KissMeData/004780/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184400	41643535	4060	4060	4060	4060	14
3	20240710	184300	41643535	4060	4060	4060	4060	0
4	20240710	184200	41643535	4060	4060	4060	4060	0
5	20240710	184100	41643535	4060	4060	4060	4060	0
6	20240710	184000	41643535	4060	4060	4060	4060	0
7	20240710	183900	41643535	4060	4060	4060	4060	0
8	20240710	183800	41643535	4060	4060	4060	4060	0
9	20240710	183700	41643535	4060	4060	4060	4060	0
10	20240710	183600	41643535	4060	4060	4060	4060	0
11	20240710	183500	41643535	4060	4060	4060	4060	0
12	20240710	183400	41643535	4060	4060	4060	4060	0
13	20240710	183300	41643535	4060	4060	4060	4060	0
14	20240710	183200	41643535	4060	4060	4060	4060	0
15	20240710	183100	41643535	4060	4060	4060	4060	0
16	20240710	183000	41643535	4060	4060	4060	4060	0
17	20240710	182900	41643535	4060	4060	4060	4060	0
18	20240710	182800	41643535	4060	4060	4060	4060	0
19	20240710	182700	41643535	4060	4060	4060	4060	0
20	20240710	182600	41643535	4060	4060	4060	4060	0
21	20240710	182500	41643535	4060	4060	4060	4060	0
22	20240710	182400	41643535	4060	4060	4060	4060	0
23	20240710	182300	41643535	4060	4060	4060	4060	0
24	20240710	182200	41643535	4060	4060	4060	4060	0
25	20240710	182100	41643535	4060	4060	4060	4060	0
26	20240710	182000	41643535	4060	4060	4060	4060	0
27	20240710	181900	41643535	4060	4060	4060	4060	0
28	20240710	181800	41643535	4060	4060	4060	4060	0
29	20240710	181700	41643535	4060	4060	4060	4060	0
30	20240710	181600	41643535	4060	4060	4060	4060	0
31	20240710	181500	41643535	4060	4060	4060	4060	0
32	20240710	181400	41643535	4060	4060	4060	4060	14
33	20240710	181300	41643535	4060	4060	4060	4060	0
34	20240710	181200	41643535	4060	4060	4060	4060	0
35	20240710	181100	41643535	4060	4060	4060	4060	0
36	20240710	181000	41643535	4060	4060	4060	4060	0
37	20240710	180900	41643535	4060	4060	4060	4060	0
38	20240710	180800	41643535	4060	4060	4060	4060	0
39	20240710	180700	41643535	4060	4060	4060	4060	0
40	20240710	180600	41643535	4060	4060	4060	4060	0
41	20240710	180500	41643535	4060	4060	4060	4060	0
42	20240710	180400	41643535	4060	4060	4060	4060	0
43	20240710	180300	41643535	4060	4060	4060	4060	0
44	20240710	180200	41643535	4060	4060	4060	4060	0
45	20240710	180100	41643535	4060	4060	4060	4060	0
46	20240710	180000	41643535	4060	4060	4060	4060	0
47	20240710	175900	41643535	4060	4060	4060	4060	0
48	20240710	175800	41643535	4060	4060	4060	4060	0
49	20240710	175700	41643535	4060	4060	4060	4060	0
50	20240710	175600	41643535	4060	4060	4060	4060	0
51	20240710	175500	41643535	4060	4060	4060	4060	0
52	20240710	175400	41643535	4060	4060	4060	4060	0
53	20240710	175300	41643535	4060	4060	4060	4060	0
54	20240710	175200	41643535	4060	4060	4060	4060	0
55	20240710	175100	41643535	4060	4060	4060	4060	0
56	20240710	175000	41643535	4060	4060	4060	4060	0
57	20240710	174900	41643535	4060	4060	4060	4060	0
58	20240710	174800	41643535	4060	4060	4060	4060	0
59	20240710	174700	41643535	4060	4060	4060	4060	0
60	20240710	174600	41643535	4060	4060	4060	4060	0
61	20240710	174500	41643535	4060	4060	4060	4060	0
62	20240710	174400	41643535	4060	4060	4060	4060	14
63	20240710	174300	41643535	4060	4060	4060	4060	0
64	20240710	174200	41643535	4060	4060	4060	4060	0
65	20240710	174100	41643535	4060	4060	4060	4060	0
66	20240710	174000	41643535	4060	4060	4060	4060	0
67	20240710	173900	41643535	4060	4060	4060	4060	0
68	20240710	173800	41643535	4060	4060	4060	4060	0
69	20240710	173700	41643535	4060	4060	4060	4060	0
70	20240710	173600	41643535	4060	4060	4060	4060	0
71	20240710	173500	41643535	4060	4060	4060	4060	0
72	20240710	173400	41643535	4060	4060	4060	4060	0
73	20240710	173300	41643535	4060	4060	4060	4060	0
74	20240710	173200	41643535	4060	4060	4060	4060	0
75	20240710	173100	41643535	4060	4060	4060	4060	0
76	20240710	173000	41643535	4060	4060	4060	4060	0
77	20240710	172900	41643535	4060	4060	4060	4060	0
78	20240710	172800	41643535	4060	4060	4060	4060	0
79	20240710	172700	41643535	4060	4060	4060	4060	0
80	20240710	172600	41643535	4060	4060	4060	4060	0
81	20240710	172500	41643535	4060	4060	4060	4060	0
82	20240710	172400	41643535	4060	4060	4060	4060	0
83	20240710	172300	41643535	4060	4060	4060	4060	0
84	20240710	172200	41643535	4060	4060	4060	4060	0
85	20240710	172100	41643535	4060	4060	4060	4060	0
86	20240710	172000	41643535	4060	4060	4060	4060	0
87	20240710	171900	41643535	4060	4060	4060	4060	0
88	20240710	171800	41643535	4060	4060	4060	4060	0
89	20240710	171700	41643535	4060	4060	4060	4060	0
90	20240710	171600	41643535	4060	4060	4060	4060	0
91	20240710	171500	41643535	4060	4060	4060	4060	0
92	20240710	171400	41643535	4060	4060	4060	4060	14
93	20240710	171300	41643535	4060	4060	4060	4060	0
94	20240710	171200	41643535	4060	4060	4060	4060	0
95	20240710	171100	41643535	4060	4060	4060	4060	0
96	20240710	171000	41643535	4060	4060	4060	4060	0
97	20240710	170900	41643535	4060	4060	4060	4060	0
98	20240710	170800	41643535	4060	4060	4060	4060	0
99	20240710	170700	41643535	4060	4060	4060	4060	0
100	20240710	170600	41643535	4060	4060	4060	4060	0
101	20240710	170500	41643535	4060	4060	4060	4060	0
102	20240710	170400	41643535	4060	4060	4060	4060	0
103	20240710	170300	41643535	4060	4060	4060	4060	0
104	20240710	170200	41643535	4060	4060	4060	4060	0
105	20240710	170100	41643535	4060	4060	4060	4060	0
106	20240710	170000	41643535	4060	4060	4060	4060	0
107	20240710	165900	41643535	4060	4060	4060	4060	0
108	20240710	165800	41643535	4060	4060	4060	4060	0
109	20240710	165700	41643535	4060	4060	4060	4060	0
110	20240710	165600	41643535	4060	4060	4060	4060	0
111	20240710	165500	41643535	4060	4060	4060	4060	0
112	20240710	165400	41643535	4060	4060	4060	4060	0
113	20240710	165300	41643535	4060	4060	4060	4060	0
114	20240710	165200	41643535	4060	4060	4060	4060	0
115	20240710	165100	41643535	4060	4060	4060	4060	0
116	20240710	165000	41643535	4060	4060	4060	4060	0
117	20240710	164900	41643535	4060	4060	4060	4060	0
118	20240710	164800	41643535	4060	4060	4060	4060	0
119	20240710	164700	41643535	4060	4060	4060	4060	0
120	20240710	164600	41643535	4060	4060	4060	4060	0
121	20240710	164500	41643535	4060	4060	4060	4060	0
122	20240710	164400	41643535	4060	4060	4060	4060	14
123	20240710	164300	41643535	4060	4060	4060	4060	0
124	20240710	164200	41643535	4060	4060	4060	4060	0
125	20240710	164100	41643535	4060	4060	4060	4060	0
126	20240710	164000	41643535	4060	4060	4060	4060	0
127	20240710	163900	41643535	4060	4060	4060	4060	0
128	20240710	163800	41643535	4060	4060	4060	4060	0
129	20240710	163700	41643535	4060	4060	4060	4060	0
130	20240710	163600	41643535	4060	4060	4060	4060	0
131	20240710	163500	41643535	4060	4060	4060	4060	0
132	20240710	163400	41643535	4060	4060	4060	4060	0
133	20240710	163300	41643535	4060	4060	4060	4060	0
134	20240710	163200	41643535	4060	4060	4060	4060	0
135	20240710	163100	41643535	4060	4060	4060	4060	0
136	20240710	163000	41643535	4060	4060	4060	4060	0
137	20240710	162900	41643535	4060	4060	4060	4060	0
138	20240710	162800	41643535	4060	4060	4060	4060	0
139	20240710	162700	41643535	4060	4060	4060	4060	0
140	20240710	162600	41643535	4060	4060	4060	4060	0
141	20240710	162500	41643535	4060	4060	4060	4060	0
142	20240710	162400	41643535	4060	4060	4060	4060	0
143	20240710	162300	41643535	4060	4060	4060	4060	0
144	20240710	162200	41643535	4060	4060	4060	4060	0
145	20240710	162100	41643535	4060	4060	4060	4060	0
146	20240710	162000	41643535	4060	4060	4060	4060	0
147	20240710	161900	41643535	4060	4060	4060	4060	0
148	20240710	161800	41643535	4060	4060	4060	4060	0
149	20240710	161700	41643535	4060	4060	4060	4060	0
150	20240710	161600	41643535	4060	4060	4060	4060	0
151	20240710	161500	41643535	4060	4060	4060	4060	0
152	20240710	161400	41643535	4060	4060	4060	4060	14
153	20240710	161300	41643535	4060	4060	4060	4060	0
154	20240710	161200	41643535	4060	4060	4060	4060	0
155	20240710	161100	41643535	4060	4060	4060	4060	0
156	20240710	161000	41643535	4060	4060	4060	4060	0
157	20240710	160900	41643535	4060	4060	4060	4060	0
158	20240710	160800	41643535	4060	4060	4060	4060	0
159	20240710	160700	41643535	4060	4060	4060	4060	0
160	20240710	160600	41643535	4060	4060	4060	4060	0
161	20240710	160500	41643535	4060	4060	4060	4060	0
162	20240710	160400	41643535	4060	4060	4060	4060	0
163	20240710	160300	41643535	4060	4060	4060	4060	0
164	20240710	160200	41643535	4060	4060	4060	4060	0
165	20240710	160100	41643535	4060	4060	4060	4060	0
166	20240710	160000	41643535	4060	4060	4060	4060	0
167	20240710	155900	41643535	4060	4060	4060	4060	0
168	20240710	155800	41643535	4060	4060	4060	4060	0
169	20240710	155700	41643535	4060	4060	4060	4060	0
170	20240710	155600	41643535	4060	4060	4060	4060	0
171	20240710	155500	41643535	4060	4060	4060	4060	0
172	20240710	155400	41643535	4060	4060	4060	4060	0
173	20240710	155300	41643535	4060	4060	4060	4060	0
174	20240710	155200	41643535	4060	4060	4060	4060	0
175	20240710	155100	41643535	4060	4060	4060	4060	0
176	20240710	155000	41643535	4060	4060	4060	4060	0
177	20240710	154900	41643535	4060	4060	4060	4060	0
178	20240710	154800	41643535	4060	4060	4060	4060	0
179	20240710	154700	41643535	4060	4060	4060	4060	0
180	20240710	154600	41643535	4060	4060	4060	4060	0
181	20240710	154500	41643535	4060	4060	4060	4060	0
182	20240710	154400	41643535	4060	4060	4060	4060	14
183	20240710	154300	41643535	4060	4060	4060	4060	0
184	20240710	154200	41643535	4060	4060	4060	4060	0
185	20240710	154100	41643535	4060	4060	4060	4060	0
186	20240710	154000	41643535	4060	4060	4060	4060	0
187	20240710	153900	41643535	4060	4060	4060	4060	0
188	20240710	153800	41643535	4060	4060	4060	4060	0
189	20240710	153700	41643535	4060	4060	4060	4060	0
190	20240710	153600	41643535	4060	4060	4060	4060	0
191	20240710	153500	41643535	4060	4060	4060	4060	0
192	20240710	153400	41643535	4060	4060	4060	4060	0
193	20240710	153300	41643535	4060	4060	4060	4060	0
194	20240710	153200	41643535	4060	4060	4060	4060	0
195	20240710	153100	41643535	4060	4060	4060	4060	0
196	20240710	153000	41643535	4060	4060	4060	4060	14
197	20240710	152900	41586695	4060	4060	4060	4060	0
198	20240710	152800	41586695	4060	4060	4060	4060	0
199	20240710	152700	41586695	4060	4060	4060	4060	0
200	20240710	152600	41586695	4060	4060	4060	4060	0
201	20240710	152500	41586695	4060	4060	4060	4060	0
202	20240710	152400	41586695	4060	4060	4060	4060	0
203	20240710	152300	41586695	4060	4060	4060	4060	0
204	20240710	152200	41586695	4060	4060	4060	4060	0
205	20240710	152100	41586695	4060	4060	4060	4060	0
206	20240710	152000	41586695	4060	4060	4060	4060	0
207	20240710	151900	41586695	4060	4060	4060	4060	0
208	20240710	151800	41586695	4060	4060	4060	4060	0
209	20240710	151700	41586695	4060	4060	4060	4060	6
210	20240710	151600	41562335	4055	4060	4060	4055	2
211	20240710	151500	41554220	4060	4060	4060	4060	0
212	20240710	151400	41554220	4060	4060	4060	4060	0
213	20240710	151300	41554220	4060	4060	4060	4060	0
214	20240710	151200	41554220	4060	4060	4060	4060	0
215	20240710	151100	41554220	4060	4060	4060	4060	0
216	20240710	151000	41554220	4060	4060	4060	4060	0
217	20240710	150900	41554220	4060	4060	4060	4060	0
218	20240710	150800	41554220	4060	4055	4060	4050	61
219	20240710	150700	41307145	4060	4060	4060	4060	0
220	20240710	150600	41307145	4060	4060	4060	4060	0
221	20240710	150500	41307145	4060	4060	4060	4060	0
222	20240710	150400	41307145	4060	4060	4060	4060	0
223	20240710	150300	41307145	4060	4060	4060	4060	0
224	20240710	150200	41307145	4060	4060	4060	4060	0
225	20240710	150100	41307145	4060	4060	4060	4060	0
226	20240710	150000	41307145	4060	4060	4060	4060	0
227	20240710	145900	41307145	4060	4060	4060	4060	0
228	20240710	145800	41307145	4060	4060	4060	4060	0
229	20240710	145700	41307145	4060	4060	4060	4060	0
230	20240710	145600	41307145	4060	4060	4060	4060	0
231	20240710	145500	41307145	4060	4060	4060	4060	0
232	20240710	145400	41307145	4060	4060	4060	4060	0
233	20240710	145300	41307145	4060	4060	4060	4060	0
234	20240710	145200	41307145	4060	4060	4060	4060	0
235	20240710	145100	41307145	4060	4060	4060	4060	0
236	20240710	145000	41307145	4060	4060	4060	4060	0
237	20240710	144900	41307145	4060	4060	4060	4060	0
238	20240710	144800	41307145	4060	4060	4060	4060	1
239	20240710	144700	41303085	4050	4055	4055	4050	30
240	20240710	144600	41181575	4060	4060	4060	4060	0
241	20240710	144500	41181575	4060	4060	4060	4060	0
242	20240710	144400	41181575	4060	4060	4060	4060	0
243	20240710	144300	41181575	4060	4060	4060	4060	0
244	20240710	144200	41181575	4060	4060	4060	4060	85
245	20240710	144100	40836475	4060	4060	4060	4060	0
246	20240710	144000	40836475	4060	4060	4060	4060	0
247	20240710	143900	40836475	4060	4060	4060	4060	0
248	20240710	143800	40836475	4060	4060	4060	4060	0
249	20240710	143700	40836475	4060	4060	4060	4060	0
250	20240710	143600	40836475	4060	4060	4060	4060	0
251	20240710	143500	40836475	4060	4060	4060	4060	0
252	20240710	143400	40836475	4060	4060	4060	4060	0
253	20240710	143300	40836475	4060	4060	4060	4060	0
254	20240710	143200	40836475	4060	4060	4060	4060	35
255	20240710	143100	40694375	4060	4060	4060	4060	20
256	20240710	143000	40613175	4060	4060	4060	4060	0
257	20240710	142900	40613175	4060	4060	4060	4060	0
258	20240710	142800	40613175	4060	4060	4060	4060	0
259	20240710	142700	40613175	4060	4060	4060	4060	73
260	20240710	142600	40316795	4060	4060	4060	4060	0
261	20240710	142500	40316795	4060	4060	4060	4060	0
262	20240710	142400	40316795	4060	4060	4060	4060	0
263	20240710	142300	40316795	4060	4060	4060	4060	0
264	20240710	142200	40316795	4060	4060	4060	4060	0
265	20240710	142100	40316795	4060	4060	4060	4060	0
266	20240710	142000	40316795	4060	4060	4060	4060	0
267	20240710	141900	40316795	4060	4060	4060	4060	0
268	20240710	141800	40316795	4060	4060	4060	4060	0
269	20240710	141700	40316795	4060	4060	4060	4060	0
270	20240710	141600	40316795	4060	4060	4060	4060	0
271	20240710	141500	40316795	4060	4060	4060	4060	0
272	20240710	141400	40316795	4060	4060	4060	4060	0
273	20240710	141300	40316795	4060	4060	4060	4060	0
274	20240710	141200	40316795	4060	4060	4060	4060	0
275	20240710	141100	40316795	4060	4060	4060	4060	0
276	20240710	141000	40316795	4060	4060	4060	4060	0
277	20240710	140900	40316795	4060	4060	4060	4060	0
278	20240710	140800	40316795	4060	4060	4060	4060	0
279	20240710	140700	40316795	4060	4060	4060	4060	0
280	20240710	140600	40316795	4060	4060	4060	4060	0
281	20240710	140500	40316795	4060	4060	4060	4060	0
282	20240710	140400	40316795	4060	4060	4060	4060	0
283	20240710	140300	40316795	4060	4060	4060	4060	0
284	20240710	140200	40316795	4060	4060	4060	4060	0
285	20240710	140100	40316795	4060	4060	4060	4060	0
286	20240710	140000	40316795	4060	4060	4060	4060	0
287	20240710	135900	40316795	4060	4060	4060	4060	0
288	20240710	135800	40316795	4060	4060	4060	4060	25
289	20240710	135700	40215295	4060	4060	4060	4060	3
290	20240710	135600	40203115	4060	4060	4060	4060	0
291	20240710	135500	40203115	4060	4060	4060	4060	0
292	20240710	135400	40203115	4060	4060	4060	4060	0
293	20240710	135300	40203115	4060	4060	4060	4060	116
294	20240710	135200	39732155	4060	4060	4060	4060	0
295	20240710	135100	39732155	4060	4060	4060	4060	0
296	20240710	135000	39732155	4060	4060	4060	4060	0
297	20240710	134900	39732155	4060	4060	4060	4060	0
298	20240710	134800	39732155	4060	4060	4060	4060	0
299	20240710	134700	39732155	4060	4060	4060	4060	0
300	20240710	134600	39732155	4060	4060	4060	4060	0
301	20240710	134500	39732155	4060	4060	4060	4060	0
302	20240710	134400	39732155	4060	4060	4060	4060	0
303	20240710	134300	39732155	4060	4060	4060	4060	25
304	20240710	134200	39630655	4060	4060	4060	4060	0
305	20240710	134100	39630655	4060	4060	4060	4060	0
306	20240710	134000	39630655	4060	4055	4060	4055	7
307	20240710	133900	39602265	4045	4045	4045	4045	0
308	20240710	133800	39602265	4045	4045	4045	4045	0
309	20240710	133700	39602265	4045	4045	4045	4045	0
310	20240710	133600	39602265	4045	4045	4045	4045	0
311	20240710	133500	39602265	4045	4045	4045	4045	0
312	20240710	133400	39602265	4045	4045	4045	4045	0
313	20240710	133300	39602265	4045	4045	4045	4045	0
314	20240710	133200	39602265	4045	4045	4045	4045	0
315	20240710	133100	39602265	4045	4045	4045	4045	0
316	20240710	133000	39602265	4045	4045	4045	4045	0
317	20240710	132900	39602265	4045	4045	4045	4045	0
318	20240710	132800	39602265	4045	4045	4045	4045	0
319	20240710	132700	39602265	4045	4045	4045	4045	0
320	20240710	132600	39602265	4045	4045	4045	4045	0
321	20240710	132500	39602265	4045	4045	4045	4045	0
322	20240710	132400	39602265	4045	4045	4045	4045	0
323	20240710	132300	39602265	4045	4045	4045	4045	0
324	20240710	132200	39602265	4045	4045	4045	4045	0
325	20240710	132100	39602265	4045	4045	4045	4045	0
326	20240710	132000	39602265	4045	4045	4045	4045	0
327	20240710	131900	39602265	4045	4045	4045	4045	0
328	20240710	131800	39602265	4045	4045	4045	4045	0
329	20240710	131700	39602265	4045	4045	4045	4045	0
330	20240710	131600	39602265	4045	4045	4045	4045	67
331	20240710	131500	39331250	4045	4045	4045	4045	0
332	20240710	131400	39331250	4045	4045	4045	4045	0
333	20240710	131300	39331250	4045	4045	4045	4045	0
334	20240710	131200	39331250	4045	4045	4045	4045	0
335	20240710	131100	39331250	4045	4045	4045	4045	0
336	20240710	131000	39331250	4045	4045	4045	4045	0
337	20240710	130900	39331250	4045	4045	4045	4045	0
338	20240710	130800	39331250	4045	4045	4045	4045	0
339	20240710	130700	39331250	4045	4045	4045	4045	0
340	20240710	130600	39331250	4045	4045	4045	4045	2
341	20240710	130500	39323160	4040	4040	4040	4040	0
342	20240710	130400	39323160	4040	4040	4040	4040	0
343	20240710	130300	39323160	4040	4040	4040	4040	0
344	20240710	130200	39323160	4040	4040	4040	4040	0
345	20240710	130100	39323160	4040	4040	4040	4040	0
346	20240710	130000	39323160	4040	4040	4040	4040	0
347	20240710	125900	39323160	4040	4040	4040	4040	0
348	20240710	125800	39323160	4040	4040	4040	4040	0
349	20240710	125700	39323160	4040	4040	4040	4040	50
350	20240710	125600	39121160	4040	4040	4040	4040	0
351	20240710	125500	39121160	4040	4040	4040	4040	0
352	20240710	125400	39121160	4040	4040	4040	4040	0
353	20240710	125300	39121160	4040	4040	4040	4040	0
354	20240710	125200	39121160	4040	4040	4040	4040	0
355	20240710	125100	39121160	4040	4040	4040	4040	0
356	20240710	125000	39121160	4040	4040	4040	4040	0
357	20240710	124900	39121160	4040	4040	4040	4040	102
358	20240710	124800	38709080	4045	4045	4045	4045	0
359	20240710	124700	38709080	4045	4045	4045	4045	0
360	20240710	124600	38709080	4045	4045	4045	4045	0
361	20240710	124500	38709080	4045	4045	4045	4045	0
362	20240710	124400	38709080	4045	4045	4045	4045	0
363	20240710	124300	38709080	4045	4045	4045	4045	0
364	20240710	124200	38709080	4045	4045	4045	4045	0
365	20240710	124100	38709080	4045	4045	4045	4045	0
366	20240710	124000	38709080	4045	4045	4045	4045	40
367	20240710	123900	38547280	4040	4040	4040	4040	0
368	20240710	123800	38547280	4040	4040	4040	4040	0
369	20240710	123700	38547280	4040	4040	4040	4040	0
370	20240710	123600	38547280	4040	4040	4040	4040	0
371	20240710	123500	38547280	4040	4040	4040	4040	300
372	20240710	123400	37335280	4040	4040	4040	4040	0
373	20240710	123300	37335280	4040	4040	4040	4040	0
374	20240710	123200	37335280	4040	4040	4040	4040	325
375	20240710	123100	36022280	4040	4040	4040	4040	0
376	20240710	123000	36022280	4040	4040	4040	4040	0
377	20240710	122900	36022280	4040	4040	4040	4040	0
378	20240710	122800	36022280	4040	4040	4040	4040	0
379	20240710	122700	36022280	4040	4040	4040	4040	0
380	20240710	122600	36022280	4040	4040	4040	4040	80
381	20240710	122500	35699080	4045	4045	4045	4045	1
382	20240710	122400	35695035	4055	4055	4055	4055	0
383	20240710	122300	35695035	4055	4055	4055	4055	0
384	20240710	122200	35695035	4055	4055	4055	4055	0
385	20240710	122100	35695035	4055	4055	4055	4055	0
386	20240710	122000	35695035	4055	4055	4055	4055	0
387	20240710	121900	35695035	4055	4055	4055	4055	0
388	20240710	121800	35695035	4055	4055	4055	4055	0
389	20240710	121700	35695035	4055	4055	4055	4055	0
390	20240710	121600	35695035	4055	4055	4055	4055	0
391	20240710	121500	35695035	4055	4055	4055	4055	0
392	20240710	121400	35695035	4055	4055	4055	4055	1
393	20240710	121300	35690980	4040	4055	4055	4040	8
394	20240710	121200	35658630	4040	4050	4050	4040	7
395	20240710	121100	35630315	4060	4060	4060	4055	5
396	20240710	121000	35610030	4055	4055	4055	4055	12
397	20240710	120900	35561370	4045	4045	4045	4045	0
398	20240710	120800	35561370	4045	4050	4050	4045	7
399	20240710	120700	35533050	4055	4045	4055	4045	85
400	20240710	120600	35189215	4045	4040	4045	4040	5
401	20240710	120500	35169010	4040	4040	4040	4040	0
402	20240710	120400	35169010	4040	4040	4040	4040	0
403	20240710	120300	35169010	4040	4040	4040	4040	0
404	20240710	120200	35169010	4040	4040	4040	4040	0
405	20240710	120100	35169010	4040	4040	4040	4040	0
406	20240710	120000	35169010	4040	4040	4040	4040	0
407	20240710	115900	35169010	4040	4040	4040	4040	0
408	20240710	115800	35169010	4040	4040	4040	4040	0
409	20240710	115700	35169010	4040	4040	4040	4040	0
410	20240710	115600	35169010	4040	4040	4040	4040	0
411	20240710	115500	35169010	4040	4040	4040	4040	1
412	20240710	115400	35164970	4035	4040	4040	4035	5000
413	20240710	115300	14976105	4040	4040	4040	4040	80
414	20240710	115200	14652905	4040	4040	4040	4040	0
415	20240710	115100	14652905	4040	4040	4040	4040	100
416	20240710	115000	14248905	4040	4040	4040	4040	100
417	20240710	114900	13844905	4045	4045	4045	4045	0
418	20240710	114800	13844905	4045	4045	4045	4045	0
419	20240710	114700	13844905	4045	4045	4045	4045	0
420	20240710	114600	13844905	4045	4045	4045	4045	0
421	20240710	114500	13844905	4045	4045	4045	4045	0
422	20240710	114400	13844905	4045	4045	4045	4045	20
423	20240710	114300	13764005	4045	4040	4045	4040	106
424	20240710	114200	13335485	4045	4045	4045	4045	3
425	20240710	114100	13323350	4040	4040	4040	4040	400
426	20240710	114000	11707350	4045	4045	4045	4045	1
427	20240710	113900	11703305	4050	4050	4050	4050	0
428	20240710	113800	11703305	4050	4050	4050	4050	0
429	20240710	113700	11703305	4050	4050	4050	4050	50
430	20240710	113600	11500805	4060	4060	4060	4060	0
431	20240710	113500	11500805	4060	4060	4060	4060	0
432	20240710	113400	11500805	4060	4060	4060	4060	0
433	20240710	113300	11500805	4060	4060	4060	4060	0
434	20240710	113200	11500805	4060	4060	4060	4060	0
435	20240710	113100	11500805	4060	4060	4060	4060	0
436	20240710	113000	11500805	4060	4060	4060	4060	0
437	20240710	112900	11500805	4060	4055	4060	4055	2
438	20240710	112800	11492690	4055	4055	4055	4055	0
439	20240710	112700	11492690	4055	4055	4055	4055	1
440	20240710	112600	11488635	4055	4055	4055	4055	0
441	20240710	112500	11488635	4055	4060	4060	4055	3
442	20240710	112400	11476465	4055	4055	4055	4050	268
443	20240710	112300	10391055	4060	4060	4060	4060	0
444	20240710	112200	10391055	4060	4060	4060	4060	0
445	20240710	112100	10391055	4060	4060	4060	4060	1
446	20240710	112000	10386995	4045	4045	4045	4045	0
447	20240710	111900	10386995	4045	4055	4055	4045	50
448	20240710	111800	10184730	4060	4060	4060	4060	0
449	20240710	111700	10184730	4060	4060	4060	4060	0
450	20240710	111600	10184730	4060	4060	4060	4060	0
451	20240710	111500	10184730	4060	4060	4060	4060	1
452	20240710	111400	10180670	4060	4060	4060	4060	7
453	20240710	111300	10152250	4060	4060	4060	4060	0
454	20240710	111200	10152250	4060	4060	4060	4060	0
455	20240710	111100	10152250	4060	4060	4060	4060	0
456	20240710	111000	10152250	4060	4060	4060	4060	0
457	20240710	110900	10152250	4060	4060	4060	4060	0
458	20240710	110800	10152250	4060	4060	4060	4060	0
459	20240710	110700	10152250	4060	4060	4060	4060	0
460	20240710	110600	10152250	4060	4060	4060	4060	0
461	20240710	110500	10152250	4060	4060	4060	4060	0
462	20240710	110400	10152250	4060	4060	4060	4060	0
463	20240710	110300	10152250	4060	4060	4060	4060	0
464	20240710	110200	10152250	4060	4060	4060	4060	0
465	20240710	110100	10152250	4060	4060	4060	4060	0
466	20240710	110000	10152250	4060	4060	4060	4060	0
467	20240710	105900	10152250	4060	4060	4060	4060	0
468	20240710	105800	10152250	4060	4060	4060	4060	1
469	20240710	105700	10148190	4055	4055	4055	4055	0
470	20240710	105600	10148190	4055	4055	4055	4055	2
471	20240710	105500	10140080	4055	4055	4055	4055	95
472	20240710	105400	9754855	4060	4060	4060	4060	0
473	20240710	105300	9754855	4060	4060	4060	4060	0
474	20240710	105200	9754855	4060	4060	4060	4060	0
475	20240710	105100	9754855	4060	4060	4060	4060	44
476	20240710	105000	9576215	4060	4060	4060	4060	0
477	20240710	104900	9576215	4060	4060	4060	4060	1
478	20240710	104800	9572155	4065	4065	4070	4065	7
479	20240710	104700	9543690	4070	4070	4070	4070	0
480	20240710	104600	9543690	4070	4070	4070	4070	11
481	20240710	104500	9498920	4065	4065	4065	4065	0
482	20240710	104400	9498920	4065	4065	4070	4065	8
483	20240710	104300	9466395	4065	4070	4070	4065	4
484	20240710	104200	9450130	4070	4065	4075	4065	21
485	20240710	104100	9364735	4060	4065	4065	4060	506
486	20240710	104000	7310345	4065	4065	4070	4065	8
487	20240710	103900	7277820	4065	4070	4075	4065	12
488	20240710	103800	7229000	4075	4060	4075	4060	67
489	20240710	103700	6956810	4060	4070	4070	4060	47
490	20240710	103600	6765600	4065	4060	4070	4060	73
491	20240710	103500	6469185	4055	4055	4055	4055	0
492	20240710	103400	6469185	4055	4055	4055	4055	50
493	20240710	103300	6266435	4055	4055	4055	4055	0
494	20240710	103200	6266435	4055	4055	4055	4055	0
495	20240710	103100	6266435	4055	4055	4055	4055	0
496	20240710	103000	6266435	4055	4055	4055	4055	0
497	20240710	102900	6266435	4055	4055	4055	4055	11
498	20240710	102800	6221830	4060	4060	4060	4060	0
499	20240710	102700	6221830	4060	4060	4060	4060	0
500	20240710	102600	6221830	4060	4060	4060	4060	32
501	20240710	102500	6091910	4060	4060	4060	4060	0
502	20240710	102400	6091910	4060	4060	4060	4060	0
503	20240710	102300	6091910	4060	4060	4060	4060	1
504	20240710	102200	6087850	4055	4055	4055	4055	0
505	20240710	102100	6087850	4055	4055	4055	4055	0
506	20240710	102000	6087850	4055	4050	4055	4050	843
507	20240710	101900	2671010	4045	4045	4045	4045	0
508	20240710	101800	2671010	4045	4045	4045	4045	0
509	20240710	101700	2671010	4045	4045	4045	4045	0
510	20240710	101600	2671010	4045	4045	4045	4045	0
511	20240710	101500	2671010	4045	4045	4045	4045	15
512	20240710	101400	2610335	4045	4045	4045	4045	24
513	20240710	101300	2513255	4045	4045	4045	4045	0
514	20240710	101200	2513255	4045	4045	4045	4045	0
515	20240710	101100	2513255	4045	4045	4045	4045	0
516	20240710	101000	2513255	4045	4045	4045	4045	0
517	20240710	100900	2513255	4045	4045	4045	4045	0
518	20240710	100800	2513255	4045	4045	4045	4045	1
519	20240710	100700	2509210	4045	4045	4045	4045	0
520	20240710	100600	2509210	4045	4045	4045	4045	0
521	20240710	100500	2509210	4045	4045	4045	4045	0
522	20240710	100400	2509210	4045	4045	4045	4045	0
523	20240710	100300	2509210	4045	4045	4045	4045	0
524	20240710	100200	2509210	4045	4045	4045	4045	0
525	20240710	100100	2509210	4045	4045	4045	4045	0
526	20240710	100000	2509210	4045	4045	4045	4045	2
527	20240710	095900	2501120	4045	4045	4045	4045	0
528	20240710	095800	2501120	4045	4045	4045	4045	1
529	20240710	095700	2497075	4045	4045	4045	4045	0
530	20240710	095600	2497075	4045	4045	4045	4045	0
531	20240710	095500	2497075	4045	4045	4045	4045	0
532	20240710	095400	2497075	4045	4045	4045	4045	0
533	20240710	095300	2497075	4045	4045	4045	4045	3
534	20240710	095200	2484940	4040	4040	4040	4040	0
535	20240710	095100	2484940	4040	4040	4040	4040	0
536	20240710	095000	2484940	4040	4040	4040	4040	0
537	20240710	094900	2484940	4040	4040	4040	4040	0
538	20240710	094800	2484940	4040	4040	4040	4040	0
539	20240710	094700	2484940	4040	4040	4040	4040	0
540	20240710	094600	2484940	4040	4040	4040	4040	7
541	20240710	094500	2456660	4040	4040	4040	4040	246
542	20240710	094400	1462820	4045	4045	4045	4045	5
543	20240710	094300	1442595	4045	4045	4045	4045	0
544	20240710	094200	1442595	4045	4045	4045	4045	0
545	20240710	094100	1442595	4045	4045	4045	4045	23
546	20240710	094000	1349560	4040	4040	4040	4040	122
547	20240710	093900	856680	4045	4045	4045	4045	0
548	20240710	093800	856680	4045	4045	4045	4045	0
549	20240710	093700	856680	4045	4045	4045	4045	0
550	20240710	093600	856680	4045	4045	4045	4045	0
551	20240710	093500	856680	4045	4045	4045	4045	0
552	20240710	093400	856680	4045	4045	4045	4045	1
553	20240710	093300	852635	4045	4045	4045	4045	1
554	20240710	093200	848590	4045	4045	4045	4045	0
555	20240710	093100	848590	4045	4045	4045	4045	1
556	20240710	093000	844545	4050	4050	4050	4050	0
557	20240710	092900	844545	4050	4045	4050	4045	2
558	20240710	092800	836450	4045	4045	4045	4045	0
559	20240710	092700	836450	4045	4045	4045	4045	19
560	20240710	092600	759595	4050	4050	4050	4050	0
561	20240710	092500	759595	4050	4050	4050	4050	4
562	20240710	092400	743395	4050	4050	4050	4050	0
563	20240710	092300	743395	4050	4050	4050	4050	0
564	20240710	092200	743395	4050	4050	4050	4050	1
565	20240710	092100	739345	4055	4050	4055	4050	2
566	20240710	092000	731240	4050	4045	4050	4045	9
567	20240710	091900	694795	4045	4045	4045	4045	6
568	20240710	091800	670525	4045	4045	4045	4045	0
569	20240710	091700	670525	4045	4045	4045	4045	0
570	20240710	091600	670525	4045	4045	4045	4045	3
571	20240710	091500	658390	4045	4045	4045	4045	1
572	20240710	091400	654345	4045	4045	4045	4045	1
573	20240710	091300	650300	4040	4040	4040	4040	141
574	20240710	091200	80660	4035	4035	4035	4035	0
575	20240710	091100	80660	4035	4035	4035	4035	0
576	20240710	091000	80660	4035	4035	4035	4035	0
577	20240710	090900	80660	4035	4035	4035	4035	0
578	20240710	090800	80660	4035	4035	4035	4035	0
579	20240710	090700	80660	4035	4035	4035	4035	0
580	20240710	090600	80660	4035	4035	4035	4035	0
581	20240710	090500	80660	4035	4035	4035	4035	0
582	20240710	090400	80660	4035	4035	4035	4035	4
583	20240710	090300	64520	4035	4035	4035	4035	4
584	20240710	090200	48380	4035	4035	4035	4035	4
585	20240710	090100	32240	4030	4030	4030	4030	0
586	20240710	090000	32240	4030	4030	4030	4030	8