20240701	114300	60207570	4070	4070	4070	4070	0
424	20240701	114200	60207570	4070	4070	4070	4070	0
425	20240701	114100	60207570	4070	4070	4070	4070	0
426	20240701	114000	60207570	4070	4070	4070	4070	0
427	20240701	113900	60207570	4070	4070	4070	4070	0
428	20240701	113800	60207570	4070	4070	4070	4070	0
429	20240701	113700	60207570	4070	4070	4070	4070	0
430	20240701	113600	60207570	4070	4070	4070	4070	0
431	20240701	113500	60207570	4070	4070	4070	4070	0
432	20240701	113400	60207570	4070	4070	4070	4070	0
433	20240701	113300	60207570	4070	4070	4070	4070	1
434	20240701	113200	60203500	4070	4070	4070	4070	0
435	20240701	113100	60203500	4070	4070	4070	4070	0
436	20240701	113000	60203500	4070	4070	4070	4070	0
437	20240701	112900	60203500	4070	4070	4070	4070	7
438	20240701	112800	60175010	4080	4080	4080	4080	0
439	20240701	112700	60175010	4080	4080	4080	4080	0
440	20240701	112600	60175010	4080	4080	4080	4080	1
441	20240701	112500	60170930	4080	4080	4080	4080	0
442	20240701	112400	60170930	4080	4080	4080	4080	0
443	20240701	112300	60170930	4080	4090	4090	4075	9
444	20240701	112200	60134200	4085	4085	4090	4085	4
445	20240701	112100	60117855	4070	4070	4095	4070	4
446	20240701	112000	60101550	4070	4070	4070	4070	1
447	20240701	111900	60097480	4055	4055	4055	4055	0
448	20240701	111800	60097480	4055	4055	4055	4055	305
449	20240701	111700	58860705	4075	4075	4075	4075	0
450	20240701	111600	58860705	4075	4065	4075	4065	6
451	20240701	111500	58836300	4055	4055	4055	4055	6
452	20240701	111400	58811970	4075	4075	4075	4075	729
453	20240701	111300	55841295	4075	4075	4075	4075	120
454	20240701	111200	55352295	4080	4085	4085	4080	350
455	20240701	111100	53924195	4100	4100	4100	4100	0
456	20240701	111000	53924195	4100	4100	4100	4100	0
457	20240701	110900	53924195	4100	4100	4100	4100	0
458	20240701	110800	53924195	4100	4100	4100	4100	0
459	20240701	110700	53924195	4100	4100	4100	4100	0
460	20240701	110600	53924195	4100	4100	4100	4100	0
461	20240701	110500	53924195	4100	4100	4100	4100	0
462	20240701	110400	53924195	4100	4100	4100	4100	0
463	20240701	110300	53924195	4100	4100	4100	4100	13
464	20240701	110200	53870895	4100	4100	4100	4100	13
465	20240701	110100	53817595	4100	4100	4100	4100	198
466	20240701	110000	53005795	4100	4090	4100	4090	195
467	20240701	105900	52206505	4090	4070	4090	4070	75
468	20240701	105800	51900560	4065	4065	4065	4065	8
469	20240701	105700	51868040	4060	4070	4070	4060	11
470	20240701	105600	51823360	4075	4075	4075	4075	0
471	20240701	105500	51823360	4075	4075	4075	4075	164
472	20240701	105400	51155060	4075	4070	4075	4070	6
473	20240701	105300	51130635	4070	4065	4070	4065	3550
474	20240701	105200	36689720	4065	4065	4065	4065	0
475	20240701	105100	36689720	4065	4065	4065	4065	1
476	20240701	105000	36685655	4060	4060	4060	4060	0
477	20240701	104900	36685655	4060	4060	4060	4060	0
478	20240701	104800	36685655	4060	4060	4060	4060	0
479	20240701	104700	36685655	4060	4060	4060	4060	0
480	20240701	104600	36685655	4060	4060	4060	4060	0
481	20240701	104500	36685655	4060	4060	4060	4060	0
482	20240701	104400	36685655	4060	4060	4060	4060	0
483	20240701	104300	36685655	4060	4060	4060	4060	0
484	20240701	104200	36685655	4060	4060	4060	4060	0
485	20240701	104100	36685655	4060	4060	4060	4060	0
486	20240701	104000	36685655	4060	4060	4060	4060	0
487	20240701	103900	36685655	4060	4060	4060	4060	5
488	20240701	103800	36665355	4065	4065	4065	4065	0
489	20240701	103700	36665355	4065	4065	4065	4065	0
490	20240701	103600	36665355	4065	4065	4065	4065	1
491	20240701	103500	36661290	4065	4065	4065	4065	155
492	20240701	103400	36031215	4065	4065	4065	4065	0
493	20240701	103300	36031215	4065	4065	4065	4065	0
494	20240701	103200	36031215	4065	4065	4065	4065	0
495	20240701	103100	36031215	4065	4065	4065	4065	0
496	20240701	103000	36031215	4065	4065	4065	4065	0
497	20240701	102900	36031215	4065	4065	4065	4065	0
498	20240701	102800	36031215	4065	4065	4065	4065	5
499	20240701	102700	36010890	4065	4065	4065	4065	7
500	20240701	102600	35982435	4060	4060	4060	4060	17
501	20240701	102500	35913415	4060	4060	4060	4060	3
502	20240701	102400	35901235	4065	4065	4065	4065	1
503	20240701	102300	35897170	4065	4065	4065	4065	0
504	20240701	102200	35897170	4065	4065	4065	4065	2
505	20240701	102100	35889040	4065	4065	4065	4065	1
506	20240701	102000	35884975	4065	4065	4065	4065	0
507	20240701	101900	35884975	4065	4065	4065	4065	0
508	20240701	101800	35884975	4065	4065	4065	4065	0
509	20240701	101700	35884975	4065	4065	4065	4065	0
510	20240701	101600	35884975	4065	4065	4065	4065	3
511	20240701	101500	35872780	4065	4065	4065	4065	0
512	20240701	101400	35872780	4065	4065	4065	4065	2
513	20240701	101300	35864650	4065	4065	4065	4065	0
514	20240701	101200	35864650	4065	4065	4065	4065	0
515	20240701	101100	35864650	4065	4060	4065	4060	11
516	20240701	101000	35819985	4055	4055	4055	4055	0
517	20240701	100900	35819985	4055	4055	4055	4055	2
518	20240701	100800	35811875	4055	4055	4055	4055	0
519	20240701	100700	35811875	4055	4055	4055	4055	0
520	20240701	100600	35811875	4055	4055	4055	4055	0
521	20240701	100500	35811875	4055	4055	4055	4055	0
522	20240701	100400	35811875	4055	4055	4055	4055	0
523	20240701	100300	35811875	4055	4055	4055	4055	0
524	20240701	100200	35811875	4055	4055	4055	4055	0
525	20240701	100100	35811875	4055	4055	4055	4055	0
526	20240701	100000	35811875	4055	4055	4055	4055	0
527	20240701	095900	35811875	4055	4055	4055	4055	0
528	20240701	095800	35811875	4055	4055	4055	4055	0
529	20240701	095700	35811875	4055	4050	4055	4050	73
530	20240701	095600	35516040	4050	4050	4050	4050	1
531	20240701	095500	35511990	4035	4035	4035	4035	0
532	20240701	095400	35511990	4035	4035	4035	4035	0
533	20240701	095300	35511990	4035	4035	4035	4035	0
534	20240701	095200	35511990	4035	4045	4045	4035	256
535	20240701	095100	34477480	4045	4045	4045	4045	0
536	20240701	095000	34477480	4045	4045	4045	4045	0
537	20240701	094900	34477480	4045	4045	4045	4045	0
538	20240701	094800	34477480	4045	4045	4045	4045	0
539	20240701	094700	34477480	4045	4045	4045	4045	0
540	20240701	094600	34477480	4045	4045	4045	4045	0
541	20240701	094500	34477480	4045	4045	4045	4045	533
542	20240701	094400	32321495	4040	4040	4040	4040	477
543	20240701	094300	30394415	4030	4030	4030	4030	0
544	20240701	094200	30394415	4030	4030	4030	4030	156
545	20240701	094100	29765735	4030	4030	4030	4030	360
546	20240701	094000	28314935	4030	4030	4030	4030	3000
547	20240701	093900	16224935	4035	4035	4035	4035	0
548	20240701	093800	16224935	4035	4035	4035	4035	54
549	20240701	093700	16007045	4035	4035	4035	4035	464
550	20240701	093600	14134805	4040	4040	4040	4040	0
551	20240701	093500	14134805	4040	4040	4040	4040	1
552	20240701	093400	14130765	4040	4040	4040	4040	138
553	20240701	093300	13573245	4040	4040	4040	4040	0
554	20240701	093200	13573245	4040	4040	4040	4040	0
555	20240701	093100	13573245	4040	4040	4040	4040	0
556	20240701	093000	13573245	4040	4040	4040	4040	109
557	20240701	092900	13132885	4040	4040	4040	4040	0
558	20240701	092800	13132885	4040	4040	4040	4040	50
559	20240701	092700	12930885	4040	4040	4040	4040	100
560	20240701	092600	12526885	4040	4040	4040	4040	358
561	20240701	092500	11080565	4045	4045	4045	4045	0
562	20240701	092400	11080565	4045	4045	4045	4045	31
563	20240701	092300	10955170	4040	4040	4040	4040	136
564	20240701	092200	10405730	4045	4045	4045	4045	89
565	20240701	092100	10045725	4040	4040	4040	4040	0
566	20240701	092000	10045725	4040	4040	4040	4040	0
567	20240701	091900	10045725	4040	4040	4040	4040	150
568	20240701	091800	9439725	4040	4040	4040	4040	0
569	20240701	091700	9439725	4040	4040	4040	4040	325
570	20240701	091600	8126725	4045	4045	4045	4040	365
571	20240701	091500	6651490	4045	4045	4045	4045	3
572	20240701	091400	6639355	4050	4045	4050	4045	129
573	20240701	091300	6117430	4050	4050	4050	4050	88
574	20240701	091200	5761030	4055	4055	4055	4055	0
575	20240701	091100	5761030	4055	4055	4055	4055	5
576	20240701	091000	5740755	4050	4050	4050	4050	58
577	20240701	090900	5505855	4050	4070	4070	4050	343
578	20240701	090800	4113785	4075	4075	4075	4075	0
579	20240701	090700	4113785	4075	4070	4075	4060	306
580	20240701	090600	2871340	4075	4070	4075	4060	153
581	20240701	090500	2249390	4060	4060	4060	4060	0
582	20240701	090400	2249390	4060	4070	4070	4060	250
583	20240701	090300	1234330	4060	4075	4075	4060	102
584	20240701	090200	820120	4060	4060	4060	4060	0
585	20240701	090100	820120	4060	4060	4060	4060	0
586	20240701	090000	820120	4060	4060	4060	4060	201