KissMeData/004780/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184300	26229435	4090	4090	4090	4090	96
3	20240625	184200	26229435	4090	4090	4090	4090	0
4	20240625	184100	26229435	4090	4090	4090	4090	0
5	20240625	184000	26229435	4090	4090	4090	4090	0
6	20240625	183900	26229435	4090	4090	4090	4090	0
7	20240625	183800	26229435	4090	4090	4090	4090	0
8	20240625	183700	26229435	4090	4090	4090	4090	0
9	20240625	183600	26229435	4090	4090	4090	4090	0
10	20240625	183500	26229435	4090	4090	4090	4090	0
11	20240625	183400	26229435	4090	4090	4090	4090	0
12	20240625	183300	26229435	4090	4090	4090	4090	0
13	20240625	183200	26229435	4090	4090	4090	4090	0
14	20240625	183100	26229435	4090	4090	4090	4090	0
15	20240625	183000	26229435	4090	4090	4090	4090	0
16	20240625	182900	26229435	4090	4090	4090	4090	0
17	20240625	182800	26229435	4090	4090	4090	4090	0
18	20240625	182700	26229435	4090	4090	4090	4090	0
19	20240625	182600	26229435	4090	4090	4090	4090	0
20	20240625	182500	26229435	4090	4090	4090	4090	0
21	20240625	182400	26229435	4090	4090	4090	4090	0
22	20240625	182300	26229435	4090	4090	4090	4090	0
23	20240625	182200	26229435	4090	4090	4090	4090	0
24	20240625	182100	26229435	4090	4090	4090	4090	0
25	20240625	182000	26229435	4090	4090	4090	4090	0
26	20240625	181900	26229435	4090	4090	4090	4090	0
27	20240625	181800	26229435	4090	4090	4090	4090	0
28	20240625	181700	26229435	4090	4090	4090	4090	0
29	20240625	181600	26229435	4090	4090	4090	4090	0
30	20240625	181500	26229435	4090	4090	4090	4090	0
31	20240625	181400	26229435	4090	4090	4090	4090	0
32	20240625	181300	26229435	4090	4090	4090	4090	96
33	20240625	181200	26229435	4090	4090	4090	4090	0
34	20240625	181100	26229435	4090	4090	4090	4090	0
35	20240625	181000	26229435	4090	4090	4090	4090	0
36	20240625	180900	26229435	4090	4090	4090	4090	0
37	20240625	180800	26229435	4090	4090	4090	4090	0
38	20240625	180700	26229435	4090	4090	4090	4090	0
39	20240625	180600	26229435	4090	4090	4090	4090	0
40	20240625	180500	26229435	4090	4090	4090	4090	0
41	20240625	180400	26229435	4090	4090	4090	4090	0
42	20240625	180300	26229435	4090	4090	4090	4090	0
43	20240625	180200	26229435	4090	4090	4090	4090	0
44	20240625	180100	26229435	4090	4090	4090	4090	0
45	20240625	180000	26229435	4090	4090	4090	4090	0
46	20240625	175900	26229435	4090	4090	4090	4090	0
47	20240625	175800	26229435	4090	4090	4090	4090	0
48	20240625	175700	26229435	4090	4090	4090	4090	0
49	20240625	175600	26229435	4090	4090	4090	4090	0
50	20240625	175500	26229435	4090	4090	4090	4090	0
51	20240625	175400	26229435	4090	4090	4090	4090	0
52	20240625	175300	26229435	4090	4090	4090	4090	0
53	20240625	175200	26229435	4090	4090	4090	4090	0
54	20240625	175100	26229435	4090	4090	4090	4090	0
55	20240625	175000	26229435	4090	4090	4090	4090	0
56	20240625	174900	26229435	4090	4090	4090	4090	0
57	20240625	174800	26229435	4090	4090	4090	4090	0
58	20240625	174700	26229435	4090	4090	4090	4090	0
59	20240625	174600	26229435	4090	4090	4090	4090	0
60	20240625	174500	26229435	4090	4090	4090	4090	0
61	20240625	174400	26229435	4090	4090	4090	4090	0
62	20240625	174300	26229435	4090	4090	4090	4090	96
63	20240625	174200	26229435	4090	4090	4090	4090	0
64	20240625	174100	26229435	4090	4090	4090	4090	0
65	20240625	174000	26229435	4090	4090	4090	4090	0
66	20240625	173900	26229435	4090	4090	4090	4090	0
67	20240625	173800	26229435	4090	4090	4090	4090	0
68	20240625	173700	26229435	4090	4090	4090	4090	0
69	20240625	173600	26229435	4090	4090	4090	4090	0
70	20240625	173500	26229435	4090	4090	4090	4090	0
71	20240625	173400	26229435	4090	4090	4090	4090	0
72	20240625	173300	26229435	4090	4090	4090	4090	0
73	20240625	173200	26229435	4090	4090	4090	4090	0
74	20240625	173100	26229435	4090	4090	4090	4090	0
75	20240625	173000	26229435	4090	4090	4090	4090	0
76	20240625	172900	26229435	4090	4090	4090	4090	0
77	20240625	172800	26229435	4090	4090	4090	4090	0
78	20240625	172700	26229435	4090	4090	4090	4090	0
79	20240625	172600	26229435	4090	4090	4090	4090	0
80	20240625	172500	26229435	4090	4090	4090	4090	0
81	20240625	172400	26229435	4090	4090	4090	4090	0
82	20240625	172300	26229435	4090	4090	4090	4090	0
83	20240625	172200	26229435	4090	4090	4090	4090	0
84	20240625	172100	26229435	4090	4090	4090	4090	0
85	20240625	172000	26229435	4090	4090	4090	4090	0
86	20240625	171900	26229435	4090	4090	4090	4090	0
87	20240625	171800	26229435	4090	4090	4090	4090	0
88	20240625	171700	26229435	4090	4090	4090	4090	0
89	20240625	171600	26229435	4090	4090	4090	4090	0
90	20240625	171500	26229435	4090	4090	4090	4090	0
91	20240625	171400	26229435	4090	4090	4090	4090	0
92	20240625	171300	26229435	4090	4090	4090	4090	96
93	20240625	171200	26229435	4090	4090	4090	4090	0
94	20240625	171100	26229435	4090	4090	4090	4090	0
95	20240625	171000	26229435	4090	4090	4090	4090	0
96	20240625	170900	26229435	4090	4090	4090	4090	0
97	20240625	170800	26229435	4090	4090	4090	4090	0
98	20240625	170700	26229435	4090	4090	4090	4090	0
99	20240625	170600	26229435	4090	4090	4090	4090	0
100	20240625	170500	26229435	4090	4090	4090	4090	0
101	20240625	170400	26229435	4090	4090	4090	4090	0
102	20240625	170300	26229435	4090	4090	4090	4090	0
103	20240625	170200	26229435	4090	4090	4090	4090	0
104	20240625	170100	26229435	4090	4090	4090	4090	0
105	20240625	170000	26229435	4090	4090	4090	4090	0
106	20240625	165900	26229435	4090	4090	4090	4090	0
107	20240625	165800	26229435	4090	4090	4090	4090	0
108	20240625	165700	26229435	4090	4090	4090	4090	0
109	20240625	165600	26229435	4090	4090	4090	4090	0
110	20240625	165500	26229435	4090	4090	4090	4090	0
111	20240625	165400	26229435	4090	4090	4090	4090	0
112	20240625	165300	26229435	4090	4090	4090	4090	0
113	20240625	165200	26229435	4090	4090	4090	4090	0
114	20240625	165100	26229435	4090	4090	4090	4090	0
115	20240625	165000	26229435	4090	4090	4090	4090	0
116	20240625	164900	26229435	4090	4090	4090	4090	0
117	20240625	164800	26229435	4090	4090	4090	4090	0
118	20240625	164700	26229435	4090	4090	4090	4090	0
119	20240625	164600	26229435	4090	4090	4090	4090	0
120	20240625	164500	26229435	4090	4090	4090	4090	0
121	20240625	164400	26229435	4090	4090	4090	4090	0
122	20240625	164300	26229435	4090	4090	4090	4090	96
123	20240625	164200	26229435	4090	4090	4090	4090	0
124	20240625	164100	26229435	4090	4090	4090	4090	0
125	20240625	164000	26229435	4090	4090	4090	4090	0
126	20240625	163900	26229435	4090	4090	4090	4090	0
127	20240625	163800	26229435	4090	4090	4090	4090	0
128	20240625	163700	26229435	4090	4090	4090	4090	0
129	20240625	163600	26229435	4090	4090	4090	4090	0
130	20240625	163500	26229435	4090	4090	4090	4090	0
131	20240625	163400	26229435	4090	4090	4090	4090	0
132	20240625	163300	26229435	4090	4090	4090	4090	0
133	20240625	163200	26229435	4090	4090	4090	4090	0
134	20240625	163100	26229435	4090	4090	4090	4090	0
135	20240625	163000	26229435	4090	4090	4090	4090	0
136	20240625	162900	26229435	4090	4090	4090	4090	0
137	20240625	162800	26229435	4090	4090	4090	4090	0
138	20240625	162700	26229435	4090	4090	4090	4090	0
139	20240625	162600	26229435	4090	4090	4090	4090	0
140	20240625	162500	26229435	4090	4090	4090	4090	0
141	20240625	162400	26229435	4090	4090	4090	4090	0
142	20240625	162300	26229435	4090	4090	4090	4090	0
143	20240625	162200	26229435	4090	4090	4090	4090	0
144	20240625	162100	26229435	4090	4090	4090	4090	0
145	20240625	162000	26229435	4090	4090	4090	4090	0
146	20240625	161900	26229435	4090	4090	4090	4090	0
147	20240625	161800	26229435	4090	4090	4090	4090	0
148	20240625	161700	26229435	4090	4090	4090	4090	0
149	20240625	161600	26229435	4090	4090	4090	4090	0
150	20240625	161500	26229435	4090	4090	4090	4090	0
151	20240625	161400	26229435	4090	4090	4090	4090	0
152	20240625	161300	26229435	4090	4090	4090	4090	96
153	20240625	161200	26229435	4090	4090	4090	4090	0
154	20240625	161100	26229435	4090	4090	4090	4090	0
155	20240625	161000	26229435	4090	4090	4090	4090	0
156	20240625	160900	26229435	4090	4090	4090	4090	0
157	20240625	160800	26229435	4090	4090	4090	4090	0
158	20240625	160700	26229435	4090	4090	4090	4090	0
159	20240625	160600	26229435	4090	4090	4090	4090	0
160	20240625	160500	26229435	4090	4090	4090	4090	0
161	20240625	160400	26229435	4090	4090	4090	4090	0
162	20240625	160300	26229435	4090	4090	4090	4090	0
163	20240625	160200	26229435	4090	4090	4090	4090	0
164	20240625	160100	26229435	4090	4090	4090	4090	0
165	20240625	160000	26229435	4090	4090	4090	4090	0
166	20240625	155900	26229435	4090	4090	4090	4090	0
167	20240625	155800	26229435	4090	4090	4090	4090	0
168	20240625	155700	26229435	4090	4090	4090	4090	0
169	20240625	155600	26229435	4090	4090	4090	4090	0
170	20240625	155500	26229435	4090	4090	4090	4090	0
171	20240625	155400	26229435	4090	4090	4090	4090	0
172	20240625	155300	26229435	4090	4090	4090	4090	0
173	20240625	155200	26229435	4090	4090	4090	4090	0
174	20240625	155100	26229435	4090	4090	4090	4090	0
175	20240625	155000	26229435	4090	4090	4090	4090	0
176	20240625	154900	26229435	4090	4090	4090	4090	0
177	20240625	154800	26229435	4090	4090	4090	4090	0
178	20240625	154700	26229435	4090	4090	4090	4090	0
179	20240625	154600	26229435	4090	4090	4090	4090	0
180	20240625	154500	26229435	4090	4090	4090	4090	0
181	20240625	154400	26229435	4090	4090	4090	4090	0
182	20240625	154300	26229435	4090	4090	4090	4090	96
183	20240625	154200	26229435	4090	4090	4090	4090	0
184	20240625	154100	26229435	4090	4090	4090	4090	0
185	20240625	154000	26229435	4090	4090	4090	4090	0
186	20240625	153900	26229435	4090	4090	4090	4090	0
187	20240625	153800	26229435	4090	4090	4090	4090	0
188	20240625	153700	26229435	4090	4090	4090	4090	0
189	20240625	153600	26229435	4090	4090	4090	4090	0
190	20240625	153500	26229435	4090	4090	4090	4090	0
191	20240625	153400	26229435	4090	4090	4090	4090	0
192	20240625	153300	26229435	4090	4090	4090	4090	0
193	20240625	153200	26229435	4090	4090	4090	4090	0
194	20240625	153100	26229435	4090	4090	4090	4090	0
195	20240625	153000	26229435	4090	4090	4090	4090	96
196	20240625	152900	25836795	4120	4120	4120	4120	0
197	20240625	152800	25836795	4120	4120	4120	4120	0
198	20240625	152700	25836795	4120	4120	4120	4120	0
199	20240625	152600	25836795	4120	4120	4120	4120	0
200	20240625	152500	25836795	4120	4120	4120	4120	0
201	20240625	152400	25836795	4120	4120	4120	4120	0
202	20240625	152300	25836795	4120	4120	4120	4120	0
203	20240625	152200	25836795	4120	4120	4120	4120	0
204	20240625	152100	25836795	4120	4120	4120	4120	0
205	20240625	152000	25836795	4120	4120	4120	4120	0
206	20240625	151900	25836795	4120	4115	4120	4115	2
207	20240625	151800	25828560	4115	4115	4115	4115	12
208	20240625	151700	25779180	4115	4120	4120	4115	6
209	20240625	151600	25754485	4115	4115	4115	4115	0
210	20240625	151500	25754485	4115	4115	4115	4115	0
211	20240625	151400	25754485	4115	4115	4115	4115	8
212	20240625	151300	25721565	4115	4115	4115	4115	0
213	20240625	151200	25721565	4115	4115	4115	4115	2
214	20240625	151100	25713335	4120	4120	4120	4120	1
215	20240625	151000	25709215	4115	4120	4120	4115	2
216	20240625	150900	25700980	4110	4110	4110	4110	0
217	20240625	150800	25700980	4110	4115	4115	4110	18
218	20240625	150700	25626915	4120	4120	4120	4120	0
219	20240625	150600	25626915	4120	4120	4120	4120	0
220	20240625	150500	25626915	4120	4120	4120	4120	1
221	20240625	150400	25622795	4115	4115	4115	4115	0
222	20240625	150300	25622795	4115	4115	4115	4115	13
223	20240625	150200	25569300	4120	4120	4120	4120	3
224	20240625	150100	25556940	4120	4115	4120	4115	1172
225	20240625	150000	20734155	4120	4120	4120	4120	0
226	20240625	145900	20734155	4120	4120	4120	4120	0
227	20240625	145800	20734155	4120	4115	4120	4115	20
228	20240625	145700	20651845	4120	4120	4120	4120	3
229	20240625	145600	20639485	4120	4120	4120	4120	0
230	20240625	145500	20639485	4120	4120	4120	4120	1
231	20240625	145400	20635365	4115	4110	4115	4110	819
232	20240625	145300	17267325	4105	4105	4105	4105	0
233	20240625	145200	17267325	4105	4105	4105	4105	0
234	20240625	145100	17267325	4105	4105	4105	4105	0
235	20240625	145000	17267325	4105	4105	4110	4105	4
236	20240625	144900	17250900	4105	4110	4110	4105	2
237	20240625	144800	17242685	4090	4090	4090	4090	0
238	20240625	144700	17242685	4090	4090	4090	4090	92
239	20240625	144600	16866405	4095	4095	4095	4095	0
240	20240625	144500	16866405	4095	4095	4095	4095	0
241	20240625	144400	16866405	4095	4095	4095	4095	0
242	20240625	144300	16866405	4095	4095	4095	4095	0
243	20240625	144200	16866405	4095	4095	4095	4095	0
244	20240625	144100	16866405	4095	4095	4095	4095	0
245	20240625	144000	16866405	4095	4105	4105	4095	658
246	20240625	143900	14168535	4110	4110	4110	4110	0
247	20240625	143800	14168535	4110	4110	4110	4110	0
248	20240625	143700	14168535	4110	4110	4110	4110	0
249	20240625	143600	14168535	4110	4110	4110	4110	0
250	20240625	143500	14168535	4110	4110	4110	4110	0
251	20240625	143400	14168535	4110	4110	4110	4110	0
252	20240625	143300	14168535	4110	4110	4110	4110	0
253	20240625	143200	14168535	4110	4110	4110	4110	0
254	20240625	143100	14168535	4110	4110	4110	4110	0
255	20240625	143000	14168535	4110	4110	4110	4110	1
256	20240625	142900	14164425	4110	4110	4110	4110	0
257	20240625	142800	14164425	4110	4110	4110	4110	0
258	20240625	142700	14164425	4110	4110	4110	4110	0
259	20240625	142600	14164425	4110	4110	4110	4110	0
260	20240625	142500	14164425	4110	4110	4110	4110	0
261	20240625	142400	14164425	4110	4110	4110	4110	0
262	20240625	142300	14164425	4110	4110	4110	4110	0
263	20240625	142200	14164425	4110	4110	4110	4110	0
264	20240625	142100	14164425	4110	4110	4110	4110	50
265	20240625	142000	13958925	4105	4105	4105	4105	0
266	20240625	141900	13958925	4105	4105	4105	4105	0
267	20240625	141800	13958925	4105	4105	4105	4105	0
268	20240625	141700	13958925	4105	4105	4105	4105	0
269	20240625	141600	13958925	4105	4105	4105	4105	0
270	20240625	141500	13958925	4105	4105	4105	4105	704
271	20240625	141400	11069005	4105	4105	4105	4105	0
272	20240625	141300	11069005	4105	4105	4105	4105	0
273	20240625	141200	11069005	4105	4105	4105	4105	0
274	20240625	141100	11069005	4105	4105	4105	4105	0
275	20240625	141000	11069005	4105	4105	4105	4105	0
276	20240625	140900	11069005	4105	4105	4105	4105	1
277	20240625	140800	11064900	4105	4105	4105	4105	0
278	20240625	140700	11064900	4105	4105	4105	4105	0
279	20240625	140600	11064900	4105	4105	4105	4105	0
280	20240625	140500	11064900	4105	4105	4105	4105	0
281	20240625	140400	11064900	4105	4105	4105	4105	0
282	20240625	140300	11064900	4105	4105	4105	4105	0
283	20240625	140200	11064900	4105	4105	4105	4105	0
284	20240625	140100	11064900	4105	4105	4105	4105	0
285	20240625	140000	11064900	4105	4105	4105	4105	0
286	20240625	135900	11064900	4105	4105	4105	4105	0
287	20240625	135800	11064900	4105	4105	4105	4105	0
288	20240625	135700	11064900	4105	4105	4105	4105	0
289	20240625	135600	11064900	4105	4105	4105	4105	0
290	20240625	135500	11064900	4105	4105	4105	4105	0
291	20240625	135400	11064900	4105	4105	4105	4105	0
292	20240625	135300	11064900	4105	4105	4105	4105	0
293	20240625	135200	11064900	4105	4105	4105	4105	0
294	20240625	135100	11064900	4105	4105	4105	4105	0
295	20240625	135000	11064900	4105	4105	4105	4105	0
296	20240625	134900	11064900	4105	4105	4105	4105	50
297	20240625	134800	10859650	4105	4105	4105	4105	0
298	20240625	134700	10859650	4105	4105	4105	4105	0
299	20240625	134600	10859650	4105	4105	4105	4105	0
300	20240625	134500	10859650	4105	4105	4105	4105	0
301	20240625	134400	10859650	4105	4105	4105	4105	0
302	20240625	134300	10859650	4105	4105	4105	4105	0
303	20240625	134200	10859650	4105	4105	4105	4105	0
304	20240625	134100	10859650	4105	4105	4105	4105	0
305	20240625	134000	10859650	4105	4105	4105	4105	0
306	20240625	133900	10859650	4105	4105	4105	4105	0
307	20240625	133800	10859650	4105	4105	4105	4105	0
308	20240625	133700	10859650	4105	4105	4105	4105	1
309	20240625	133600	10855545	4100	4100	4100	4100	0
310	20240625	133500	10855545	4100	4100	4100	4100	0
311	20240625	133400	10855545	4100	4100	4100	4100	10
312	20240625	133300	10814545	4105	4105	4105	4105	0
313	20240625	133200	10814545	4105	4105	4105	4105	0
314	20240625	133100	10814545	4105	4105	4105	4105	0
315	20240625	133000	10814545	4105	4105	4105	4105	0
316	20240625	132900	10814545	4105	4105	4105	4105	0
317	20240625	132800	10814545	4105	4105	4105	4105	0
318	20240625	132700	10814545	4105	4105	4105	4105	0
319	20240625	132600	10814545	4105	4105	4105	4105	0
320	20240625	132500	10814545	4105	4105	4105	4105	0
321	20240625	132400	10814545	4105	4105	4105	4105	0
322	20240625	132300	10814545	4105	4105	4105	4105	0
323	20240625	132200	10814545	4105	4105	4105	4105	0
324	20240625	132100	10814545	4105	4105	4105	4105	0
325	20240625	132000	10814545	4105	4105	4105	4105	0
326	20240625	131900	10814545	4105	4105	4105	4105	0
327	20240625	131800	10814545	4105	4105	4105	4105	0
328	20240625	131700	10814545	4105	4105	4105	4105	0
329	20240625	131600	10814545	4105	4105	4105	4105	0
330	20240625	131500	10814545	4105	4105	4105	4105	0
331	20240625	131400	10814545	4105	4105	4105	4105	0
332	20240625	131300	10814545	4105	4105	4105	4105	0
333	20240625	131200	10814545	4105	4105	4105	4105	0
334	20240625	131100	10814545	4105	4105	4105	4105	0
335	20240625	131000	10814545	4105	4105	4105	4105	0
336	20240625	130900	10814545	4105	4105	4105	4105	0
337	20240625	130800	10814545	4105	4105	4105	4105	0
338	20240625	130700	10814545	4105	4105	4105	4105	0
339	20240625	130600	10814545	4105	4105	4105	4105	0
340	20240625	130500	10814545	4105	4105	4105	4105	0
341	20240625	130400	10814545	4105	4105	4105	4105	0
342	20240625	130300	10814545	4105	4105	4105	4105	0
343	20240625	130200	10814545	4105	4105	4105	4105	0
344	20240625	130100	10814545	4105	4105	4105	4105	0
345	20240625	130000	10814545	4105	4105	4105	4105	0
346	20240625	125900	10814545	4105	4105	4105	4105	0
347	20240625	125800	10814545	4105	4105	4105	4105	0
348	20240625	125700	10814545	4105	4105	4105	4105	0
349	20240625	125600	10814545	4105	4105	4105	4105	0
350	20240625	125500	10814545	4105	4105	4105	4105	12
351	20240625	125400	10765285	4105	4105	4105	4105	0
352	20240625	125300	10765285	4105	4105	4105	4105	0
353	20240625	125200	10765285	4105	4105	4105	4105	10
354	20240625	125100	10724235	4105	4105	4105	4105	0
355	20240625	125000	10724235	4105	4105	4105	4105	0
356	20240625	124900	10724235	4105	4105	4105	4105	8
357	20240625	124800	10691395	4105	4105	4105	4105	1
358	20240625	124700	10687290	4105	4105	4105	4105	0
359	20240625	124600	10687290	4105	4105	4105	4105	0
360	20240625	124500	10687290	4105	4105	4105	4105	0
361	20240625	124400	10687290	4105	4105	4105	4105	0
362	20240625	124300	10687290	4105	4105	4105	4105	0
363	20240625	124200	10687290	4105	4105	4105	4105	0
364	20240625	124100	10687290	4105	4105	4105	4105	0
365	20240625	124000	10687290	4105	4105	4105	4105	0
366	20240625	123900	10687290	4105	4105	4105	4105	0
367	20240625	123800	10687290	4105	4105	4105	4105	0
368	20240625	123700	10687290	4105	4105	4105	4105	0
369	20240625	123600	10687290	4105	4105	4105	4105	0
370	20240625	123500	10687290	4105	4105	4105	4105	0
371	20240625	123400	10687290	4105	4105	4105	4105	0
372	20240625	123300	10687290	4105	4105	4105	4105	0
373	20240625	123200	10687290	4105	4105	4105	4105	0
374	20240625	123100	10687290	4105	4105	4105	4105	0
375	20240625	123000	10687290	4105	4105	4105	4105	0
376	20240625	122900	10687290	4105	4105	4105	4105	0
377	20240625	122800	10687290	4105	4105	4105	4105	0
378	20240625	122700	10687290	4105	4105	4105	4105	0
379	20240625	122600	10687290	4105	4105	4105	4105	0
380	20240625	122500	10687290	4105	4105	4105	4105	0
381	20240625	122400	10687290	4105	4105	4105	4105	0
382	20240625	122300	10687290	4105	4105	4105	4105	0
383	20240625	122200	10687290	4105	4105	4105	4105	0
384	20240625	122100	10687290	4105	4105	4105	4105	0
385	20240625	122000	10687290	4105	4105	4105	4105	1
386	20240625	121900	10683185	4105	4105	4105	4105	0
387	20240625	121800	10683185	4105	4105	4105	4105	0
388	20240625	121700	10683185	4105	4105	4105	4105	0
389	20240625	121600	10683185	4105	4105	4105	4105	0
390	20240625	121500	10683185	4105	4105	4105	4105	0
391	20240625	121400	10683185	4105	4105	4105	4105	0
392	20240625	121300	10683185	4105	4105	4105	4105	0
393	20240625	121200	10683185	4105	4105	4105	4105	0
394	20240625	121100	10683185	4105	4105	4105	4105	0
395	20240625	121000	10683185	4105	4105	4105	4105	0
396	20240625	120900	10683185	4105	4105	4105	4105	0
397	20240625	120800	10683185	4105	4105	4105	4105	24
398	20240625	120700	10584665	4105	4105	4105	4105	0
399	20240625	120600	10584665	4105	4105	4105	4105	0
400	20240625	120500	10584665	4105	4105	4105	4105	0
401	20240625	120400	10584665	4105	4105	4105	4105	0
402	20240625	120300	10584665	4105	4105	4105	4105	0
403	20240625	120200	10584665	4105	4105	4105	4105	0
404	20240625	120100	10584665	4105	4105	4105	4105	0
405	20240625	120000	10584665	4105	4105	4105	4105	0
406	20240625	115900	10584665	4105	4105	4105	4105	0
407	20240625	115800	10584665	4105	4105	4105	4105	0
408	20240625	115700	10584665	4105	4105	4105	4105	0
409	20240625	115600	10584665	4105	4105	4105	4105	0
410	20240625	115500	10584665	4105	4105	4105	4105	0
411	20240625	115400	10584665	4105	4105	4105	4105	0
412	20240625	115300	10584665	4105	4105	4105	4105	0
413	20240625	115200	10584665	4105	4105	4105	4105	10
414	20240625	115100	10543615	4100	4100	4100	4100	0
415	20240625	115000	10543615	4100	4100	4100	4100	0
416	20240625	114900	10543615	4100	4100	4100	4100	0
417	20240625	114800	10543615	4100	4100	4100	4100	0
418	20240625	114700	10543615	4100	4100	4100	4100	0
419	20240625	114600	10543615	4100	4100	4100	4100	0
420	20240625	114500	10543615	4100	4100	4100	4100	0
421	20240625	114400	10543615	4100	4100	4100	4100	0
422	20240625	114300	10543615	4100	4100	4100	4100	0
423	20240625	114200	10543615	4100	4100	4100	4100	0
424	20240625	114100	10543615	4100	4100	4100	4100	0
425	20240625	114000	10543615	4100	4100	4100	4100	0
426	20240625	113900	10543615	4100	4100	4100	4100	0
427	20240625	113800	10543615	4100	4100	4100	4100	0
428	20240625	113700	10543615	4100	4100	4100	4100	0
429	20240625	113600	10543615	4100	4100	4100	4100	0
430	20240625	113500	10543615	4100	4100	4100	4100	0
431	20240625	113400	10543615	4100	4100	4100	4100	0
432	20240625	113300	10543615	4100	4100	4100	4100	0
433	20240625	113200	10543615	4100	4100	4100	4100	0
434	20240625	113100	10543615	4100	4100	4100	4100	0
435	20240625	113000	10543615	4100	4100	4100	4100	0
436	20240625	112900	10543615	4100	4100	4100	4100	0
437	20240625	112800	10543615	4100	4100	4100	4100	0
438	20240625	112700	10543615	4100	4100	4100	4100	29
439	20240625	112600	10424715	4100	4100	4100	4100	0
440	20240625	112500	10424715	4100	4100	4100	4100	0
441	20240625	112400	10424715	4100	4100	4100	4100	0
442	20240625	112300	10424715	4100	4100	4100	4100	0
443	20240625	112200	10424715	4100	4100	4100	4100	0
444	20240625	112100	10424715	4100	4100	4100	4100	0
445	20240625	112000	10424715	4100	4100	4100	4100	0
446	20240625	111900	10424715	4100	4100	4100	4100	0
447	20240625	111800	10424715	4100	4100	4100	4100	0
448	20240625	111700	10424715	4100	4100	4100	4100	2
449	20240625	111600	10416515	4105	4105	4105	4105	1
450	20240625	111500	10412410	4090	4090	4090	4090	33
451	20240625	111400	10277440	4090	4090	4090	4090	0
452	20240625	111300	10277440	4090	4100	4100	4090	20
453	20240625	111200	10195595	4105	4105	4105	4105	0
454	20240625	111100	10195595	4105	4105	4105	4105	0
455	20240625	111000	10195595	4105	4105	4105	4105	0
456	20240625	110900	10195595	4105	4105	4105	4105	0
457	20240625	110800	10195595	4105	4105	4105	4105	0
458	20240625	110700	10195595	4105	4105	4105	4105	0
459	20240625	110600	10195595	4105	4105	4105	4105	0
460	20240625	110500	10195595	4105	4105	4105	4105	0
461	20240625	110400	10195595	4105	4105	4105	4105	0
462	20240625	110300	10195595	4105	4105	4105	4105	0
463	20240625	110200	10195595	4105	4105	4105	4105	0
464	20240625	110100	10195595	4105	4105	4105	4105	0
465	20240625	110000	10195595	4105	4105	4105	4105	0
466	20240625	105900	10195595	4105	4105	4105	4105	0
467	20240625	105800	10195595	4105	4105	4105	4105	1
468	20240625	105700	10191490	4100	4100	4100	4100	0
469	20240625	105600	10191490	4100	4100	4100	4100	2
470	20240625	105500	10183290	4105	4105	4105	4105	0
471	20240625	105400	10183290	4105	4105	4105	4105	0
472	20240625	105300	10183290	4105	4105	4105	4105	0
473	20240625	105200	10183290	4105	4105	4105	4105	0
474	20240625	105100	10183290	4105	4105	4105	4105	0
475	20240625	105000	10183290	4105	4105	4105	4105	0
476	20240625	104900	10183290	4105	4105	4105	4105	0
477	20240625	104800	10183290	4105	4105	4105	4105	0
478	20240625	104700	10183290	4105	4105	4105	4105	0
479	20240625	104600	10183290	4105	4105	4105	4105	0
480	20240625	104500	10183290	4105	4105	4105	4105	0
481	20240625	104400	10183290	4105	4105	4105	4105	0
482	20240625	104300	10183290	4105	4095	4105	4095	43
483	20240625	104200	10007195	4095	4095	4095	4095	0
484	20240625	104100	10007195	4095	4095	4095	4095	158
485	20240625	104000	9360185	4105	4105	4105	4105	0
486	20240625	103900	9360185	4105	4105	4105	4105	0
487	20240625	103800	9360185	4105	4105	4105	4105	0
488	20240625	103700	9360185	4105	4105	4105	4105	0
489	20240625	103600	9360185	4105	4105	4105	4105	0
490	20240625	103500	9360185	4105	4105	4105	4105	0
491	20240625	103400	9360185	4105	4105	4105	4105	0
492	20240625	103300	9360185	4105	4105	4105	4105	0
493	20240625	103200	9360185	4105	4105	4105	4105	0
494	20240625	103100	9360185	4105	4105	4105	4105	0
495	20240625	103000	9360185	4105	4105	4105	4105	0
496	20240625	102900	9360185	4105	4105	4105	4105	0
497	20240625	102800	9360185	4105	4105	4105	4105	50
498	20240625	102700	9154935	4105	4105	4105	4105	0
499	20240625	102600	9154935	4105	4105	4105	4105	25
500	20240625	102500	9052310	4105	4105	4105	4105	0
501	20240625	102400	9052310	4105	4105	4105	4105	0
502	20240625	102300	9052310	4105	4105	4105	4105	0
503	20240625	102200	9052310	4105	4105	4105	4105	0
504	20240625	102100	9052310	4105	4105	4105	4105	0
505	20240625	102000	9052310	4105	4105	4105	4105	0
506	20240625	101900	9052310	4105	4105	4105	4105	0
507	20240625	101800	9052310	4105	4105	4105	4105	0
508	20240625	101700	9052310	4105	4105	4105	4105	0
509	20240625	101600	9052310	4105	4105	4105	4105	0
510	20240625	101500	9052310	4105	4105	4105	4105	0
511	20240625	101400	9052310	4105	4105	4105	4105	0
512	20240625	101300	9052310	4105	4105	4105	4105	0
513	20240625	101200	9052310	4105	4105	4105	4105	0
514	20240625	101100	9052310	4105	4105	4105	4105	5
515	20240625	101000	9031785	4100	4100	4100	4100	185
516	20240625	100900	8273285	4100	4100	4100	4100	0
517	20240625	100800	8273285	4100	4100	4100	4100	0
518	20240625	100700	8273285	4100	4100	4100	4100	18
519	20240625	100600	8199485	4100	4110	4110	4100	72
520	20240625	100500	7904180	4110	4110	4110	4110	0
521	20240625	100400	7904180	4110	4110	4110	4110	0
522	20240625	100300	7904180	4110	4110	4110	4110	0
523	20240625	100200	7904180	4110	4110	4110	4110	3
524	20240625	100100	7891850	4110	4110	4110	4110	2
525	20240625	100000	7883630	4110	4110	4110	4110	0
526	20240625	095900	7883630	4110	4110	4110	4110	0
527	20240625	095800	7883630	4110	4110	4110	4110	2
528	20240625	095700	7875410	4115	4115	4115	4115	0
529	20240625	095600	7875410	4115	4115	4115	4115	0
530	20240625	095500	7875410	4115	4115	4115	4115	0
531	20240625	095400	7875410	4115	4115	4115	4115	0
532	20240625	095300	7875410	4115	4115	4115	4115	0
533	20240625	095200	7875410	4115	4115	4115	4115	0
534	20240625	095100	7875410	4115	4115	4115	4115	0
535	20240625	095000	7875410	4115	4115	4115	4115	0
536	20240625	094900	7875410	4115	4115	4115	4115	1
537	20240625	094800	7871295	4105	4110	4110	4100	8
538	20240625	094700	7838465	4115	4115	4115	4115	0
539	20240625	094600	7838465	4115	4115	4115	4115	0
540	20240625	094500	7838465	4115	4120	4120	4115	2
541	20240625	094400	7830230	4115	4115	4115	4115	1
542	20240625	094300	7826115	4115	4115	4115	4115	0
543	20240625	094200	7826115	4115	4105	4115	4105	20
544	20240625	094100	7744005	4100	4100	4100	4100	17
545	20240625	094000	7674305	4100	4100	4100	4100	0
546	20240625	093900	7674305	4100	4100	4100	4100	21
547	20240625	093800	7588205	4095	4095	4095	4095	0
548	20240625	093700	7588205	4095	4095	4095	4095	50
549	20240625	093600	7383455	4095	4095	4095	4095	0
550	20240625	093500	7383455	4095	4095	4095	4095	0
551	20240625	093400	7383455	4095	4095	4095	4095	0
552	20240625	093300	7383455	4095	4095	4095	4095	0
553	20240625	093200	7383455	4095	4115	4115	4095	241
554	20240625	093100	6396060	4120	4120	4120	4120	0
555	20240625	093000	6396060	4120	4120	4120	4120	0
556	20240625	092900	6396060	4120	4115	4120	4115	10
557	20240625	092800	6354880	4115	4115	4115	4115	1
558	20240625	092700	6350765	4120	4120	4120	4120	1
559	20240625	092600	6346645	4115	4115	4115	4115	42
560	20240625	092500	6173815	4120	4120	4120	4120	5
561	20240625	092400	6153215	4120	4120	4120	4120	0
562	20240625	092300	6153215	4120	4105	4120	4105	78
563	20240625	092200	5832875	4105	4105	4105	4105	0
564	20240625	092100	5832875	4105	4100	4105	4100	202
565	20240625	092000	5004665	4105	4105	4105	4105	0
566	20240625	091900	5004665	4105	4105	4105	4105	2
567	20240625	091800	4996455	4105	4105	4105	4105	15
568	20240625	091700	4934880	4105	4110	4110	4105	182
569	20240625	091600	4187720	4105	4105	4105	4105	0
570	20240625	091500	4187720	4105	4105	4105	4105	0
571	20240625	091400	4187720	4105	4105	4105	4105	19
572	20240625	091300	4109725	4100	4100	4100	4100	0
573	20240625	091200	4109725	4100	4100	4100	4100	0
574	20240625	091100	4109725	4100	4100	4100	4100	0
575	20240625	091000	4109725	4100	4100	4100	4100	111
576	20240625	090900	3654625	4100	4100	4100	4100	0
577	20240625	090800	3654625	4100	4100	4100	4100	1
578	20240625	090700	3650525	4090	4095	4095	4090	119
579	20240625	090600	3163720	4120	4120	4120	4120	0
580	20240625	090500	3163720	4120	4120	4120	4120	0
581	20240625	090400	3163720	4120	4100	4120	4090	401
582	20240625	090300	1523495	4120	4120	4120	4120	5
583	20240625	090200	1502895	4080	4080	4080	4080	0
584	20240625	090100	1502895	4080	4080	4080	4080	0
585	20240625	090000	1502895	4080	4120	4120	4080	367