KissMeData/004780/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184300	30552095	4060	4060	4060	4060	300
3	20240313	184200	30552095	4060	4060	4060	4060	0
4	20240313	184100	30552095	4060	4060	4060	4060	0
5	20240313	184000	30552095	4060	4060	4060	4060	0
6	20240313	183900	30552095	4060	4060	4060	4060	0
7	20240313	183800	30552095	4060	4060	4060	4060	0
8	20240313	183700	30552095	4060	4060	4060	4060	0
9	20240313	183600	30552095	4060	4060	4060	4060	0
10	20240313	183500	30552095	4060	4060	4060	4060	0
11	20240313	183400	30552095	4060	4060	4060	4060	0
12	20240313	183300	30552095	4060	4060	4060	4060	0
13	20240313	183200	30552095	4060	4060	4060	4060	0
14	20240313	183100	30552095	4060	4060	4060	4060	0
15	20240313	183000	30552095	4060	4060	4060	4060	0
16	20240313	182900	30552095	4060	4060	4060	4060	0
17	20240313	182800	30552095	4060	4060	4060	4060	0
18	20240313	182700	30552095	4060	4060	4060	4060	0
19	20240313	182600	30552095	4060	4060	4060	4060	0
20	20240313	182500	30552095	4060	4060	4060	4060	0
21	20240313	182400	30552095	4060	4060	4060	4060	0
22	20240313	182300	30552095	4060	4060	4060	4060	0
23	20240313	182200	30552095	4060	4060	4060	4060	0
24	20240313	182100	30552095	4060	4060	4060	4060	0
25	20240313	182000	30552095	4060	4060	4060	4060	0
26	20240313	181900	30552095	4060	4060	4060	4060	0
27	20240313	181800	30552095	4060	4060	4060	4060	0
28	20240313	181700	30552095	4060	4060	4060	4060	0
29	20240313	181600	30552095	4060	4060	4060	4060	0
30	20240313	181500	30552095	4060	4060	4060	4060	0
31	20240313	181400	30552095	4060	4060	4060	4060	0
32	20240313	181300	30552095	4060	4060	4060	4060	300
33	20240313	181200	30552095	4060	4060	4060	4060	0
34	20240313	181100	30552095	4060	4060	4060	4060	0
35	20240313	181000	30552095	4060	4060	4060	4060	0
36	20240313	180900	30552095	4060	4060	4060	4060	0
37	20240313	180800	30552095	4060	4060	4060	4060	0
38	20240313	180700	30552095	4060	4060	4060	4060	0
39	20240313	180600	30552095	4060	4060	4060	4060	0
40	20240313	180500	30552095	4060	4060	4060	4060	0
41	20240313	180400	30552095	4060	4060	4060	4060	0
42	20240313	180300	30552095	4060	4060	4060	4060	0
43	20240313	180200	30552095	4060	4060	4060	4060	0
44	20240313	180100	30552095	4060	4060	4060	4060	0
45	20240313	180000	30552095	4060	4060	4060	4060	0
46	20240313	175900	30552095	4060	4060	4060	4060	0
47	20240313	175800	30552095	4060	4060	4060	4060	0
48	20240313	175700	30552095	4060	4060	4060	4060	0
49	20240313	175600	30552095	4060	4060	4060	4060	0
50	20240313	175500	30552095	4060	4060	4060	4060	0
51	20240313	175400	30552095	4060	4060	4060	4060	0
52	20240313	175300	30552095	4060	4060	4060	4060	0
53	20240313	175200	30552095	4060	4060	4060	4060	0
54	20240313	175100	30552095	4060	4060	4060	4060	0
55	20240313	175000	30552095	4060	4060	4060	4060	0
56	20240313	174900	30552095	4060	4060	4060	4060	0
57	20240313	174800	30552095	4060	4060	4060	4060	0
58	20240313	174700	30552095	4060	4060	4060	4060	0
59	20240313	174600	30552095	4060	4060	4060	4060	0
60	20240313	174500	30552095	4060	4060	4060	4060	0
61	20240313	174400	30552095	4060	4060	4060	4060	0
62	20240313	174300	30552095	4060	4060	4060	4060	300
63	20240313	174200	30552095	4060	4060	4060	4060	0
64	20240313	174100	30552095	4060	4060	4060	4060	0
65	20240313	174000	30552095	4060	4060	4060	4060	0
66	20240313	173900	30552095	4060	4060	4060	4060	0
67	20240313	173800	30552095	4060	4060	4060	4060	0
68	20240313	173700	30552095	4060	4060	4060	4060	0
69	20240313	173600	30552095	4060	4060	4060	4060	0
70	20240313	173500	30552095	4060	4060	4060	4060	0
71	20240313	173400	30552095	4060	4060	4060	4060	0
72	20240313	173300	30552095	4060	4060	4060	4060	0
73	20240313	173200	30552095	4060	4060	4060	4060	0
74	20240313	173100	30552095	4060	4060	4060	4060	0
75	20240313	173000	30552095	4060	4060	4060	4060	0
76	20240313	172900	30552095	4060	4060	4060	4060	0
77	20240313	172800	30552095	4060	4060	4060	4060	0
78	20240313	172700	30552095	4060	4060	4060	4060	0
79	20240313	172600	30552095	4060	4060	4060	4060	0
80	20240313	172500	30552095	4060	4060	4060	4060	0
81	20240313	172400	30552095	4060	4060	4060	4060	0
82	20240313	172300	30552095	4060	4060	4060	4060	0
83	20240313	172200	30552095	4060	4060	4060	4060	0
84	20240313	172100	30552095	4060	4060	4060	4060	0
85	20240313	172000	30552095	4060	4060	4060	4060	0
86	20240313	171900	30552095	4060	4060	4060	4060	0
87	20240313	171800	30552095	4060	4060	4060	4060	0
88	20240313	171700	30552095	4060	4060	4060	4060	0
89	20240313	171600	30552095	4060	4060	4060	4060	0
90	20240313	171500	30552095	4060	4060	4060	4060	0
91	20240313	171400	30552095	4060	4060	4060	4060	0
92	20240313	171300	30552095	4060	4060	4060	4060	300
93	20240313	171200	30552095	4060	4060	4060	4060	0
94	20240313	171100	30552095	4060	4060	4060	4060	0
95	20240313	171000	30552095	4060	4060	4060	4060	0
96	20240313	170900	30552095	4060	4060	4060	4060	0
97	20240313	170800	30552095	4060	4060	4060	4060	0
98	20240313	170700	30552095	4060	4060	4060	4060	0
99	20240313	170600	30552095	4060	4060	4060	4060	0
100	20240313	170500	30552095	4060	4060	4060	4060	0
101	20240313	170400	30552095	4060	4060	4060	4060	0
102	20240313	170300	30552095	4060	4060	4060	4060	0
103	20240313	170200	30552095	4060	4060	4060	4060	0
104	20240313	170100	30552095	4060	4060	4060	4060	0
105	20240313	170000	30552095	4060	4060	4060	4060	0
106	20240313	165900	30552095	4060	4060	4060	4060	0
107	20240313	165800	30552095	4060	4060	4060	4060	0
108	20240313	165700	30552095	4060	4060	4060	4060	0
109	20240313	165600	30552095	4060	4060	4060	4060	0
110	20240313	165500	30552095	4060	4060	4060	4060	0
111	20240313	165400	30552095	4060	4060	4060	4060	0
112	20240313	165300	30552095	4060	4060	4060	4060	0
113	20240313	165200	30552095	4060	4060	4060	4060	0
114	20240313	165100	30552095	4060	4060	4060	4060	0
115	20240313	165000	30552095	4060	4060	4060	4060	0
116	20240313	164900	30552095	4060	4060	4060	4060	0
117	20240313	164800	30552095	4060	4060	4060	4060	0
118	20240313	164700	30552095	4060	4060	4060	4060	0
119	20240313	164600	30552095	4060	4060	4060	4060	0
120	20240313	164500	30552095	4060	4060	4060	4060	0
121	20240313	164400	30552095	4060	4060	4060	4060	0
122	20240313	164300	30552095	4060	4060	4060	4060	300
123	20240313	164200	30552095	4060	4060	4060	4060	0
124	20240313	164100	30552095	4060	4060	4060	4060	0
125	20240313	164000	30552095	4060	4060	4060	4060	0
126	20240313	163900	30552095	4060	4060	4060	4060	0
127	20240313	163800	30552095	4060	4060	4060	4060	0
128	20240313	163700	30552095	4060	4060	4060	4060	0
129	20240313	163600	30552095	4060	4060	4060	4060	0
130	20240313	163500	30552095	4060	4060	4060	4060	0
131	20240313	163400	30552095	4060	4060	4060	4060	0
132	20240313	163300	30552095	4060	4060	4060	4060	0
133	20240313	163200	30552095	4060	4060	4060	4060	0
134	20240313	163100	30552095	4060	4060	4060	4060	0
135	20240313	163000	30552095	4060	4060	4060	4060	0
136	20240313	162900	30552095	4060	4060	4060	4060	0
137	20240313	162800	30552095	4060	4060	4060	4060	0
138	20240313	162700	30552095	4060	4060	4060	4060	0
139	20240313	162600	30552095	4060	4060	4060	4060	0
140	20240313	162500	30552095	4060	4060	4060	4060	0
141	20240313	162400	30552095	4060	4060	4060	4060	0
142	20240313	162300	30552095	4060	4060	4060	4060	0
143	20240313	162200	30552095	4060	4060	4060	4060	0
144	20240313	162100	30552095	4060	4060	4060	4060	0
145	20240313	162000	30552095	4060	4060	4060	4060	0
146	20240313	161900	30552095	4060	4060	4060	4060	0
147	20240313	161800	30552095	4060	4060	4060	4060	0
148	20240313	161700	30552095	4060	4060	4060	4060	0
149	20240313	161600	30552095	4060	4060	4060	4060	0
150	20240313	161500	30552095	4060	4060	4060	4060	0
151	20240313	161400	30552095	4060	4060	4060	4060	0
152	20240313	161300	30552095	4060	4060	4060	4060	300
153	20240313	161200	30552095	4060	4060	4060	4060	0
154	20240313	161100	30552095	4060	4060	4060	4060	0
155	20240313	161000	30552095	4060	4060	4060	4060	0
156	20240313	160900	30552095	4060	4060	4060	4060	0
157	20240313	160800	30552095	4060	4060	4060	4060	0
158	20240313	160700	30552095	4060	4060	4060	4060	0
159	20240313	160600	30552095	4060	4060	4060	4060	0
160	20240313	160500	30552095	4060	4060	4060	4060	0
161	20240313	160400	30552095	4060	4060	4060	4060	0
162	20240313	160300	30552095	4060	4060	4060	4060	0
163	20240313	160200	30552095	4060	4060	4060	4060	0
164	20240313	160100	30552095	4060	4060	4060	4060	0
165	20240313	160000	30552095	4060	4060	4060	4060	0
166	20240313	155900	30552095	4060	4060	4060	4060	0
167	20240313	155800	30552095	4060	4060	4060	4060	0
168	20240313	155700	30552095	4060	4060	4060	4060	0
169	20240313	155600	30552095	4060	4060	4060	4060	0
170	20240313	155500	30552095	4060	4060	4060	4060	0
171	20240313	155400	30552095	4060	4060	4060	4060	0
172	20240313	155300	30552095	4060	4060	4060	4060	0
173	20240313	155200	30552095	4060	4060	4060	4060	0
174	20240313	155100	30552095	4060	4060	4060	4060	0
175	20240313	155000	30552095	4060	4060	4060	4060	0
176	20240313	154900	30552095	4060	4060	4060	4060	0
177	20240313	154800	30552095	4060	4060	4060	4060	0
178	20240313	154700	30552095	4060	4060	4060	4060	0
179	20240313	154600	30552095	4060	4060	4060	4060	0
180	20240313	154500	30552095	4060	4060	4060	4060	0
181	20240313	154400	30552095	4060	4060	4060	4060	0
182	20240313	154300	30552095	4060	4060	4060	4060	300
183	20240313	154200	30552095	4060	4060	4060	4060	0
184	20240313	154100	30552095	4060	4060	4060	4060	0
185	20240313	154000	30552095	4060	4060	4060	4060	0
186	20240313	153900	30552095	4060	4060	4060	4060	0
187	20240313	153800	30552095	4060	4060	4060	4060	0
188	20240313	153700	30552095	4060	4060	4060	4060	0
189	20240313	153600	30552095	4060	4060	4060	4060	0
190	20240313	153500	30552095	4060	4060	4060	4060	0
191	20240313	153400	30552095	4060	4060	4060	4060	0
192	20240313	153300	30552095	4060	4060	4060	4060	0
193	20240313	153200	30552095	4060	4060	4060	4060	0
194	20240313	153100	30552095	4060	4060	4060	4060	0
195	20240313	153000	30552095	4060	4060	4060	4060	300
196	20240313	152900	29334095	4060	4060	4060	4060	0
197	20240313	152800	29334095	4060	4060	4060	4060	0
198	20240313	152700	29334095	4060	4060	4060	4060	0
199	20240313	152600	29334095	4060	4060	4060	4060	0
200	20240313	152500	29334095	4060	4060	4060	4060	0
201	20240313	152400	29334095	4060	4060	4060	4060	0
202	20240313	152300	29334095	4060	4060	4060	4060	0
203	20240313	152200	29334095	4060	4060	4060	4060	0
204	20240313	152100	29334095	4060	4060	4060	4060	0
205	20240313	152000	29334095	4060	4060	4060	4060	0
206	20240313	151900	29334095	4060	4060	4060	4060	5
207	20240313	151800	29313795	4050	4060	4060	4050	101
208	20240313	151700	28904735	4050	4050	4050	4050	105
209	20240313	151600	28479485	4060	4060	4060	4060	0
210	20240313	151500	28479485	4060	4060	4060	4060	0
211	20240313	151400	28479485	4060	4060	4060	4060	0
212	20240313	151300	28479485	4060	4060	4060	4055	3
213	20240313	151200	28467310	4055	4060	4060	4050	9
214	20240313	151100	28430845	4055	4055	4055	4055	2
215	20240313	151000	28422735	4060	4060	4060	4060	0
216	20240313	150900	28422735	4060	4060	4060	4060	0
217	20240313	150800	28422735	4060	4060	4060	4060	0
218	20240313	150700	28422735	4060	4060	4060	4060	0
219	20240313	150600	28422735	4060	4055	4060	4055	2
220	20240313	150500	28414620	4060	4055	4060	4055	22
221	20240313	150400	28325405	4060	4060	4060	4060	0
222	20240313	150300	28325405	4060	4060	4060	4060	0
223	20240313	150200	28325405	4060	4060	4060	4060	0
224	20240313	150100	28325405	4060	4060	4060	4060	0
225	20240313	150000	28325405	4060	4060	4060	4060	32
226	20240313	145900	28195485	4060	4060	4060	4060	0
227	20240313	145800	28195485	4060	4060	4060	4060	0
228	20240313	145700	28195485	4060	4060	4060	4060	0
229	20240313	145600	28195485	4060	4060	4060	4060	0
230	20240313	145500	28195485	4060	4060	4060	4060	0
231	20240313	145400	28195485	4060	4060	4060	4060	0
232	20240313	145300	28195485	4060	4060	4060	4060	0
233	20240313	145200	28195485	4060	4060	4060	4060	0
234	20240313	145100	28195485	4060	4060	4060	4060	0
235	20240313	145000	28195485	4060	4060	4060	4060	0
236	20240313	144900	28195485	4060	4060	4060	4060	0
237	20240313	144800	28195485	4060	4060	4060	4060	0
238	20240313	144700	28195485	4060	4060	4060	4060	0
239	20240313	144600	28195485	4060	4060	4060	4060	0
240	20240313	144500	28195485	4060	4060	4060	4060	0
241	20240313	144400	28195485	4060	4060	4060	4060	0
242	20240313	144300	28195485	4060	4060	4060	4060	0
243	20240313	144200	28195485	4060	4060	4060	4060	0
244	20240313	144100	28195485	4060	4060	4060	4060	1
245	20240313	144000	28191425	4055	4055	4055	4055	484
246	20240313	143900	26228805	4060	4060	4060	4060	0
247	20240313	143800	26228805	4060	4060	4060	4060	0
248	20240313	143700	26228805	4060	4060	4060	4060	0
249	20240313	143600	26228805	4060	4060	4060	4060	0
250	20240313	143500	26228805	4060	4060	4060	4060	0
251	20240313	143400	26228805	4060	4060	4060	4060	0
252	20240313	143300	26228805	4060	4060	4060	4060	0
253	20240313	143200	26228805	4060	4060	4060	4060	0
254	20240313	143100	26228805	4060	4060	4060	4060	0
255	20240313	143000	26228805	4060	4060	4060	4060	0
256	20240313	142900	26228805	4060	4060	4060	4060	0
257	20240313	142800	26228805	4060	4060	4060	4060	0
258	20240313	142700	26228805	4060	4060	4060	4060	0
259	20240313	142600	26228805	4060	4060	4060	4060	0
260	20240313	142500	26228805	4060	4060	4060	4060	0
261	20240313	142400	26228805	4060	4060	4060	4060	0
262	20240313	142300	26228805	4060	4060	4060	4060	0
263	20240313	142200	26228805	4060	4060	4060	4060	0
264	20240313	142100	26228805	4060	4060	4060	4060	0
265	20240313	142000	26228805	4060	4060	4060	4060	0
266	20240313	141900	26228805	4060	4060	4060	4060	0
267	20240313	141800	26228805	4060	4060	4060	4060	0
268	20240313	141700	26228805	4060	4060	4060	4060	0
269	20240313	141600	26228805	4060	4060	4060	4060	0
270	20240313	141500	26228805	4060	4060	4060	4060	0
271	20240313	141400	26228805	4060	4060	4060	4060	0
272	20240313	141300	26228805	4060	4060	4060	4060	0
273	20240313	141200	26228805	4060	4060	4060	4060	0
274	20240313	141100	26228805	4060	4060	4060	4060	0
275	20240313	141000	26228805	4060	4060	4060	4060	233
276	20240313	140900	25282825	4060	4060	4060	4060	20
277	20240313	140800	25201625	4065	4065	4065	4065	0
278	20240313	140700	25201625	4065	4065	4065	4065	0
279	20240313	140600	25201625	4065	4065	4065	4065	0
280	20240313	140500	25201625	4065	4065	4065	4065	0
281	20240313	140400	25201625	4065	4065	4065	4065	0
282	20240313	140300	25201625	4065	4065	4065	4065	0
283	20240313	140200	25201625	4065	4065	4065	4065	1
284	20240313	140100	25197560	4060	4060	4060	4060	0
285	20240313	140000	25197560	4060	4060	4060	4060	0
286	20240313	135900	25197560	4060	4060	4060	4060	0
287	20240313	135800	25197560	4060	4060	4060	4060	1
288	20240313	135700	25193500	4060	4060	4060	4060	1
289	20240313	135600	25189440	4060	4060	4060	4060	11
290	20240313	135500	25144780	4060	4060	4060	4060	0
291	20240313	135400	25144780	4060	4060	4060	4060	0
292	20240313	135300	25144780	4060	4060	4060	4060	1
293	20240313	135200	25140720	4060	4060	4060	4060	0
294	20240313	135100	25140720	4060	4060	4060	4060	0
295	20240313	135000	25140720	4060	4060	4060	4060	0
296	20240313	134900	25140720	4060	4060	4060	4060	0
297	20240313	134800	25140720	4060	4060	4060	4060	33
298	20240313	134700	25006740	4060	4060	4060	4060	0
299	20240313	134600	25006740	4060	4060	4060	4060	0
300	20240313	134500	25006740	4060	4060	4060	4060	0
301	20240313	134400	25006740	4060	4060	4060	4060	0
302	20240313	134300	25006740	4060	4060	4060	4060	0
303	20240313	134200	25006740	4060	4060	4060	4060	0
304	20240313	134100	25006740	4060	4060	4060	4060	0
305	20240313	134000	25006740	4060	4060	4060	4060	0
306	20240313	133900	25006740	4060	4060	4060	4060	0
307	20240313	133800	25006740	4060	4060	4060	4060	0
308	20240313	133700	25006740	4060	4060	4060	4060	0
309	20240313	133600	25006740	4060	4060	4060	4060	6
310	20240313	133500	24982380	4060	4055	4060	4055	3
311	20240313	133400	24970210	4060	4060	4065	4060	5
312	20240313	133300	24949905	4065	4065	4065	4060	11
313	20240313	133200	24905215	4060	4055	4065	4055	8
314	20240313	133100	24872740	4060	4060	4060	4055	11
315	20240313	133000	24828110	4060	4055	4060	4055	2
316	20240313	132900	24819995	4055	4055	4055	4055	0
317	20240313	132800	24819995	4055	4055	4055	4055	0
318	20240313	132700	24819995	4055	4055	4055	4055	0
319	20240313	132600	24819995	4055	4055	4055	4055	2
320	20240313	132500	24811885	4065	4065	4065	4065	0
321	20240313	132400	24811885	4065	4065	4065	4065	0
322	20240313	132300	24811885	4065	4065	4065	4065	0
323	20240313	132200	24811885	4065	4060	4065	4060	9
324	20240313	132100	24775330	4060	4055	4065	4055	246
325	20240313	132000	23775430	4060	4060	4060	4055	11
326	20240313	131900	23730795	4060	4055	4060	4055	45
327	20240313	131800	23548255	4045	4045	4045	4045	0
328	20240313	131700	23548255	4045	4045	4045	4045	0
329	20240313	131600	23548255	4045	4045	4045	4045	0
330	20240313	131500	23548255	4045	4045	4045	4045	0
331	20240313	131400	23548255	4045	4045	4045	4045	0
332	20240313	131300	23548255	4045	4045	4045	4045	0
333	20240313	131200	23548255	4045	4045	4045	4045	0
334	20240313	131100	23548255	4045	4045	4045	4045	3
335	20240313	131000	23536120	4045	4045	4045	4045	117
336	20240313	130900	23062855	4060	4055	4060	4055	3
337	20240313	130800	23050680	4045	4055	4055	4045	1000
338	20240313	130700	19002685	4060	4060	4060	4060	81
339	20240313	130600	18673825	4065	4065	4065	4065	10
340	20240313	130500	18633175	4065	4065	4065	4065	21
341	20240313	130400	18547810	4065	4065	4065	4065	0
342	20240313	130300	18547810	4065	4065	4065	4065	0
343	20240313	130200	18547810	4065	4065	4065	4065	0
344	20240313	130100	18547810	4065	4065	4065	4065	5
345	20240313	130000	18527485	4065	4065	4065	4065	7
346	20240313	125900	18499030	4060	4060	4060	4060	1
347	20240313	125800	18494970	4065	4065	4065	4065	0
348	20240313	125700	18494970	4065	4065	4065	4065	0
349	20240313	125600	18494970	4065	4065	4065	4065	0
350	20240313	125500	18494970	4065	4065	4065	4065	0
351	20240313	125400	18494970	4065	4065	4065	4065	0
352	20240313	125300	18494970	4065	4065	4065	4065	0
353	20240313	125200	18494970	4065	4065	4065	4065	0
354	20240313	125100	18494970	4065	4065	4065	4065	0
355	20240313	125000	18494970	4065	4065	4065	4065	0
356	20240313	124900	18494970	4065	4065	4065	4065	0
357	20240313	124800	18494970	4065	4065	4065	4065	0
358	20240313	124700	18494970	4065	4065	4065	4065	0
359	20240313	124600	18494970	4065	4065	4065	4065	0
360	20240313	124500	18494970	4065	4065	4065	4065	1
361	20240313	124400	18490905	4065	4065	4065	4065	0
362	20240313	124300	18490905	4065	4065	4065	4065	0
363	20240313	124200	18490905	4065	4065	4065	4065	1
364	20240313	124100	18486840	4060	4060	4060	4060	0
365	20240313	124000	18486840	4060	4060	4060	4060	0
366	20240313	123900	18486840	4060	4060	4060	4060	0
367	20240313	123800	18486840	4060	4060	4060	4060	0
368	20240313	123700	18486840	4060	4060	4060	4060	0
369	20240313	123600	18486840	4060	4060	4060	4060	0
370	20240313	123500	18486840	4060	4060	4060	4060	0
371	20240313	123400	18486840	4060	4060	4060	4060	0
372	20240313	123300	18486840	4060	4060	4060	4060	0
373	20240313	123200	18486840	4060	4060	4060	4060	0
374	20240313	123100	18486840	4060	4060	4060	4060	0
375	20240313	123000	18486840	4060	4060	4060	4060	0
376	20240313	122900	18486840	4060	4060	4060	4060	0
377	20240313	122800	18486840	4060	4060	4060	4060	0
378	20240313	122700	18486840	4060	4060	4060	4060	0
379	20240313	122600	18486840	4060	4060	4060	4060	93
380	20240313	122500	18109260	4060	4060	4060	4060	0
381	20240313	122400	18109260	4060	4060	4060	4060	0
382	20240313	122300	18109260	4060	4060	4060	4060	0
383	20240313	122200	18109260	4060	4060	4060	4060	0
384	20240313	122100	18109260	4060	4060	4060	4060	0
385	20240313	122000	18109260	4060	4060	4060	4060	0
386	20240313	121900	18109260	4060	4060	4060	4060	0
387	20240313	121800	18109260	4060	4060	4060	4060	0
388	20240313	121700	18109260	4060	4060	4060	4060	0
389	20240313	121600	18109260	4060	4055	4060	4055	11
390	20240313	121500	18064650	4055	4055	4055	4055	0
391	20240313	121400	18064650	4055	4055	4055	4055	0
392	20240313	121300	18064650	4055	4055	4055	4055	0
393	20240313	121200	18064650	4055	4055	4055	4055	0
394	20240313	121100	18064650	4055	4055	4055	4055	0
395	20240313	121000	18064650	4055	4055	4055	4055	0
396	20240313	120900	18064650	4055	4055	4055	4055	0
397	20240313	120800	18064650	4055	4055	4055	4055	0
398	20240313	120700	18064650	4055	4055	4055	4055	0
399	20240313	120600	18064650	4055	4055	4055	4055	0
400	20240313	120500	18064650	4055	4055	4055	4055	2
401	20240313	120400	18056540	4060	4060	4060	4060	0
402	20240313	120300	18056540	4060	4060	4060	4060	0
403	20240313	120200	18056540	4060	4060	4060	4060	0
404	20240313	120100	18056540	4060	4060	4060	4060	0
405	20240313	120000	18056540	4060	4060	4060	4060	0
406	20240313	115900	18056540	4060	4060	4060	4060	0
407	20240313	115800	18056540	4060	4060	4060	4060	0
408	20240313	115700	18056540	4060	4060	4060	4060	0
409	20240313	115600	18056540	4060	4060	4060	4060	0
410	20240313	115500	18056540	4060	4060	4060	4060	0
411	20240313	115400	18056540	4060	4060	4060	4060	0
412	20240313	115300	18056540	4060	4060	4060	4060	0
413	20240313	115200	18056540	4060	4060	4060	4060	0
414	20240313	115100	18056540	4060	4060	4060	4060	0
415	20240313	115000	18056540	4060	4060	4060	4060	0
416	20240313	114900	18056540	4060	4060	4060	4060	1
417	20240313	114800	18052480	4060	4060	4060	4060	0
418	20240313	114700	18052480	4060	4060	4060	4060	0
419	20240313	114600	18052480	4060	4060	4060	4060	0
420	20240313	114500	18052480	4060	4060	4060	4060	0
421	20240313	114400	18052480	4060	4060	4060	4060	0
422	20240313	114300	18052480	4060	4060	4060	4060	0
423	20240313	114200	18052480	4060	4060	4060	4060	0
424	20240313	114100	18052480	4060	4060	4060	4060	0
425	20240313	114000	18052480	4060	4060	4060	4060	0
426	20240313	113900	18052480	4060	4060	4060	4060	0
427	20240313	113800	18052480	4060	4060	4060	4060	0
428	20240313	113700	18052480	4060	4060	4060	4060	0
429	20240313	113600	18052480	4060	4060	4060	4060	0
430	20240313	113500	18052480	4060	4060	4060	4060	0
431	20240313	113400	18052480	4060	4055	4060	4055	51
432	20240313	113300	17845670	4060	4060	4060	4060	0
433	20240313	113200	17845670	4060	4060	4060	4060	0
434	20240313	113100	17845670	4060	4060	4060	4060	0
435	20240313	113000	17845670	4060	4060	4060	4060	0
436	20240313	112900	17845670	4060	4060	4060	4060	0
437	20240313	112800	17845670	4060	4060	4060	4060	0
438	20240313	112700	17845670	4060	4060	4060	4060	0
439	20240313	112600	17845670	4060	4060	4060	4060	0
440	20240313	112500	17845670	4060	4060	4060	4060	0
441	20240313	112400	17845670	4060	4060	4060	4060	0
442	20240313	112300	17845670	4060	4060	4060	4060	0
443	20240313	112200	17845670	4060	4060	4060	4060	1
444	20240313	112100	17841610	4060	4065	4065	4060	43
445	20240313	112000	17666820	4065	4065	4065	4065	1
446	20240313	111900	17662755	4060	4060	4060	4060	1
447	20240313	111800	17658695	4065	4065	4065	4065	0
448	20240313	111700	17658695	4065	4065	4065	4065	0
449	20240313	111600	17658695	4065	4065	4065	4065	0
450	20240313	111500	17658695	4065	4065	4065	4065	0
451	20240313	111400	17658695	4065	4065	4065	4065	1
452	20240313	111300	17654630	4065	4065	4065	4065	0
453	20240313	111200	17654630	4065	4065	4065	4065	0
454	20240313	111100	17654630	4065	4065	4065	4065	0
455	20240313	111000	17654630	4065	4065	4065	4065	0
456	20240313	110900	17654630	4065	4065	4065	4065	0
457	20240313	110800	17654630	4065	4065	4065	4065	0
458	20240313	110700	17654630	4065	4065	4065	4065	0
459	20240313	110600	17654630	4065	4065	4065	4065	0
460	20240313	110500	17654630	4065	4065	4065	4065	246
461	20240313	110400	16654640	4065	4065	4065	4065	1
462	20240313	110300	16650575	4060	4060	4060	4060	1
463	20240313	110200	16646515	4060	4060	4060	4060	0
464	20240313	110100	16646515	4060	4060	4060	4060	0
465	20240313	110000	16646515	4060	4060	4060	4060	1
466	20240313	105900	16642455	4065	4065	4065	4065	0
467	20240313	105800	16642455	4065	4065	4065	4065	0
468	20240313	105700	16642455	4065	4065	4065	4065	1
469	20240313	105600	16638390	4060	4060	4060	4060	0
470	20240313	105500	16638390	4060	4060	4060	4060	0
471	20240313	105400	16638390	4060	4060	4060	4060	1
472	20240313	105300	16634330	4065	4060	4065	4060	2
473	20240313	105200	16626205	4065	4060	4065	4060	2
474	20240313	105100	16618080	4065	4065	4065	4060	3
475	20240313	105000	16605890	4055	4060	4060	4055	126
476	20240313	104900	16094950	4065	4065	4065	4065	0
477	20240313	104800	16094950	4065	4065	4065	4065	0
478	20240313	104700	16094950	4065	4065	4065	4065	0
479	20240313	104600	16094950	4065	4060	4065	4060	2
480	20240313	104500	16086825	4065	4065	4065	4065	0
481	20240313	104400	16086825	4065	4065	4065	4065	0
482	20240313	104300	16086825	4065	4060	4065	4060	2
483	20240313	104200	16078700	4065	4065	4065	4065	1
484	20240313	104100	16074635	4060	4060	4060	4060	0
485	20240313	104000	16074635	4060	4060	4060	4060	4
486	20240313	103900	16058395	4065	4065	4065	4065	44
487	20240313	103800	15879535	4065	4065	4065	4065	11
488	20240313	103700	15834820	4065	4060	4065	4060	6
489	20240313	103600	15810455	4065	4060	4065	4060	8
490	20240313	103500	15777965	4060	4055	4065	4055	512
491	20240313	103400	13701780	4055	4065	4065	4055	1118
492	20240313	103300	9168160	4065	4065	4065	4065	0
493	20240313	103200	9168160	4065	4065	4065	4065	0
494	20240313	103100	9168160	4065	4065	4065	4065	0
495	20240313	103000	9168160	4065	4065	4065	4065	0
496	20240313	102900	9168160	4065	4065	4065	4065	1
497	20240313	102800	9164095	4055	4055	4055	4055	0
498	20240313	102700	9164095	4055	4055	4055	4055	0
499	20240313	102600	9164095	4055	4055	4055	4055	0
500	20240313	102500	9164095	4055	4055	4055	4055	0
501	20240313	102400	9164095	4055	4060	4060	4055	47
502	20240313	102300	8973505	4065	4065	4065	4065	0
503	20240313	102200	8973505	4065	4065	4065	4065	0
504	20240313	102100	8973505	4065	4065	4065	4065	0
505	20240313	102000	8973505	4065	4065	4065	4065	0
506	20240313	101900	8973505	4065	4065	4065	4065	0
507	20240313	101800	8973505	4065	4065	4065	4065	0
508	20240313	101700	8973505	4065	4065	4065	4065	0
509	20240313	101600	8973505	4065	4065	4065	4065	0
510	20240313	101500	8973505	4065	4065	4065	4065	0
511	20240313	101400	8973505	4065	4060	4065	4060	5
512	20240313	101300	8953195	4060	4060	4060	4060	0
513	20240313	101200	8953195	4060	4060	4060	4060	0
514	20240313	101100	8953195	4060	4060	4060	4060	0
515	20240313	101000	8953195	4060	4060	4060	4060	0
516	20240313	100900	8953195	4060	4060	4060	4060	6
517	20240313	100800	8928835	4060	4060	4060	4060	4
518	20240313	100700	8912595	4060	4060	4060	4060	0
519	20240313	100600	8912595	4060	4060	4060	4060	0
520	20240313	100500	8912595	4060	4060	4060	4060	1
521	20240313	100400	8908535	4055	4055	4055	4055	0
522	20240313	100300	8908535	4055	4055	4055	4055	0
523	20240313	100200	8908535	4055	4055	4055	4055	0
524	20240313	100100	8908535	4055	4055	4055	4055	0
525	20240313	100000	8908535	4055	4055	4055	4055	0
526	20240313	095900	8908535	4055	4055	4055	4055	0
527	20240313	095800	8908535	4055	4055	4055	4055	5
528	20240313	095700	8888260	4065	4060	4065	4060	252
529	20240313	095600	7865130	4065	4065	4065	4065	1
530	20240313	095500	7861065	4060	4060	4060	4060	0
531	20240313	095400	7861065	4060	4060	4060	4060	0
532	20240313	095300	7861065	4060	4060	4060	4060	2
533	20240313	095200	7852945	4065	4065	4065	4065	0
534	20240313	095100	7852945	4065	4065	4065	4065	0
535	20240313	095000	7852945	4065	4065	4065	4065	0
536	20240313	094900	7852945	4065	4065	4065	4065	0
537	20240313	094800	7852945	4065	4065	4065	4065	43
538	20240313	094700	7678150	4065	4065	4065	4065	0
539	20240313	094600	7678150	4065	4065	4065	4065	1
540	20240313	094500	7674085	4060	4060	4060	4060	0
541	20240313	094400	7674085	4060	4060	4060	4060	0
542	20240313	094300	7674085	4060	4060	4060	4060	1
543	20240313	094200	7670025	4065	4065	4065	4065	0
544	20240313	094100	7670025	4065	4065	4065	4065	0
545	20240313	094000	7670025	4065	4065	4065	4065	49
546	20240313	093900	7470840	4065	4065	4065	4065	0
547	20240313	093800	7470840	4065	4065	4065	4065	0
548	20240313	093700	7470840	4065	4065	4065	4065	0
549	20240313	093600	7470840	4065	4065	4065	4065	0
550	20240313	093500	7470840	4065	4065	4065	4065	0
551	20240313	093400	7470840	4065	4060	4065	4055	33
552	20240313	093300	7337005	4065	4055	4065	4055	27
553	20240313	093200	7227450	4045	4055	4055	4045	500
554	20240313	093100	5204250	4065	4065	4065	4065	0
555	20240313	093000	5204250	4065	4065	4065	4065	0
556	20240313	092900	5204250	4065	4065	4065	4065	0
557	20240313	092800	5204250	4065	4065	4065	4065	0
558	20240313	092700	5204250	4065	4065	4065	4065	0
559	20240313	092600	5204250	4065	4065	4065	4065	0
560	20240313	092500	5204250	4065	4065	4065	4065	0
561	20240313	092400	5204250	4065	4060	4065	4060	6
562	20240313	092300	5179880	4060	4055	4065	4055	6
563	20240313	092200	5155520	4060	4060	4060	4060	1
564	20240313	092100	5151460	4070	4060	4070	4060	9
565	20240313	092000	5114875	4065	4060	4065	4055	32
566	20240313	091900	4985040	4060	4060	4065	4060	14
567	20240313	091800	4928190	4060	4055	4060	4055	516
568	20240313	091700	2833305	4055	4055	4060	4055	328
569	20240313	091600	1501645	4060	4050	4060	4050	19
570	20240313	091500	1424605	4055	4045	4055	4045	25
571	20240313	091400	1323400	4045	4045	4045	4045	1
572	20240313	091300	1319355	4050	4050	4050	4050	0
573	20240313	091200	1319355	4050	4050	4050	4050	0
574	20240313	091100	1319355	4050	4050	4050	4050	3
575	20240313	091000	1307205	4045	4045	4045	4045	35
576	20240313	090900	1165630	4050	4050	4050	4050	4
577	20240313	090800	1149430	4050	4060	4070	4050	130
578	20240313	090700	621595	4060	4060	4060	4060	0
579	20240313	090600	621595	4060	4050	4060	4050	61
580	20240313	090500	374535	4070	4070	4070	4070	0
581	20240313	090400	374535	4070	4070	4070	4070	1
582	20240313	090300	370465	4070	4070	4070	4070	21
583	20240313	090200	284995	4055	4055	4055	4055	3
584	20240313	090100	272830	4075	4075	4075	4075	12
585	20240313	090000	223930	4060	4075	4075	4060	55