KissMeData/004780/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184300	98667675	4130	4130	4130	4130	725
3	20240624	184200	98667675	4130	4130	4130	4130	0
4	20240624	184100	98667675	4130	4130	4130	4130	0
5	20240624	184000	98667675	4130	4130	4130	4130	0
6	20240624	183900	98667675	4130	4130	4130	4130	0
7	20240624	183800	98667675	4130	4130	4130	4130	0
8	20240624	183700	98667675	4130	4130	4130	4130	0
9	20240624	183600	98667675	4130	4130	4130	4130	0
10	20240624	183500	98667675	4130	4130	4130	4130	0
11	20240624	183400	98667675	4130	4130	4130	4130	0
12	20240624	183300	98667675	4130	4130	4130	4130	0
13	20240624	183200	98667675	4130	4130	4130	4130	0
14	20240624	183100	98667675	4130	4130	4130	4130	0
15	20240624	183000	98667675	4130	4130	4130	4130	0
16	20240624	182900	98667675	4130	4130	4130	4130	0
17	20240624	182800	98667675	4130	4130	4130	4130	0
18	20240624	182700	98667675	4130	4130	4130	4130	0
19	20240624	182600	98667675	4130	4130	4130	4130	0
20	20240624	182500	98667675	4130	4130	4130	4130	0
21	20240624	182400	98667675	4130	4130	4130	4130	0
22	20240624	182300	98667675	4130	4130	4130	4130	0
23	20240624	182200	98667675	4130	4130	4130	4130	0
24	20240624	182100	98667675	4130	4130	4130	4130	0
25	20240624	182000	98667675	4130	4130	4130	4130	0
26	20240624	181900	98667675	4130	4130	4130	4130	0
27	20240624	181800	98667675	4130	4130	4130	4130	0
28	20240624	181700	98667675	4130	4130	4130	4130	0
29	20240624	181600	98667675	4130	4130	4130	4130	0
30	20240624	181500	98667675	4130	4130	4130	4130	0
31	20240624	181400	98667675	4130	4130	4130	4130	0
32	20240624	181300	98667675	4130	4130	4130	4130	725
33	20240624	181200	98667675	4130	4130	4130	4130	0
34	20240624	181100	98667675	4130	4130	4130	4130	0
35	20240624	181000	98667675	4130	4130	4130	4130	0
36	20240624	180900	98667675	4130	4130	4130	4130	0
37	20240624	180800	98667675	4130	4130	4130	4130	0
38	20240624	180700	98667675	4130	4130	4130	4130	0
39	20240624	180600	98667675	4130	4130	4130	4130	0
40	20240624	180500	98667675	4130	4130	4130	4130	0
41	20240624	180400	98667675	4130	4130	4130	4130	0
42	20240624	180300	98667675	4130	4130	4130	4130	0
43	20240624	180200	98667675	4130	4130	4130	4130	0
44	20240624	180100	98667675	4130	4130	4130	4130	0
45	20240624	180000	98667675	4130	4130	4130	4130	0
46	20240624	175900	98667675	4130	4130	4130	4130	0
47	20240624	175800	98667675	4130	4130	4130	4130	0
48	20240624	175700	98667675	4130	4130	4130	4130	0
49	20240624	175600	98667675	4130	4130	4130	4130	0
50	20240624	175500	98667675	4130	4130	4130	4130	0
51	20240624	175400	98667675	4130	4130	4130	4130	0
52	20240624	175300	98667675	4130	4130	4130	4130	0
53	20240624	175200	98667675	4130	4130	4130	4130	0
54	20240624	175100	98667675	4130	4130	4130	4130	0
55	20240624	175000	98667675	4130	4130	4130	4130	0
56	20240624	174900	98667675	4130	4130	4130	4130	0
57	20240624	174800	98667675	4130	4130	4130	4130	0
58	20240624	174700	98667675	4130	4130	4130	4130	0
59	20240624	174600	98667675	4130	4130	4130	4130	0
60	20240624	174500	98667675	4130	4130	4130	4130	0
61	20240624	174400	98667675	4130	4130	4130	4130	0
62	20240624	174300	98667675	4130	4130	4130	4130	725
63	20240624	174200	98667675	4130	4130	4130	4130	0
64	20240624	174100	98667675	4130	4130	4130	4130	0
65	20240624	174000	98667675	4130	4130	4130	4130	0
66	20240624	173900	98667675	4130	4130	4130	4130	0
67	20240624	173800	98667675	4130	4130	4130	4130	0
68	20240624	173700	98667675	4130	4130	4130	4130	0
69	20240624	173600	98667675	4130	4130	4130	4130	0
70	20240624	173500	98667675	4130	4130	4130	4130	0
71	20240624	173400	98667675	4130	4130	4130	4130	0
72	20240624	173300	98667675	4130	4130	4130	4130	0
73	20240624	173200	98667675	4130	4130	4130	4130	0
74	20240624	173100	98667675	4130	4130	4130	4130	0
75	20240624	173000	98667675	4130	4130	4130	4130	0
76	20240624	172900	98667675	4130	4130	4130	4130	0
77	20240624	172800	98667675	4130	4130	4130	4130	0
78	20240624	172700	98667675	4130	4130	4130	4130	0
79	20240624	172600	98667675	4130	4130	4130	4130	0
80	20240624	172500	98667675	4130	4130	4130	4130	0
81	20240624	172400	98667675	4130	4130	4130	4130	0
82	20240624	172300	98667675	4130	4130	4130	4130	0
83	20240624	172200	98667675	4130	4130	4130	4130	0
84	20240624	172100	98667675	4130	4130	4130	4130	0
85	20240624	172000	98667675	4130	4130	4130	4130	0
86	20240624	171900	98667675	4130	4130	4130	4130	0
87	20240624	171800	98667675	4130	4130	4130	4130	0
88	20240624	171700	98667675	4130	4130	4130	4130	0
89	20240624	171600	98667675	4130	4130	4130	4130	0
90	20240624	171500	98667675	4130	4130	4130	4130	0
91	20240624	171400	98667675	4130	4130	4130	4130	0
92	20240624	171300	98667675	4130	4130	4130	4130	725
93	20240624	171200	98667675	4130	4130	4130	4130	0
94	20240624	171100	98667675	4130	4130	4130	4130	0
95	20240624	171000	98667675	4130	4130	4130	4130	0
96	20240624	170900	98667675	4130	4130	4130	4130	0
97	20240624	170800	98667675	4130	4130	4130	4130	0
98	20240624	170700	98667675	4130	4130	4130	4130	0
99	20240624	170600	98667675	4130	4130	4130	4130	0
100	20240624	170500	98667675	4130	4130	4130	4130	0
101	20240624	170400	98667675	4130	4130	4130	4130	0
102	20240624	170300	98667675	4130	4130	4130	4130	0
103	20240624	170200	98667675	4130	4130	4130	4130	0
104	20240624	170100	98667675	4130	4130	4130	4130	0
105	20240624	170000	98667675	4130	4130	4130	4130	0
106	20240624	165900	98667675	4130	4130	4130	4130	0
107	20240624	165800	98667675	4130	4130	4130	4130	0
108	20240624	165700	98667675	4130	4130	4130	4130	0
109	20240624	165600	98667675	4130	4130	4130	4130	0
110	20240624	165500	98667675	4130	4130	4130	4130	0
111	20240624	165400	98667675	4130	4130	4130	4130	0
112	20240624	165300	98667675	4130	4130	4130	4130	0
113	20240624	165200	98667675	4130	4130	4130	4130	0
114	20240624	165100	98667675	4130	4130	4130	4130	0
115	20240624	165000	98667675	4130	4130	4130	4130	0
116	20240624	164900	98667675	4130	4130	4130	4130	0
117	20240624	164800	98667675	4130	4130	4130	4130	0
118	20240624	164700	98667675	4130	4130	4130	4130	0
119	20240624	164600	98667675	4130	4130	4130	4130	0
120	20240624	164500	98667675	4130	4130	4130	4130	0
121	20240624	164400	98667675	4130	4130	4130	4130	0
122	20240624	164300	98667675	4130	4130	4130	4130	725
123	20240624	164200	98667675	4130	4130	4130	4130	0
124	20240624	164100	98667675	4130	4130	4130	4130	0
125	20240624	164000	98667675	4130	4130	4130	4130	0
126	20240624	163900	98667675	4130	4130	4130	4130	0
127	20240624	163800	98667675	4130	4130	4130	4130	0
128	20240624	163700	98667675	4130	4130	4130	4130	0
129	20240624	163600	98667675	4130	4130	4130	4130	0
130	20240624	163500	98667675	4130	4130	4130	4130	0
131	20240624	163400	98667675	4130	4130	4130	4130	0
132	20240624	163300	98667675	4130	4130	4130	4130	0
133	20240624	163200	98667675	4130	4130	4130	4130	0
134	20240624	163100	98667675	4130	4130	4130	4130	0
135	20240624	163000	98667675	4130	4130	4130	4130	0
136	20240624	162900	98667675	4130	4130	4130	4130	0
137	20240624	162800	98667675	4130	4130	4130	4130	0
138	20240624	162700	98667675	4130	4130	4130	4130	0
139	20240624	162600	98667675	4130	4130	4130	4130	0
140	20240624	162500	98667675	4130	4130	4130	4130	0
141	20240624	162400	98667675	4130	4130	4130	4130	0
142	20240624	162300	98667675	4130	4130	4130	4130	0
143	20240624	162200	98667675	4130	4130	4130	4130	0
144	20240624	162100	98667675	4130	4130	4130	4130	0
145	20240624	162000	98667675	4130	4130	4130	4130	0
146	20240624	161900	98667675	4130	4130	4130	4130	0
147	20240624	161800	98667675	4130	4130	4130	4130	0
148	20240624	161700	98667675	4130	4130	4130	4130	0
149	20240624	161600	98667675	4130	4130	4130	4130	0
150	20240624	161500	98667675	4130	4130	4130	4130	0
151	20240624	161400	98667675	4130	4130	4130	4130	0
152	20240624	161300	98667675	4130	4130	4130	4130	725
153	20240624	161200	98667675	4130	4130	4130	4130	0
154	20240624	161100	98667675	4130	4130	4130	4130	0
155	20240624	161000	98667675	4130	4130	4130	4130	0
156	20240624	160900	98667675	4130	4130	4130	4130	0
157	20240624	160800	98667675	4130	4130	4130	4130	0
158	20240624	160700	98667675	4130	4130	4130	4130	0
159	20240624	160600	98667675	4130	4130	4130	4130	0
160	20240624	160500	98667675	4130	4130	4130	4130	0
161	20240624	160400	98667675	4130	4130	4130	4130	0
162	20240624	160300	98667675	4130	4130	4130	4130	0
163	20240624	160200	98667675	4130	4130	4130	4130	0
164	20240624	160100	98667675	4130	4130	4130	4130	0
165	20240624	160000	98667675	4130	4130	4130	4130	0
166	20240624	155900	98667675	4130	4130	4130	4130	0
167	20240624	155800	98667675	4130	4130	4130	4130	0
168	20240624	155700	98667675	4130	4130	4130	4130	0
169	20240624	155600	98667675	4130	4130	4130	4130	0
170	20240624	155500	98667675	4130	4130	4130	4130	0
171	20240624	155400	98667675	4130	4130	4130	4130	0
172	20240624	155300	98667675	4130	4130	4130	4130	0
173	20240624	155200	98667675	4130	4130	4130	4130	0
174	20240624	155100	98667675	4130	4130	4130	4130	0
175	20240624	155000	98667675	4130	4130	4130	4130	0
176	20240624	154900	98667675	4130	4130	4130	4130	0
177	20240624	154800	98667675	4130	4130	4130	4130	0
178	20240624	154700	98667675	4130	4130	4130	4130	0
179	20240624	154600	98667675	4130	4130	4130	4130	0
180	20240624	154500	98667675	4130	4130	4130	4130	0
181	20240624	154400	98667675	4130	4130	4130	4130	0
182	20240624	154300	98667675	4130	4130	4130	4130	725
183	20240624	154200	98667675	4130	4130	4130	4130	0
184	20240624	154100	98667675	4130	4130	4130	4130	0
185	20240624	154000	98667675	4130	4130	4130	4130	0
186	20240624	153900	98667675	4130	4130	4130	4130	0
187	20240624	153800	98667675	4130	4130	4130	4130	0
188	20240624	153700	98667675	4130	4130	4130	4130	0
189	20240624	153600	98667675	4130	4130	4130	4130	0
190	20240624	153500	98667675	4130	4130	4130	4130	0
191	20240624	153400	98667675	4130	4130	4130	4130	0
192	20240624	153300	98667675	4130	4130	4130	4130	0
193	20240624	153200	98667675	4130	4130	4130	4130	0
194	20240624	153100	98667675	4130	4130	4130	4130	0
195	20240624	153000	98667675	4130	4130	4130	4130	725
196	20240624	152900	95673425	4120	4120	4120	4120	0
197	20240624	152800	95673425	4120	4120	4120	4120	0
198	20240624	152700	95673425	4120	4120	4120	4120	0
199	20240624	152600	95673425	4120	4120	4120	4120	0
200	20240624	152500	95673425	4120	4120	4120	4120	0
201	20240624	152400	95673425	4120	4120	4120	4120	0
202	20240624	152300	95673425	4120	4120	4120	4120	0
203	20240624	152200	95673425	4120	4120	4120	4120	0
204	20240624	152100	95673425	4120	4120	4120	4120	0
205	20240624	152000	95673425	4120	4120	4120	4120	0
206	20240624	151900	95673425	4120	4105	4120	4105	99
207	20240624	151800	95266055	4100	4095	4100	4095	72
208	20240624	151700	94970865	4105	4105	4105	4105	128
209	20240624	151600	94445425	4100	4100	4100	4100	0
210	20240624	151500	94445425	4100	4110	4110	4100	5
211	20240624	151400	94424900	4115	4105	4120	4105	192
212	20240624	151300	93635625	4100	4105	4110	4100	73
213	20240624	151200	93335955	4100	4100	4100	4100	61
214	20240624	151100	93085855	4100	4100	4100	4100	9
215	20240624	151000	93048955	4095	4100	4100	4095	5
216	20240624	150900	93028465	4100	4100	4100	4100	0
217	20240624	150800	93028465	4100	4100	4100	4100	0
218	20240624	150700	93028465	4100	4100	4100	4100	504
219	20240624	150600	90962065	4105	4105	4105	4105	3
220	20240624	150500	90949750	4110	4105	4110	4105	19
221	20240624	150400	90871750	4105	4105	4105	4105	100
222	20240624	150300	90461250	4105	4105	4105	4105	1
223	20240624	150200	90457145	4100	4100	4100	4100	500
224	20240624	150100	88407145	4100	4080	4100	4070	5256
225	20240624	150000	66871570	4090	4090	4090	4090	0
226	20240624	145900	66871570	4090	4090	4090	4090	0
227	20240624	145800	66871570	4090	4090	4090	4090	0
228	20240624	145700	66871570	4090	4090	4090	4090	0
229	20240624	145600	66871570	4090	4085	4090	4085	2
230	20240624	145500	66863395	4080	4080	4080	4080	0
231	20240624	145400	66863395	4080	4080	4080	4080	1
232	20240624	145300	66859315	4090	4090	4090	4090	1
233	20240624	145200	66855225	4080	4080	4080	4080	219
234	20240624	145100	65961705	4080	4080	4080	4080	0
235	20240624	145000	65961705	4080	4080	4080	4080	0
236	20240624	144900	65961705	4080	4080	4080	4080	0
237	20240624	144800	65961705	4080	4080	4080	4080	0
238	20240624	144700	65961705	4080	4080	4080	4080	468
239	20240624	144600	64052265	4080	4080	4080	4080	146
240	20240624	144500	63456585	4080	4080	4080	4080	0
241	20240624	144400	63456585	4080	4080	4080	4080	0
242	20240624	144300	63456585	4080	4080	4080	4080	0
243	20240624	144200	63456585	4080	4080	4080	4080	0
244	20240624	144100	63456585	4080	4080	4080	4080	5
245	20240624	144000	63436185	4080	4080	4080	4080	0
246	20240624	143900	63436185	4080	4080	4080	4080	0
247	20240624	143800	63436185	4080	4080	4080	4080	0
248	20240624	143700	63436185	4080	4080	4080	4080	0
249	20240624	143600	63436185	4080	4080	4080	4080	0
250	20240624	143500	63436185	4080	4080	4080	4080	0
251	20240624	143400	63436185	4080	4080	4080	4080	0
252	20240624	143300	63436185	4080	4080	4080	4080	0
253	20240624	143200	63436185	4080	4075	4080	4070	10
254	20240624	143100	63395425	4080	4080	4080	4080	0
255	20240624	143000	63395425	4080	4080	4080	4080	0
256	20240624	142900	63395425	4080	4080	4080	4080	0
257	20240624	142800	63395425	4080	4080	4080	4080	1
258	20240624	142700	63391345	4065	4060	4065	4060	330
259	20240624	142600	62049960	4055	4055	4055	4055	0
260	20240624	142500	62049960	4055	4055	4055	4055	0
261	20240624	142400	62049960	4055	4055	4055	4055	0
262	20240624	142300	62049960	4055	4055	4055	4055	0
263	20240624	142200	62049960	4055	4055	4055	4055	0
264	20240624	142100	62049960	4055	4055	4055	4055	0
265	20240624	142000	62049960	4055	4055	4055	4055	0
266	20240624	141900	62049960	4055	4055	4055	4055	0
267	20240624	141800	62049960	4055	4055	4055	4055	0
268	20240624	141700	62049960	4055	4060	4060	4055	5
269	20240624	141600	62029675	4065	4060	4065	4060	13
270	20240624	141500	61976885	4060	4060	4060	4060	0
271	20240624	141400	61976885	4060	4060	4060	4060	0
272	20240624	141300	61976885	4060	4060	4060	4060	0
273	20240624	141200	61976885	4060	4060	4060	4060	0
274	20240624	141100	61976885	4060	4060	4060	4060	0
275	20240624	141000	61976885	4060	4060	4060	4060	12
276	20240624	140900	61928165	4055	4055	4055	4055	5
277	20240624	140800	61907890	4055	4055	4055	4055	0
278	20240624	140700	61907890	4055	4055	4055	4055	2
279	20240624	140600	61899780	4050	4050	4050	4050	0
280	20240624	140500	61899780	4050	4050	4050	4050	0
281	20240624	140400	61899780	4050	4050	4050	4050	0
282	20240624	140300	61899780	4050	4050	4050	4050	0
283	20240624	140200	61899780	4050	4050	4050	4050	0
284	20240624	140100	61899780	4050	4060	4060	4050	150
285	20240624	140000	61292135	4065	4065	4065	4065	0
286	20240624	135900	61292135	4065	4065	4065	4065	0
287	20240624	135800	61292135	4065	4065	4065	4065	0
288	20240624	135700	61292135	4065	4065	4065	4065	0
289	20240624	135600	61292135	4065	4065	4065	4065	0
290	20240624	135500	61292135	4065	4065	4065	4065	0
291	20240624	135400	61292135	4065	4065	4065	4065	0
292	20240624	135300	61292135	4065	4065	4065	4065	0
293	20240624	135200	61292135	4065	4065	4065	4065	0
294	20240624	135100	61292135	4065	4065	4065	4065	0
295	20240624	135000	61292135	4065	4065	4065	4065	0
296	20240624	134900	61292135	4065	4065	4065	4065	0
297	20240624	134800	61292135	4065	4065	4065	4065	0
298	20240624	134700	61292135	4065	4065	4065	4065	0
299	20240624	134600	61292135	4065	4065	4065	4065	0
300	20240624	134500	61292135	4065	4065	4065	4065	0
301	20240624	134400	61292135	4065	4065	4065	4065	0
302	20240624	134300	61292135	4065	4065	4065	4065	0
303	20240624	134200	61292135	4065	4065	4065	4065	0
304	20240624	134100	61292135	4065	4065	4065	4065	9
305	20240624	134000	61255550	4065	4065	4065	4065	0
306	20240624	133900	61255550	4065	4065	4065	4065	0
307	20240624	133800	61255550	4065	4065	4065	4065	0
308	20240624	133700	61255550	4065	4065	4065	4065	0
309	20240624	133600	61255550	4065	4065	4065	4065	0
310	20240624	133500	61255550	4065	4065	4065	4065	0
311	20240624	133400	61255550	4065	4065	4065	4065	0
312	20240624	133300	61255550	4065	4065	4065	4065	0
313	20240624	133200	61255550	4065	4065	4065	4065	0
314	20240624	133100	61255550	4065	4065	4065	4065	0
315	20240624	133000	61255550	4065	4065	4065	4065	0
316	20240624	132900	61255550	4065	4065	4065	4065	0
317	20240624	132800	61255550	4065	4065	4065	4065	0
318	20240624	132700	61255550	4065	4065	4065	4065	0
319	20240624	132600	61255550	4065	4065	4065	4065	0
320	20240624	132500	61255550	4065	4065	4065	4065	1
321	20240624	132400	61251485	4060	4060	4060	4060	0
322	20240624	132300	61251485	4060	4060	4060	4060	0
323	20240624	132200	61251485	4060	4060	4060	4060	0
324	20240624	132100	61251485	4060	4060	4060	4060	0
325	20240624	132000	61251485	4060	4060	4060	4060	0
326	20240624	131900	61251485	4060	4060	4060	4060	0
327	20240624	131800	61251485	4060	4060	4060	4060	0
328	20240624	131700	61251485	4060	4060	4060	4060	500
329	20240624	131600	59221485	4060	4060	4060	4060	0
330	20240624	131500	59221485	4060	4060	4060	4060	0
331	20240624	131400	59221485	4060	4060	4060	4060	0
332	20240624	131300	59221485	4060	4060	4060	4060	0
333	20240624	131200	59221485	4060	4060	4060	4060	0
334	20240624	131100	59221485	4060	4060	4060	4060	0
335	20240624	131000	59221485	4060	4060	4060	4060	0
336	20240624	130900	59221485	4060	4060	4060	4060	0
337	20240624	130800	59221485	4060	4060	4060	4060	0
338	20240624	130700	59221485	4060	4060	4060	4060	0
339	20240624	130600	59221485	4060	4060	4060	4060	0
340	20240624	130500	59221485	4060	4060	4060	4060	0
341	20240624	130400	59221485	4060	4060	4060	4060	0
342	20240624	130300	59221485	4060	4060	4060	4060	0
343	20240624	130200	59221485	4060	4060	4060	4060	0
344	20240624	130100	59221485	4060	4060	4060	4060	0
345	20240624	130000	59221485	4060	4060	4060	4060	0
346	20240624	125900	59221485	4060	4060	4060	4060	1
347	20240624	125800	59217425	4080	4080	4080	4080	0
348	20240624	125700	59217425	4080	4065	4080	4065	6
349	20240624	125600	59192995	4060	4060	4060	4060	0
350	20240624	125500	59192995	4060	4060	4060	4060	0
351	20240624	125400	59192995	4060	4060	4060	4060	1
352	20240624	125300	59188935	4075	4075	4075	4075	0
353	20240624	125200	59188935	4075	4070	4075	4070	104
354	20240624	125100	58765150	4070	4075	4075	4070	2
355	20240624	125000	58757005	4070	4065	4070	4065	3
356	20240624	124900	58744800	4080	4070	4080	4070	2
357	20240624	124800	58736650	4080	4080	4080	4080	1
358	20240624	124700	58732570	4075	4065	4075	4065	100
359	20240624	124600	58325490	4060	4055	4060	4055	58
360	20240624	124500	58090045	4055	4055	4055	4055	0
361	20240624	124400	58090045	4055	4055	4055	4055	0
362	20240624	124300	58090045	4055	4055	4055	4055	0
363	20240624	124200	58090045	4055	4055	4055	4055	38
364	20240624	124100	57935955	4055	4055	4055	4055	25
365	20240624	124000	57834580	4055	4055	4060	4055	7
366	20240624	123900	57806190	4055	4055	4055	4055	0
367	20240624	123800	57806190	4055	4055	4055	4055	0
368	20240624	123700	57806190	4055	4060	4060	4055	2
369	20240624	123600	57798075	4050	4050	4050	4050	40
370	20240624	123500	57636075	4055	4050	4055	4050	11
371	20240624	123400	57591500	4050	4050	4050	4050	2
372	20240624	123300	57583400	4050	4050	4050	4050	0
373	20240624	123200	57583400	4050	4055	4055	4050	200
374	20240624	123100	56773375	4050	4050	4050	4050	0
375	20240624	123000	56773375	4050	4050	4050	4050	0
376	20240624	122900	56773375	4050	4050	4050	4050	0
377	20240624	122800	56773375	4050	4050	4050	4050	0
378	20240624	122700	56773375	4050	4050	4050	4050	0
379	20240624	122600	56773375	4050	4050	4050	4050	1
380	20240624	122500	56769325	4045	4045	4045	4045	0
381	20240624	122400	56769325	4045	4045	4045	4045	0
382	20240624	122300	56769325	4045	4045	4045	4045	0
383	20240624	122200	56769325	4045	4045	4045	4045	0
384	20240624	122100	56769325	4045	4045	4045	4045	0
385	20240624	122000	56769325	4045	4045	4045	4045	0
386	20240624	121900	56769325	4045	4045	4045	4045	0
387	20240624	121800	56769325	4045	4045	4045	4045	0
388	20240624	121700	56769325	4045	4045	4045	4045	0
389	20240624	121600	56769325	4045	4040	4045	4040	127
390	20240624	121500	56255765	4040	4040	4040	4040	0
391	20240624	121400	56255765	4040	4040	4040	4040	3
392	20240624	121300	56243645	4040	4040	4040	4040	27
393	20240624	121200	56134565	4060	4060	4060	4060	0
394	20240624	121100	56134565	4060	4060	4060	4060	0
395	20240624	121000	56134565	4060	4060	4060	4060	0
396	20240624	120900	56134565	4060	4060	4060	4060	0
397	20240624	120800	56134565	4060	4060	4060	4060	0
398	20240624	120700	56134565	4060	4060	4060	4060	0
399	20240624	120600	56134565	4060	4060	4060	4060	0
400	20240624	120500	56134565	4060	4060	4060	4060	0
401	20240624	120400	56134565	4060	4060	4060	4060	0
402	20240624	120300	56134565	4060	4060	4060	4060	0
403	20240624	120200	56134565	4060	4060	4060	4060	0
404	20240624	120100	56134565	4060	4050	4060	4050	333
405	20240624	120000	54785410	4040	4040	4040	4040	0
406	20240624	115900	54785410	4040	4040	4040	4040	0
407	20240624	115800	54785410	4040	4040	4040	4040	0
408	20240624	115700	54785410	4040	4040	4040	4040	0
409	20240624	115600	54785410	4040	4040	4040	4040	0
410	20240624	115500	54785410	4040	4040	4040	4040	0
411	20240624	115400	54785410	4040	4040	4040	4040	0
412	20240624	115300	54785410	4040	4045	4045	4040	53
413	20240624	115200	54571195	4045	4045	4045	4045	0
414	20240624	115100	54571195	4045	4045	4045	4045	0
415	20240624	115000	54571195	4045	4045	4045	4045	0
416	20240624	114900	54571195	4045	4045	4045	4045	6
417	20240624	114800	54546925	4045	4045	4045	4045	0
418	20240624	114700	54546925	4045	4045	4045	4045	9
419	20240624	114600	54510520	4050	4050	4050	4050	0
420	20240624	114500	54510520	4050	4050	4050	4050	0
421	20240624	114400	54510520	4050	4050	4050	4050	0
422	20240624	114300	54510520	4050	4050	4050	4050	0
423	20240624	114200	54510520	4050	4050	4050	4050	0
424	20240624	114100	54510520	4050	4050	4050	4050	0
425	20240624	114000	54510520	4050	4050	4050	4050	0
426	20240624	113900	54510520	4050	4050	4050	4050	0
427	20240624	113800	54510520	4050	4050	4050	4050	0
428	20240624	113700	54510520	4050	4050	4050	4050	0
429	20240624	113600	54510520	4050	4050	4050	4050	0
430	20240624	113500	54510520	4050	4050	4050	4050	0
431	20240624	113400	54510520	4050	4050	4050	4050	0
432	20240624	113300	54510520	4050	4050	4050	4050	0
433	20240624	113200	54510520	4050	4045	4050	4045	394
434	20240624	113100	52914915	4040	4040	4040	4040	19
435	20240624	113000	52838155	4035	4035	4035	4035	0
436	20240624	112900	52838155	4035	4035	4035	4035	0
437	20240624	112800	52838155	4035	4035	4035	4035	0
438	20240624	112700	52838155	4035	4035	4035	4035	0
439	20240624	112600	52838155	4035	4035	4035	4035	0
440	20240624	112500	52838155	4035	4035	4035	4035	0
441	20240624	112400	52838155	4035	4035	4035	4035	0
442	20240624	112300	52838155	4035	4035	4035	4035	5
443	20240624	112200	52817980	4035	4035	4035	4035	100
444	20240624	112100	52414480	4040	4040	4040	4040	0
445	20240624	112000	52414480	4040	4040	4040	4040	0
446	20240624	111900	52414480	4040	4025	4040	4025	903
447	20240624	111800	48773060	4020	4020	4020	4020	19
448	20240624	111700	48696680	4015	4015	4015	4015	6
449	20240624	111600	48672590	4010	4010	4010	4010	0
450	20240624	111500	48672590	4010	4010	4010	4010	0
451	20240624	111400	48672590	4010	4010	4010	4010	25
452	20240624	111300	48572340	4010	4010	4010	4010	96
453	20240624	111200	48187380	4010	4010	4010	4010	76
454	20240624	111100	47882620	4015	4015	4015	4015	0
455	20240624	111000	47882620	4015	4010	4015	4010	272
456	20240624	110900	46790570	4015	4015	4015	4015	0
457	20240624	110800	46790570	4015	4015	4015	4015	0
458	20240624	110700	46790570	4015	4015	4015	4015	0
459	20240624	110600	46790570	4015	4015	4015	4015	0
460	20240624	110500	46790570	4015	4010	4015	4005	127
461	20240624	110400	46281515	4010	4010	4010	4010	270
462	20240624	110300	45198815	4015	4015	4015	4015	0
463	20240624	110200	45198815	4015	4015	4015	4015	0
464	20240624	110100	45198815	4015	4015	4015	4015	0
465	20240624	110000	45198815	4015	4015	4015	4015	0
466	20240624	105900	45198815	4015	4015	4015	4015	1
467	20240624	105800	45194800	4010	4020	4020	4005	1395
468	20240624	105700	39596185	4020	4020	4020	4020	0
469	20240624	105600	39596185	4020	4020	4020	4020	0
470	20240624	105500	39596185	4020	4020	4020	4020	238
471	20240624	105400	38639425	4025	4025	4025	4025	399
472	20240624	105300	37033450	4030	4030	4030	4030	0
473	20240624	105200	37033450	4030	4030	4030	4030	1
474	20240624	105100	37029420	4025	4025	4025	4025	200
475	20240624	105000	36224420	4030	4030	4035	4030	399
476	20240624	104900	34616250	4035	4035	4035	4035	0
477	20240624	104800	34616250	4035	4035	4035	4035	0
478	20240624	104700	34616250	4035	4035	4035	4035	0
479	20240624	104600	34616250	4035	4035	4035	4035	1533
480	20240624	104500	28430595	4035	4040	4040	4035	373
481	20240624	104400	26925440	4040	4040	4040	4040	0
482	20240624	104300	26925440	4040	4040	4040	4040	22
483	20240624	104200	26836560	4040	4040	4040	4040	280
484	20240624	104100	25705360	4040	4045	4045	4040	349
485	20240624	104000	24295385	4045	4045	4045	4045	0
486	20240624	103900	24295385	4045	4045	4045	4045	4
487	20240624	103800	24279205	4045	4045	4045	4045	0
488	20240624	103700	24279205	4045	4045	4045	4045	0
489	20240624	103600	24279205	4045	4045	4045	4045	0
490	20240624	103500	24279205	4045	4045	4045	4045	0
491	20240624	103400	24279205	4045	4045	4045	4045	0
492	20240624	103300	24279205	4045	4045	4045	4045	0
493	20240624	103200	24279205	4045	4045	4045	4045	40
494	20240624	103100	24117405	4050	4050	4050	4050	1
495	20240624	103000	24113355	4050	4050	4050	4050	0
496	20240624	102900	24113355	4050	4050	4050	4050	0
497	20240624	102800	24113355	4050	4050	4050	4050	0
498	20240624	102700	24113355	4050	4050	4050	4050	53
499	20240624	102600	23898705	4055	4055	4055	4055	63
500	20240624	102500	23643240	4060	4060	4060	4060	11
501	20240624	102400	23598580	4060	4060	4060	4060	0
502	20240624	102300	23598580	4060	4060	4060	4060	0
503	20240624	102200	23598580	4060	4060	4060	4060	0
504	20240624	102100	23598580	4060	4060	4060	4060	0
505	20240624	102000	23598580	4060	4060	4060	4060	0
506	20240624	101900	23598580	4060	4060	4060	4060	0
507	20240624	101800	23598580	4060	4060	4060	4060	0
508	20240624	101700	23598580	4060	4060	4060	4060	0
509	20240624	101600	23598580	4060	4060	4060	4060	0
510	20240624	101500	23598580	4060	4060	4060	4060	0
511	20240624	101400	23598580	4060	4060	4060	4060	0
512	20240624	101300	23598580	4060	4060	4060	4060	0
513	20240624	101200	23598580	4060	4060	4060	4060	0
514	20240624	101100	23598580	4060	4060	4060	4060	0
515	20240624	101000	23598580	4060	4060	4060	4060	0
516	20240624	100900	23598580	4060	4060	4060	4060	12
517	20240624	100800	23549860	4060	4060	4060	4060	0
518	20240624	100700	23549860	4060	4060	4060	4060	5
519	20240624	100600	23529560	4060	4060	4060	4060	0
520	20240624	100500	23529560	4060	4060	4060	4060	5
521	20240624	100400	23509260	4060	4060	4060	4060	0
522	20240624	100300	23509260	4060	4060	4060	4060	8
523	20240624	100200	23476780	4060	4060	4060	4060	2
524	20240624	100100	23468660	4055	4055	4055	4055	0
525	20240624	100000	23468660	4055	4055	4055	4055	0
526	20240624	095900	23468660	4055	4055	4055	4055	0
527	20240624	095800	23468660	4055	4055	4055	4055	66
528	20240624	095700	23201030	4055	4055	4055	4055	101
529	20240624	095600	22791475	4060	4060	4060	4060	1
530	20240624	095500	22787415	4035	4035	4035	4035	0
531	20240624	095400	22787415	4035	4055	4055	4035	1621
532	20240624	095300	16232800	4060	4060	4060	4060	0
533	20240624	095200	16232800	4060	4060	4060	4060	0
534	20240624	095100	16232800	4060	4060	4060	4060	0
535	20240624	095000	16232800	4060	4060	4060	4060	0
536	20240624	094900	16232800	4060	4060	4060	4060	0
537	20240624	094800	16232800	4060	4060	4060	4060	0
538	20240624	094700	16232800	4060	4060	4060	4060	0
539	20240624	094600	16232800	4060	4060	4060	4060	0
540	20240624	094500	16232800	4060	4060	4060	4060	0
541	20240624	094400	16232800	4060	4060	4060	4060	0
542	20240624	094300	16232800	4060	4060	4060	4060	0
543	20240624	094200	16232800	4060	4060	4060	4060	0
544	20240624	094100	16232800	4060	4060	4060	4060	0
545	20240624	094000	16232800	4060	4060	4060	4060	1
546	20240624	093900	16228740	4060	4060	4060	4060	34
547	20240624	093800	16090700	4060	4060	4060	4060	19
548	20240624	093700	16013560	4060	4060	4060	4060	0
549	20240624	093600	16013560	4060	4060	4060	4060	0
550	20240624	093500	16013560	4060	4060	4060	4060	12
551	20240624	093400	15964840	4055	4055	4055	4055	0
552	20240624	093300	15964840	4055	4060	4060	4055	81
553	20240624	093200	15636380	4060	4060	4060	4060	1570
554	20240624	093100	9262180	4065	4065	4065	4065	40
555	20240624	093000	9099580	4065	4065	4065	4065	0
556	20240624	092900	9099580	4065	4065	4065	4065	10
557	20240624	092800	9058930	4065	4065	4065	4065	229
558	20240624	092700	8128045	4070	4070	4070	4070	0
559	20240624	092600	8128045	4070	4070	4070	4070	0
560	20240624	092500	8128045	4070	4070	4070	4070	413
561	20240624	092400	6447135	4070	4070	4070	4070	0
562	20240624	092300	6447135	4070	4070	4070	4070	0
563	20240624	092200	6447135	4070	4070	4070	4070	0
564	20240624	092100	6447135	4070	4070	4070	4070	550
565	20240624	092000	4208635	4075	4075	4075	4075	5
566	20240624	091900	4188260	4075	4075	4075	4075	0
567	20240624	091800	4188260	4075	4075	4075	4075	13
568	20240624	091700	4135285	4075	4075	4075	4075	0
569	20240624	091600	4135285	4075	4075	4075	4075	0
570	20240624	091500	4135285	4075	4075	4075	4075	0
571	20240624	091400	4135285	4075	4075	4075	4075	0
572	20240624	091300	4135285	4075	4075	4075	4075	605
573	20240624	091200	1669910	4080	4080	4080	4080	0
574	20240624	091100	1669910	4080	4080	4080	4080	0
575	20240624	091000	1669910	4080	4080	4080	4080	101
576	20240624	090900	1257830	4075	4075	4075	4075	0
577	20240624	090800	1257830	4075	4075	4075	4075	25
578	20240624	090700	1155955	4070	4070	4070	4070	1
579	20240624	090600	1151885	4075	4075	4075	4075	14
580	20240624	090500	1094835	4075	4075	4075	4075	1
581	20240624	090400	1090760	4070	4070	4070	4070	0
582	20240624	090300	1090760	4070	4070	4070	4070	0
583	20240624	090200	1090760	4070	4070	4070	4070	0
584	20240624	090100	1090760	4070	4070	4070	4070	0
585	20240624	090000	1090760	4070	4070	4070	4070	268