KissMeData/004780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184100	36151840	4065	4065	4065	4065	766
3	20240417	184000	36151840	4065	4065	4065	4065	0
4	20240417	183900	36151840	4065	4065	4065	4065	0
5	20240417	183800	36151840	4065	4065	4065	4065	0
6	20240417	183700	36151840	4065	4065	4065	4065	0
7	20240417	183600	36151840	4065	4065	4065	4065	0
8	20240417	183500	36151840	4065	4065	4065	4065	0
9	20240417	183400	36151840	4065	4065	4065	4065	0
10	20240417	183300	36151840	4065	4065	4065	4065	0
11	20240417	183200	36151840	4065	4065	4065	4065	0
12	20240417	183100	36151840	4065	4065	4065	4065	0
13	20240417	183000	36151840	4065	4065	4065	4065	0
14	20240417	182900	36151840	4065	4065	4065	4065	0
15	20240417	182800	36151840	4065	4065	4065	4065	0
16	20240417	182700	36151840	4065	4065	4065	4065	0
17	20240417	182600	36151840	4065	4065	4065	4065	0
18	20240417	182500	36151840	4065	4065	4065	4065	0
19	20240417	182400	36151840	4065	4065	4065	4065	0
20	20240417	182300	36151840	4065	4065	4065	4065	0
21	20240417	182200	36151840	4065	4065	4065	4065	0
22	20240417	182100	36151840	4065	4065	4065	4065	0
23	20240417	182000	36151840	4065	4065	4065	4065	0
24	20240417	181900	36151840	4065	4065	4065	4065	0
25	20240417	181800	36151840	4065	4065	4065	4065	0
26	20240417	181700	36151840	4065	4065	4065	4065	0
27	20240417	181600	36151840	4065	4065	4065	4065	0
28	20240417	181500	36151840	4065	4065	4065	4065	0
29	20240417	181400	36151840	4065	4065	4065	4065	0
30	20240417	181300	36151840	4065	4065	4065	4065	0
31	20240417	181200	36151840	4065	4065	4065	4065	0
32	20240417	181100	36151840	4065	4065	4065	4065	766
33	20240417	181000	36151840	4065	4065	4065	4065	0
34	20240417	180900	36151840	4065	4065	4065	4065	0
35	20240417	180800	36151840	4065	4065	4065	4065	0
36	20240417	180700	36151840	4065	4065	4065	4065	0
37	20240417	180600	36151840	4065	4065	4065	4065	0
38	20240417	180500	36151840	4065	4065	4065	4065	0
39	20240417	180400	36151840	4065	4065	4065	4065	0
40	20240417	180300	36151840	4065	4065	4065	4065	0
41	20240417	180200	36151840	4065	4065	4065	4065	0
42	20240417	180100	36151840	4065	4065	4065	4065	0
43	20240417	180000	36151840	4065	4065	4065	4065	0
44	20240417	175900	36151840	4065	4065	4065	4065	0
45	20240417	175800	36151840	4065	4065	4065	4065	0
46	20240417	175700	36151840	4065	4065	4065	4065	0
47	20240417	175600	36151840	4065	4065	4065	4065	0
48	20240417	175500	36151840	4065	4065	4065	4065	0
49	20240417	175400	36151840	4065	4065	4065	4065	0
50	20240417	175300	36151840	4065	4065	4065	4065	0
51	20240417	175200	36151840	4065	4065	4065	4065	0
52	20240417	175100	36151840	4065	4065	4065	4065	0
53	20240417	175000	36151840	4065	4065	4065	4065	0
54	20240417	174900	36151840	4065	4065	4065	4065	0
55	20240417	174800	36151840	4065	4065	4065	4065	0
56	20240417	174700	36151840	4065	4065	4065	4065	0
57	20240417	174600	36151840	4065	4065	4065	4065	0
58	20240417	174500	36151840	4065	4065	4065	4065	0
59	20240417	174400	36151840	4065	4065	4065	4065	0
60	20240417	174300	36151840	4065	4065	4065	4065	0
61	20240417	174200	36151840	4065	4065	4065	4065	0
62	20240417	174100	36151840	4065	4065	4065	4065	766
63	20240417	174000	36151840	4065	4065	4065	4065	0
64	20240417	173900	36151840	4065	4065	4065	4065	0
65	20240417	173800	36151840	4065	4065	4065	4065	0
66	20240417	173700	36151840	4065	4065	4065	4065	0
67	20240417	173600	36151840	4065	4065	4065	4065	0
68	20240417	173500	36151840	4065	4065	4065	4065	0
69	20240417	173400	36151840	4065	4065	4065	4065	0
70	20240417	173300	36151840	4065	4065	4065	4065	0
71	20240417	173200	36151840	4065	4065	4065	4065	0
72	20240417	173100	36151840	4065	4065	4065	4065	0
73	20240417	173000	36151840	4065	4065	4065	4065	0
74	20240417	172900	36151840	4065	4065	4065	4065	0
75	20240417	172800	36151840	4065	4065	4065	4065	0
76	20240417	172700	36151840	4065	4065	4065	4065	0
77	20240417	172600	36151840	4065	4065	4065	4065	0
78	20240417	172500	36151840	4065	4065	4065	4065	0
79	20240417	172400	36151840	4065	4065	4065	4065	0
80	20240417	172300	36151840	4065	4065	4065	4065	0
81	20240417	172200	36151840	4065	4065	4065	4065	0
82	20240417	172100	36151840	4065	4065	4065	4065	0
83	20240417	172000	36151840	4065	4065	4065	4065	0
84	20240417	171900	36151840	4065	4065	4065	4065	0
85	20240417	171800	36151840	4065	4065	4065	4065	0
86	20240417	171700	36151840	4065	4065	4065	4065	0
87	20240417	171600	36151840	4065	4065	4065	4065	0
88	20240417	171500	36151840	4065	4065	4065	4065	0
89	20240417	171400	36151840	4065	4065	4065	4065	0
90	20240417	171300	36151840	4065	4065	4065	4065	0
91	20240417	171200	36151840	4065	4065	4065	4065	0
92	20240417	171100	36151840	4065	4065	4065	4065	766
93	20240417	171000	36151840	4065	4065	4065	4065	0
94	20240417	170900	36151840	4065	4065	4065	4065	0
95	20240417	170800	36151840	4065	4065	4065	4065	0
96	20240417	170700	36151840	4065	4065	4065	4065	0
97	20240417	170600	36151840	4065	4065	4065	4065	0
98	20240417	170500	36151840	4065	4065	4065	4065	0
99	20240417	170400	36151840	4065	4065	4065	4065	0
100	20240417	170300	36151840	4065	4065	4065	4065	0
101	20240417	170200	36151840	4065	4065	4065	4065	0
102	20240417	170100	36151840	4065	4065	4065	4065	0
103	20240417	170000	36151840	4065	4065	4065	4065	0
104	20240417	165900	36151840	4065	4065	4065	4065	0
105	20240417	165800	36151840	4065	4065	4065	4065	0
106	20240417	165700	36151840	4065	4065	4065	4065	0
107	20240417	165600	36151840	4065	4065	4065	4065	0
108	20240417	165500	36151840	4065	4065	4065	4065	0
109	20240417	165400	36151840	4065	4065	4065	4065	0
110	20240417	165300	36151840	4065	4065	4065	4065	0
111	20240417	165200	36151840	4065	4065	4065	4065	0
112	20240417	165100	36151840	4065	4065	4065	4065	0
113	20240417	165000	36151840	4065	4065	4065	4065	0
114	20240417	164900	36151840	4065	4065	4065	4065	0
115	20240417	164800	36151840	4065	4065	4065	4065	0
116	20240417	164700	36151840	4065	4065	4065	4065	0
117	20240417	164600	36151840	4065	4065	4065	4065	0
118	20240417	164500	36151840	4065	4065	4065	4065	0
119	20240417	164400	36151840	4065	4065	4065	4065	0
120	20240417	164300	36151840	4065	4065	4065	4065	0
121	20240417	164200	36151840	4065	4065	4065	4065	0
122	20240417	164100	36151840	4065	4065	4065	4065	766
123	20240417	164000	36151840	4065	4065	4065	4065	0
124	20240417	163900	36151840	4065	4065	4065	4065	0
125	20240417	163800	36151840	4065	4065	4065	4065	0
126	20240417	163700	36151840	4065	4065	4065	4065	0
127	20240417	163600	36151840	4065	4065	4065	4065	0
128	20240417	163500	36151840	4065	4065	4065	4065	0
129	20240417	163400	36151840	4065	4065	4065	4065	0
130	20240417	163300	36151840	4065	4065	4065	4065	0
131	20240417	163200	36151840	4065	4065	4065	4065	0
132	20240417	163100	36151840	4065	4065	4065	4065	0
133	20240417	163000	36151840	4065	4065	4065	4065	0
134	20240417	162900	36151840	4065	4065	4065	4065	0
135	20240417	162800	36151840	4065	4065	4065	4065	0
136	20240417	162700	36151840	4065	4065	4065	4065	0
137	20240417	162600	36151840	4065	4065	4065	4065	0
138	20240417	162500	36151840	4065	4065	4065	4065	0
139	20240417	162400	36151840	4065	4065	4065	4065	0
140	20240417	162300	36151840	4065	4065	4065	4065	0
141	20240417	162200	36151840	4065	4065	4065	4065	0
142	20240417	162100	36151840	4065	4065	4065	4065	0
143	20240417	162000	36151840	4065	4065	4065	4065	0
144	20240417	161900	36151840	4065	4065	4065	4065	0
145	20240417	161800	36151840	4065	4065	4065	4065	0
146	20240417	161700	36151840	4065	4065	4065	4065	0
147	20240417	161600	36151840	4065	4065	4065	4065	0
148	20240417	161500	36151840	4065	4065	4065	4065	0
149	20240417	161400	36151840	4065	4065	4065	4065	0
150	20240417	161300	36151840	4065	4065	4065	4065	0
151	20240417	161200	36151840	4065	4065	4065	4065	0
152	20240417	161100	36151840	4065	4065	4065	4065	766
153	20240417	161000	36151840	4065	4065	4065	4065	0
154	20240417	160900	36151840	4065	4065	4065	4065	0
155	20240417	160800	36151840	4065	4065	4065	4065	0
156	20240417	160700	36151840	4065	4065	4065	4065	0
157	20240417	160600	36151840	4065	4065	4065	4065	0
158	20240417	160500	36151840	4065	4065	4065	4065	0
159	20240417	160400	36151840	4065	4065	4065	4065	0
160	20240417	160300	36151840	4065	4065	4065	4065	0
161	20240417	160200	36151840	4065	4065	4065	4065	0
162	20240417	160100	36151840	4065	4065	4065	4065	0
163	20240417	160000	36151840	4065	4065	4065	4065	0
164	20240417	155900	36151840	4065	4065	4065	4065	0
165	20240417	155800	36151840	4065	4065	4065	4065	0
166	20240417	155700	36151840	4065	4065	4065	4065	0
167	20240417	155600	36151840	4065	4065	4065	4065	0
168	20240417	155500	36151840	4065	4065	4065	4065	0
169	20240417	155400	36151840	4065	4065	4065	4065	0
170	20240417	155300	36151840	4065	4065	4065	4065	0
171	20240417	155200	36151840	4065	4065	4065	4065	0
172	20240417	155100	36151840	4065	4065	4065	4065	0
173	20240417	155000	36151840	4065	4065	4065	4065	0
174	20240417	154900	36151840	4065	4065	4065	4065	0
175	20240417	154800	36151840	4065	4065	4065	4065	0
176	20240417	154700	36151840	4065	4065	4065	4065	0
177	20240417	154600	36151840	4065	4065	4065	4065	0
178	20240417	154500	36151840	4065	4065	4065	4065	0
179	20240417	154400	36151840	4065	4065	4065	4065	0
180	20240417	154300	36151840	4065	4065	4065	4065	0
181	20240417	154200	36151840	4065	4065	4065	4065	0
182	20240417	154100	36151840	4065	4065	4065	4065	766
183	20240417	154000	36151840	4065	4065	4065	4065	0
184	20240417	153900	36151840	4065	4065	4065	4065	0
185	20240417	153800	36151840	4065	4065	4065	4065	0
186	20240417	153700	36151840	4065	4065	4065	4065	0
187	20240417	153600	36151840	4065	4065	4065	4065	0
188	20240417	153500	36151840	4065	4065	4065	4065	0
189	20240417	153400	36151840	4065	4065	4065	4065	0
190	20240417	153300	36151840	4065	4065	4065	4065	0
191	20240417	153200	36151840	4065	4065	4065	4065	0
192	20240417	153100	36151840	4065	4065	4065	4065	0
193	20240417	153000	36151840	4065	4065	4065	4065	766
194	20240417	152900	33038050	4070	4070	4070	4070	0
195	20240417	152800	33038050	4070	4070	4070	4070	0
196	20240417	152700	33038050	4070	4070	4070	4070	0
197	20240417	152600	33038050	4070	4070	4070	4070	0
198	20240417	152500	33038050	4070	4070	4070	4070	0
199	20240417	152400	33038050	4070	4070	4070	4070	0
200	20240417	152300	33038050	4070	4070	4070	4070	0
201	20240417	152200	33038050	4070	4070	4070	4070	0
202	20240417	152100	33038050	4070	4070	4070	4070	0
203	20240417	152000	33038050	4070	4070	4070	4070	0
204	20240417	151900	33038050	4070	4070	4070	4070	0
205	20240417	151800	33038050	4070	4070	4070	4070	0
206	20240417	151700	33038050	4070	4070	4070	4070	1
207	20240417	151600	33033980	4065	4065	4065	4065	0
208	20240417	151500	33033980	4065	4065	4065	4065	2
209	20240417	151400	33025850	4070	4070	4070	4070	0
210	20240417	151300	33025850	4070	4070	4070	4070	0
211	20240417	151200	33025850	4070	4065	4070	4065	8
212	20240417	151100	32993325	4070	4070	4070	4070	0
213	20240417	151000	32993325	4070	4070	4070	4070	0
214	20240417	150900	32993325	4070	4070	4070	4070	0
215	20240417	150800	32993325	4070	4070	4070	4070	0
216	20240417	150700	32993325	4070	4070	4070	4070	0
217	20240417	150600	32993325	4070	4070	4070	4070	0
218	20240417	150500	32993325	4070	4070	4070	4070	0
219	20240417	150400	32993325	4070	4070	4070	4070	0
220	20240417	150300	32993325	4070	4070	4070	4070	0
221	20240417	150200	32993325	4070	4070	4070	4070	0
222	20240417	150100	32993325	4070	4070	4070	4070	0
223	20240417	150000	32993325	4070	4070	4070	4070	0
224	20240417	145900	32993325	4070	4070	4070	4070	2
225	20240417	145800	32985185	4065	4065	4065	4065	318
226	20240417	145700	31692515	4065	4065	4065	4065	0
227	20240417	145600	31692515	4065	4065	4065	4065	1
228	20240417	145500	31688450	4060	4060	4060	4060	0
229	20240417	145400	31688450	4060	4060	4060	4060	183
230	20240417	145300	30945470	4055	4055	4055	4055	0
231	20240417	145200	30945470	4055	4055	4055	4055	100
232	20240417	145100	30539970	4060	4060	4060	4060	0
233	20240417	145000	30539970	4060	4060	4060	4060	17
234	20240417	144900	30470950	4065	4065	4065	4065	0
235	20240417	144800	30470950	4065	4065	4065	4065	0
236	20240417	144700	30470950	4065	4065	4065	4065	0
237	20240417	144600	30470950	4065	4065	4065	4065	0
238	20240417	144500	30470950	4065	4065	4065	4065	0
239	20240417	144400	30470950	4065	4065	4065	4065	0
240	20240417	144300	30470950	4065	4065	4065	4065	0
241	20240417	144200	30470950	4065	4065	4065	4065	0
242	20240417	144100	30470950	4065	4065	4065	4065	0
243	20240417	144000	30470950	4065	4065	4065	4065	0
244	20240417	143900	30470950	4065	4065	4065	4065	0
245	20240417	143800	30470950	4065	4065	4065	4065	0
246	20240417	143700	30470950	4065	4065	4065	4065	0
247	20240417	143600	30470950	4065	4065	4065	4065	0
248	20240417	143500	30470950	4065	4065	4065	4065	0
249	20240417	143400	30470950	4065	4065	4065	4065	0
250	20240417	143300	30470950	4065	4065	4065	4065	0
251	20240417	143200	30470950	4065	4065	4065	4065	0
252	20240417	143100	30470950	4065	4065	4065	4065	0
253	20240417	143000	30470950	4065	4065	4065	4065	0
254	20240417	142900	30470950	4065	4065	4065	4065	0
255	20240417	142800	30470950	4065	4065	4065	4065	0
256	20240417	142700	30470950	4065	4065	4065	4065	0
257	20240417	142600	30470950	4065	4065	4065	4065	6
258	20240417	142500	30446560	4065	4065	4065	4065	0
259	20240417	142400	30446560	4065	4065	4065	4065	0
260	20240417	142300	30446560	4065	4065	4065	4065	0
261	20240417	142200	30446560	4065	4065	4065	4065	0
262	20240417	142100	30446560	4065	4065	4065	4065	0
263	20240417	142000	30446560	4065	4065	4065	4065	0
264	20240417	141900	30446560	4065	4065	4065	4065	0
265	20240417	141800	30446560	4065	4065	4065	4065	0
266	20240417	141700	30446560	4065	4065	4065	4065	0
267	20240417	141600	30446560	4065	4065	4065	4065	6
268	20240417	141500	30422170	4065	4065	4065	4065	0
269	20240417	141400	30422170	4065	4065	4065	4065	6
270	20240417	141300	30397780	4065	4065	4065	4065	0
271	20240417	141200	30397780	4065	4065	4065	4065	0
272	20240417	141100	30397780	4065	4065	4065	4065	0
273	20240417	141000	30397780	4065	4065	4065	4065	0
274	20240417	140900	30397780	4065	4065	4065	4065	10
275	20240417	140800	30357130	4065	4065	4065	4065	0
276	20240417	140700	30357130	4065	4065	4065	4065	0
277	20240417	140600	30357130	4065	4065	4065	4065	0
278	20240417	140500	30357130	4065	4065	4065	4065	0
279	20240417	140400	30357130	4065	4065	4065	4065	0
280	20240417	140300	30357130	4065	4065	4065	4065	0
281	20240417	140200	30357130	4065	4065	4065	4065	55
282	20240417	140100	30133555	4065	4065	4065	4065	0
283	20240417	140000	30133555	4065	4065	4065	4065	0
284	20240417	135900	30133555	4065	4065	4065	4065	0
285	20240417	135800	30133555	4065	4065	4065	4065	80
286	20240417	135700	29808355	4065	4065	4065	4065	0
287	20240417	135600	29808355	4065	4065	4065	4065	0
288	20240417	135500	29808355	4065	4065	4065	4065	0
289	20240417	135400	29808355	4065	4065	4065	4065	0
290	20240417	135300	29808355	4065	4065	4065	4065	0
291	20240417	135200	29808355	4065	4065	4065	4065	0
292	20240417	135100	29808355	4065	4065	4065	4065	0
293	20240417	135000	29808355	4065	4065	4065	4065	0
294	20240417	134900	29808355	4065	4065	4065	4065	0
295	20240417	134800	29808355	4065	4065	4065	4065	0
296	20240417	134700	29808355	4065	4065	4065	4065	0
297	20240417	134600	29808355	4065	4065	4065	4065	330
298	20240417	134500	28466905	4065	4065	4065	4065	0
299	20240417	134400	28466905	4065	4065	4065	4065	0
300	20240417	134300	28466905	4065	4065	4065	4065	0
301	20240417	134200	28466905	4065	4065	4065	4065	2
302	20240417	134100	28458775	4065	4065	4065	4065	0
303	20240417	134000	28458775	4065	4065	4065	4065	0
304	20240417	133900	28458775	4065	4065	4065	4065	0
305	20240417	133800	28458775	4065	4065	4065	4065	0
306	20240417	133700	28458775	4065	4065	4065	4065	0
307	20240417	133600	28458775	4065	4065	4065	4065	0
308	20240417	133500	28458775	4065	4065	4065	4065	0
309	20240417	133400	28458775	4065	4065	4065	4065	0
310	20240417	133300	28458775	4065	4065	4065	4065	20
311	20240417	133200	28377475	4065	4065	4065	4065	7
312	20240417	133100	28349020	4065	4065	4065	4065	0
313	20240417	133000	28349020	4065	4065	4065	4065	0
314	20240417	132900	28349020	4065	4065	4065	4065	0
315	20240417	132800	28349020	4065	4065	4065	4065	0
316	20240417	132700	28349020	4065	4065	4065	4065	0
317	20240417	132600	28349020	4065	4065	4065	4065	0
318	20240417	132500	28349020	4065	4065	4065	4065	0
319	20240417	132400	28349020	4065	4065	4065	4065	200
320	20240417	132300	27536020	4065	4065	4065	4065	0
321	20240417	132200	27536020	4065	4065	4065	4065	0
322	20240417	132100	27536020	4065	4065	4065	4065	0
323	20240417	132000	27536020	4065	4065	4065	4065	0
324	20240417	131900	27536020	4065	4065	4065	4065	0
325	20240417	131800	27536020	4065	4065	4065	4065	0
326	20240417	131700	27536020	4065	4065	4065	4065	0
327	20240417	131600	27536020	4065	4065	4065	4065	0
328	20240417	131500	27536020	4065	4065	4065	4065	0
329	20240417	131400	27536020	4065	4065	4065	4065	0
330	20240417	131300	27536020	4065	4065	4065	4065	0
331	20240417	131200	27536020	4065	4065	4065	4065	0
332	20240417	131100	27536020	4065	4065	4065	4065	0
333	20240417	131000	27536020	4065	4065	4065	4065	0
334	20240417	130900	27536020	4065	4065	4065	4065	0
335	20240417	130800	27536020	4065	4065	4065	4065	0
336	20240417	130700	27536020	4065	4065	4065	4065	0
337	20240417	130600	27536020	4065	4065	4065	4065	0
338	20240417	130500	27536020	4065	4065	4065	4065	0
339	20240417	130400	27536020	4065	4065	4065	4065	5
340	20240417	130300	27515695	4065	4065	4065	4065	0
341	20240417	130200	27515695	4065	4065	4065	4065	0
342	20240417	130100	27515695	4065	4065	4065	4065	0
343	20240417	130000	27515695	4065	4065	4065	4065	0
344	20240417	125900	27515695	4065	4065	4065	4065	0
345	20240417	125800	27515695	4065	4065	4065	4065	0
346	20240417	125700	27515695	4065	4065	4065	4065	0
347	20240417	125600	27515695	4065	4065	4065	4065	4
348	20240417	125500	27499435	4065	4065	4065	4065	0
349	20240417	125400	27499435	4065	4065	4065	4065	0
350	20240417	125300	27499435	4065	4065	4065	4065	0
351	20240417	125200	27499435	4065	4065	4065	4065	0
352	20240417	125100	27499435	4065	4065	4065	4065	0
353	20240417	125000	27499435	4065	4065	4065	4065	0
354	20240417	124900	27499435	4065	4065	4065	4065	1
355	20240417	124800	27495370	4060	4060	4060	4060	0
356	20240417	124700	27495370	4060	4060	4060	4060	0
357	20240417	124600	27495370	4060	4060	4060	4060	0
358	20240417	124500	27495370	4060	4060	4065	4060	25
359	20240417	124400	27393865	4055	4055	4055	4055	268
360	20240417	124300	26307125	4055	4055	4055	4055	0
361	20240417	124200	26307125	4055	4055	4055	4055	0
362	20240417	124100	26307125	4055	4055	4055	4055	0
363	20240417	124000	26307125	4055	4055	4055	4055	0
364	20240417	123900	26307125	4055	4055	4055	4055	0
365	20240417	123800	26307125	4055	4055	4055	4055	0
366	20240417	123700	26307125	4055	4055	4055	4055	0
367	20240417	123600	26307125	4055	4055	4055	4055	0
368	20240417	123500	26307125	4055	4055	4055	4055	0
369	20240417	123400	26307125	4055	4055	4055	4055	0
370	20240417	123300	26307125	4055	4055	4055	4055	0
371	20240417	123200	26307125	4055	4055	4055	4055	0
372	20240417	123100	26307125	4055	4055	4055	4055	0
373	20240417	123000	26307125	4055	4055	4055	4055	0
374	20240417	122900	26307125	4055	4055	4055	4055	0
375	20240417	122800	26307125	4055	4055	4055	4055	0
376	20240417	122700	26307125	4055	4055	4055	4055	1
377	20240417	122600	26303070	4055	4055	4055	4055	0
378	20240417	122500	26303070	4055	4055	4055	4055	0
379	20240417	122400	26303070	4055	4055	4055	4055	0
380	20240417	122300	26303070	4055	4055	4055	4055	0
381	20240417	122200	26303070	4055	4055	4055	4055	0
382	20240417	122100	26303070	4055	4055	4055	4055	0
383	20240417	122000	26303070	4055	4055	4055	4055	0
384	20240417	121900	26303070	4055	4055	4055	4055	0
385	20240417	121800	26303070	4055	4055	4055	4055	0
386	20240417	121700	26303070	4055	4055	4055	4055	20
387	20240417	121600	26221970	4045	4045	4045	4045	0
388	20240417	121500	26221970	4045	4045	4045	4045	0
389	20240417	121400	26221970	4045	4045	4045	4045	0
390	20240417	121300	26221970	4045	4045	4045	4045	0
391	20240417	121200	26221970	4045	4050	4050	4045	5
392	20240417	121100	26201725	4055	4055	4055	4055	0
393	20240417	121000	26201725	4055	4055	4055	4055	0
394	20240417	120900	26201725	4055	4055	4055	4055	0
395	20240417	120800	26201725	4055	4055	4055	4055	0
396	20240417	120700	26201725	4055	4055	4055	4055	0
397	20240417	120600	26201725	4055	4055	4055	4055	0
398	20240417	120500	26201725	4055	4055	4055	4055	0
399	20240417	120400	26201725	4055	4055	4055	4055	0
400	20240417	120300	26201725	4055	4055	4055	4055	0
401	20240417	120200	26201725	4055	4055	4055	4055	0
402	20240417	120100	26201725	4055	4055	4055	4055	0
403	20240417	120000	26201725	4055	4055	4055	4055	0
404	20240417	115900	26201725	4055	4055	4055	4055	0
405	20240417	115800	26201725	4055	4055	4055	4055	0
406	20240417	115700	26201725	4055	4055	4055	4055	0
407	20240417	115600	26201725	4055	4055	4055	4055	0
408	20240417	115500	26201725	4055	4055	4055	4055	0
409	20240417	115400	26201725	4055	4055	4055	4055	0
410	20240417	115300	26201725	4055	4055	4055	4055	0
411	20240417	115200	26201725	4055	4055	4055	4055	0
412	20240417	115100	26201725	4055	4055	4055	4055	0
413	20240417	115000	26201725	4055	4055	4055	4055	0
414	20240417	114900	26201725	4055	4055	4055	4055	0
415	20240417	114800	26201725	4055	4055	4055	4055	0
416	20240417	114700	26201725	4055	4055	4055	4055	0
417	20240417	114600	26201725	4055	4055	4055	4055	0
418	20240417	114500	26201725	4055	4055	4055	4055	0
419	20240417	114400	26201725	4055	4055	4055	4055	0
420	20240417	114300	26201725	4055	4055	4055	4055	0
421	20240417	114200	26201725	4055	4055	4055	4055	0
422	20240417	114100	26201725	4055	4055	4055	4055	0
423	20240417	114000	26201725	4055	4055	4055	4055	0
424	20240417	113900	26201725	4055	4055	4055	4055	0
425	20240417	113800	26201725	4055	4055	4055	4055	0
426	20240417	113700	26201725	4055	4055	4055	4055	0
427	20240417	113600	26201725	4055	4055	4055	4055	0
428	20240417	113500	26201725	4055	4055	4055	4055	0
429	20240417	113400	26201725	4055	4055	4055	4055	0
430	20240417	113300	26201725	4055	4055	4055	4055	0
431	20240417	113200	26201725	4055	4055	4055	4055	0
432	20240417	113100	26201725	4055	4055	4055	4055	0
433	20240417	113000	26201725	4055	4055	4055	4055	4
434	20240417	112900	26185505	4055	4055	4055	4055	0
435	20240417	112800	26185505	4055	4055	4055	4055	0
436	20240417	112700	26185505	4055	4055	4055	4055	0
437	20240417	112600	26185505	4055	4055	4055	4055	0
438	20240417	112500	26185505	4055	4055	4055	4055	0
439	20240417	112400	26185505	4055	4055	4055	4055	0
440	20240417	112300	26185505	4055	4055	4055	4055	0
441	20240417	112200	26185505	4055	4055	4055	4055	0
442	20240417	112100	26185505	4055	4055	4055	4055	0
443	20240417	112000	26185505	4055	4055	4055	4055	0
444	20240417	111900	26185505	4055	4055	4055	4055	0
445	20240417	111800	26185505	4055	4055	4055	4055	0
446	20240417	111700	26185505	4055	4055	4055	4055	0
447	20240417	111600	26185505	4055	4055	4055	4055	0
448	20240417	111500	26185505	4055	4055	4055	4055	0
449	20240417	111400	26185505	4055	4055	4055	4055	0
450	20240417	111300	26185505	4055	4055	4055	4055	0
451	20240417	111200	26185505	4055	4055	4055	4055	0
452	20240417	111100	26185505	4055	4055	4055	4055	0
453	20240417	111000	26185505	4055	4055	4055	4055	0
454	20240417	110900	26185505	4055	4055	4055	4055	0
455	20240417	110800	26185505	4055	4055	4055	4055	0
456	20240417	110700	26185505	4055	4055	4055	4055	0
457	20240417	110600	26185505	4055	4055	4055	4055	0
458	20240417	110500	26185505	4055	4055	4055	4055	0
459	20240417	110400	26185505	4055	4055	4055	4055	0
460	20240417	110300	26185505	4055	4055	4055	4055	0
461	20240417	110200	26185505	4055	4055	4055	4055	0
462	20240417	110100	26185505	4055	4055	4055	4055	0
463	20240417	110000	26185505	4055	4055	4055	4055	0
464	20240417	105900	26185505	4055	4055	4055	4055	0
465	20240417	105800	26185505	4055	4055	4055	4055	0
466	20240417	105700	26185505	4055	4055	4055	4055	0
467	20240417	105600	26185505	4055	4055	4055	4055	0
468	20240417	105500	26185505	4055	4055	4055	4055	0
469	20240417	105400	26185505	4055	4055	4055	4055	1
470	20240417	105300	26181450	4055	4055	4055	4055	0
471	20240417	105200	26181450	4055	4055	4055	4055	0
472	20240417	105100	26181450	4055	4050	4055	4045	299
473	20240417	105000	24970550	4045	4050	4055	4045	264
474	20240417	104900	23902650	4030	4030	4030	4030	0
475	20240417	104800	23902650	4030	4050	4050	4030	3112
476	20240417	104700	11340085	4055	4055	4055	4055	0
477	20240417	104600	11340085	4055	4055	4055	4055	0
478	20240417	104500	11340085	4055	4055	4055	4055	0
479	20240417	104400	11340085	4055	4055	4055	4055	0
480	20240417	104300	11340085	4055	4055	4055	4055	0
481	20240417	104200	11340085	4055	4055	4055	4055	0
482	20240417	104100	11340085	4055	4055	4055	4055	0
483	20240417	104000	11340085	4055	4055	4055	4055	0
484	20240417	103900	11340085	4055	4055	4055	4055	0
485	20240417	103800	11340085	4055	4055	4055	4055	14
486	20240417	103700	11283315	4055	4055	4055	4055	1
487	20240417	103600	11279260	4050	4050	4050	4050	0
488	20240417	103500	11279260	4050	4055	4055	4050	79
489	20240417	103400	10958925	4055	4055	4055	4055	0
490	20240417	103300	10958925	4055	4055	4055	4055	0
491	20240417	103200	10958925	4055	4055	4055	4055	0
492	20240417	103100	10958925	4055	4055	4055	4055	0
493	20240417	103000	10958925	4055	4055	4055	4055	0
494	20240417	102900	10958925	4055	4055	4055	4055	0
495	20240417	102800	10958925	4055	4055	4055	4055	0
496	20240417	102700	10958925	4055	4055	4055	4055	0
497	20240417	102600	10958925	4055	4055	4055	4055	0
498	20240417	102500	10958925	4055	4055	4055	4055	0
499	20240417	102400	10958925	4055	4055	4055	4055	1
500	20240417	102300	10954870	4050	4050	4050	4050	0
501	20240417	102200	10954870	4050	4050	4050	4050	0
502	20240417	102100	10954870	4050	4050	4050	4050	26
503	20240417	102000	10849570	4055	4055	4055	4055	0
504	20240417	101900	10849570	4055	4055	4055	4055	10
505	20240417	101800	10809020	4055	4055	4055	4055	0
506	20240417	101700	10809020	4055	4055	4055	4055	0
507	20240417	101600	10809020	4055	4055	4055	4055	1
508	20240417	101500	10804965	4050	4050	4050	4050	4
509	20240417	101400	10788765	4055	4055	4055	4055	0
510	20240417	101300	10788765	4055	4055	4055	4055	0
511	20240417	101200	10788765	4055	4055	4055	4055	0
512	20240417	101100	10788765	4055	4055	4055	4055	10
513	20240417	101000	10748215	4055	4055	4055	4055	1
514	20240417	100900	10744160	4050	4050	4050	4050	0
515	20240417	100800	10744160	4050	4055	4055	4050	32
516	20240417	100700	10614550	4055	4055	4055	4055	0
517	20240417	100600	10614550	4055	4055	4055	4055	0
518	20240417	100500	10614550	4055	4055	4055	4055	0
519	20240417	100400	10614550	4055	4055	4055	4055	0
520	20240417	100300	10614550	4055	4055	4055	4055	0
521	20240417	100200	10614550	4055	4055	4055	4055	0
522	20240417	100100	10614550	4055	4055	4055	4055	0
523	20240417	100000	10614550	4055	4055	4055	4055	2
524	20240417	095900	10606440	4055	4055	4055	4055	0
525	20240417	095800	10606440	4055	4055	4055	4055	0
526	20240417	095700	10606440	4055	4055	4055	4055	0
527	20240417	095600	10606440	4055	4055	4055	4055	0
528	20240417	095500	10606440	4055	4055	4055	4055	1
529	20240417	095400	10602385	4055	4055	4055	4055	0
530	20240417	095300	10602385	4055	4055	4055	4055	428
531	20240417	095200	8866845	4055	4055	4055	4055	0
532	20240417	095100	8866845	4055	4055	4055	4055	0
533	20240417	095000	8866845	4055	4060	4060	4055	13
534	20240417	094900	8814070	4065	4065	4065	4065	0
535	20240417	094800	8814070	4065	4065	4065	4065	0
536	20240417	094700	8814070	4065	4065	4065	4065	0
537	20240417	094600	8814070	4065	4065	4065	4065	0
538	20240417	094500	8814070	4065	4065	4065	4065	0
539	20240417	094400	8814070	4065	4065	4065	4065	0
540	20240417	094300	8814070	4065	4065	4065	4065	0
541	20240417	094200	8814070	4065	4065	4065	4065	0
542	20240417	094100	8814070	4065	4065	4065	4065	0
543	20240417	094000	8814070	4065	4065	4065	4065	0
544	20240417	093900	8814070	4065	4065	4065	4065	0
545	20240417	093800	8814070	4065	4065	4065	4065	0
546	20240417	093700	8814070	4065	4065	4065	4065	0
547	20240417	093600	8814070	4065	4065	4065	4065	0
548	20240417	093500	8814070	4065	4065	4065	4065	0
549	20240417	093400	8814070	4065	4065	4065	4065	1
550	20240417	093300	8810005	4050	4060	4060	4050	96
551	20240417	093200	8421130	4065	4065	4065	4065	0
552	20240417	093100	8421130	4065	4065	4065	4065	0
553	20240417	093000	8421130	4065	4065	4065	4065	0
554	20240417	092900	8421130	4065	4065	4065	4065	0
555	20240417	092800	8421130	4065	4060	4065	4050	455
556	20240417	092700	6576340	4065	4065	4065	4065	1
557	20240417	092600	6572275	4060	4055	4060	4055	722
558	20240417	092500	3642790	4055	4055	4055	4055	0
559	20240417	092400	3642790	4055	4055	4055	4055	0
560	20240417	092300	3642790	4055	4055	4055	4055	1
561	20240417	092200	3638735	4050	4045	4050	4045	6
562	20240417	092100	3614450	4045	4045	4045	4045	0
563	20240417	092000	3614450	4045	4045	4045	4045	1
564	20240417	091900	3610405	4055	4055	4055	4055	1
565	20240417	091800	3606350	4045	4055	4055	4045	5
566	20240417	091700	3586105	4055	4055	4055	4055	107
567	20240417	091600	3152220	4045	4055	4055	4045	4
568	20240417	091500	3136025	4050	4050	4050	4045	4
569	20240417	091400	3119830	4055	4055	4055	4055	10
570	20240417	091300	3079280	4055	4055	4055	4055	0
571	20240417	091200	3079280	4055	4055	4055	4055	0
572	20240417	091100	3079280	4055	4055	4055	4055	0
573	20240417	091000	3079280	4055	4055	4055	4055	0
574	20240417	090900	3079280	4055	4055	4055	4055	0
575	20240417	090800	3079280	4055	4055	4055	4055	0
576	20240417	090700	3079280	4055	4045	4055	4045	612
577	20240417	090600	602275	4040	4040	4040	4040	108
578	20240417	090500	165955	4045	4045	4045	4045	19
579	20240417	090400	89100	4050	4050	4050	4050	0
580	20240417	090300	89100	4050	4050	4050	4050	10
581	20240417	090200	48600	4050	4050	4050	4050	0
582	20240417	090100	48600	4050	4050	4050	4050	1
583	20240417	090000	44550	4050	4050	4050	4050	11