KissMeData/004780/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184400	77415600	4060	4060	4060	4060	102
3	20240708	184300	77415600	4060	4060	4060	4060	0
4	20240708	184200	77415600	4060	4060	4060	4060	0
5	20240708	184100	77415600	4060	4060	4060	4060	0
6	20240708	184000	77415600	4060	4060	4060	4060	0
7	20240708	183900	77415600	4060	4060	4060	4060	0
8	20240708	183800	77415600	4060	4060	4060	4060	0
9	20240708	183700	77415600	4060	4060	4060	4060	0
10	20240708	183600	77415600	4060	4060	4060	4060	0
11	20240708	183500	77415600	4060	4060	4060	4060	0
12	20240708	183400	77415600	4060	4060	4060	4060	0
13	20240708	183300	77415600	4060	4060	4060	4060	0
14	20240708	183200	77415600	4060	4060	4060	4060	0
15	20240708	183100	77415600	4060	4060	4060	4060	0
16	20240708	183000	77415600	4060	4060	4060	4060	0
17	20240708	182900	77415600	4060	4060	4060	4060	0
18	20240708	182800	77415600	4060	4060	4060	4060	0
19	20240708	182700	77415600	4060	4060	4060	4060	0
20	20240708	182600	77415600	4060	4060	4060	4060	0
21	20240708	182500	77415600	4060	4060	4060	4060	0
22	20240708	182400	77415600	4060	4060	4060	4060	0
23	20240708	182300	77415600	4060	4060	4060	4060	0
24	20240708	182200	77415600	4060	4060	4060	4060	0
25	20240708	182100	77415600	4060	4060	4060	4060	0
26	20240708	182000	77415600	4060	4060	4060	4060	0
27	20240708	181900	77415600	4060	4060	4060	4060	0
28	20240708	181800	77415600	4060	4060	4060	4060	0
29	20240708	181700	77415600	4060	4060	4060	4060	0
30	20240708	181600	77415600	4060	4060	4060	4060	0
31	20240708	181500	77415600	4060	4060	4060	4060	0
32	20240708	181400	77415600	4060	4060	4060	4060	102
33	20240708	181300	77415600	4060	4060	4060	4060	0
34	20240708	181200	77415600	4060	4060	4060	4060	0
35	20240708	181100	77415600	4060	4060	4060	4060	0
36	20240708	181000	77415600	4060	4060	4060	4060	0
37	20240708	180900	77415600	4060	4060	4060	4060	0
38	20240708	180800	77415600	4060	4060	4060	4060	0
39	20240708	180700	77415600	4060	4060	4060	4060	0
40	20240708	180600	77415600	4060	4060	4060	4060	0
41	20240708	180500	77415600	4060	4060	4060	4060	0
42	20240708	180400	77415600	4060	4060	4060	4060	0
43	20240708	180300	77415600	4060	4060	4060	4060	0
44	20240708	180200	77415600	4060	4060	4060	4060	0
45	20240708	180100	77415600	4060	4060	4060	4060	0
46	20240708	180000	77415600	4060	4060	4060	4060	0
47	20240708	175900	77415600	4060	4060	4060	4060	0
48	20240708	175800	77415600	4060	4060	4060	4060	0
49	20240708	175700	77415600	4060	4060	4060	4060	0
50	20240708	175600	77415600	4060	4060	4060	4060	0
51	20240708	175500	77415600	4060	4060	4060	4060	0
52	20240708	175400	77415600	4060	4060	4060	4060	0
53	20240708	175300	77415600	4060	4060	4060	4060	0
54	20240708	175200	77415600	4060	4060	4060	4060	0
55	20240708	175100	77415600	4060	4060	4060	4060	0
56	20240708	175000	77415600	4060	4060	4060	4060	0
57	20240708	174900	77415600	4060	4060	4060	4060	0
58	20240708	174800	77415600	4060	4060	4060	4060	0
59	20240708	174700	77415600	4060	4060	4060	4060	0
60	20240708	174600	77415600	4060	4060	4060	4060	0
61	20240708	174500	77415600	4060	4060	4060	4060	0
62	20240708	174400	77415600	4060	4060	4060	4060	102
63	20240708	174300	77415600	4060	4060	4060	4060	0
64	20240708	174200	77415600	4060	4060	4060	4060	0
65	20240708	174100	77415600	4060	4060	4060	4060	0
66	20240708	174000	77415600	4060	4060	4060	4060	0
67	20240708	173900	77415600	4060	4060	4060	4060	0
68	20240708	173800	77415600	4060	4060	4060	4060	0
69	20240708	173700	77415600	4060	4060	4060	4060	0
70	20240708	173600	77415600	4060	4060	4060	4060	0
71	20240708	173500	77415600	4060	4060	4060	4060	0
72	20240708	173400	77415600	4060	4060	4060	4060	0
73	20240708	173300	77415600	4060	4060	4060	4060	0
74	20240708	173200	77415600	4060	4060	4060	4060	0
75	20240708	173100	77415600	4060	4060	4060	4060	0
76	20240708	173000	77415600	4060	4060	4060	4060	0
77	20240708	172900	77415600	4060	4060	4060	4060	0
78	20240708	172800	77415600	4060	4060	4060	4060	0
79	20240708	172700	77415600	4060	4060	4060	4060	0
80	20240708	172600	77415600	4060	4060	4060	4060	0
81	20240708	172500	77415600	4060	4060	4060	4060	0
82	20240708	172400	77415600	4060	4060	4060	4060	0
83	20240708	172300	77415600	4060	4060	4060	4060	0
84	20240708	172200	77415600	4060	4060	4060	4060	0
85	20240708	172100	77415600	4060	4060	4060	4060	0
86	20240708	172000	77415600	4060	4060	4060	4060	0
87	20240708	171900	77415600	4060	4060	4060	4060	0
88	20240708	171800	77415600	4060	4060	4060	4060	0
89	20240708	171700	77415600	4060	4060	4060	4060	0
90	20240708	171600	77415600	4060	4060	4060	4060	0
91	20240708	171500	77415600	4060	4060	4060	4060	0
92	20240708	171400	77415600	4060	4060	4060	4060	102
93	20240708	171300	77415600	4060	4060	4060	4060	0
94	20240708	171200	77415600	4060	4060	4060	4060	0
95	20240708	171100	77415600	4060	4060	4060	4060	0
96	20240708	171000	77415600	4060	4060	4060	4060	0
97	20240708	170900	77415600	4060	4060	4060	4060	0
98	20240708	170800	77415600	4060	4060	4060	4060	0
99	20240708	170700	77415600	4060	4060	4060	4060	0
100	20240708	170600	77415600	4060	4060	4060	4060	0
101	20240708	170500	77415600	4060	4060	4060	4060	0
102	20240708	170400	77415600	4060	4060	4060	4060	0
103	20240708	170300	77415600	4060	4060	4060	4060	0
104	20240708	170200	77415600	4060	4060	4060	4060	0
105	20240708	170100	77415600	4060	4060	4060	4060	0
106	20240708	170000	77415600	4060	4060	4060	4060	0
107	20240708	165900	77415600	4060	4060	4060	4060	0
108	20240708	165800	77415600	4060	4060	4060	4060	0
109	20240708	165700	77415600	4060	4060	4060	4060	0
110	20240708	165600	77415600	4060	4060	4060	4060	0
111	20240708	165500	77415600	4060	4060	4060	4060	0
112	20240708	165400	77415600	4060	4060	4060	4060	0
113	20240708	165300	77415600	4060	4060	4060	4060	0
114	20240708	165200	77415600	4060	4060	4060	4060	0
115	20240708	165100	77415600	4060	4060	4060	4060	0
116	20240708	165000	77415600	4060	4060	4060	4060	0
117	20240708	164900	77415600	4060	4060	4060	4060	0
118	20240708	164800	77415600	4060	4060	4060	4060	0
119	20240708	164700	77415600	4060	4060	4060	4060	0
120	20240708	164600	77415600	4060	4060	4060	4060	0
121	20240708	164500	77415600	4060	4060	4060	4060	0
122	20240708	164400	77415600	4060	4060	4060	4060	102
123	20240708	164300	77415600	4060	4060	4060	4060	0
124	20240708	164200	77415600	4060	4060	4060	4060	0
125	20240708	164100	77415600	4060	4060	4060	4060	0
126	20240708	164000	77415600	4060	4060	4060	4060	0
127	20240708	163900	77415600	4060	4060	4060	4060	0
128	20240708	163800	77415600	4060	4060	4060	4060	0
129	20240708	163700	77415600	4060	4060	4060	4060	0
130	20240708	163600	77415600	4060	4060	4060	4060	0
131	20240708	163500	77415600	4060	4060	4060	4060	0
132	20240708	163400	77415600	4060	4060	4060	4060	0
133	20240708	163300	77415600	4060	4060	4060	4060	0
134	20240708	163200	77415600	4060	4060	4060	4060	0
135	20240708	163100	77415600	4060	4060	4060	4060	0
136	20240708	163000	77415600	4060	4060	4060	4060	0
137	20240708	162900	77415600	4060	4060	4060	4060	0
138	20240708	162800	77415600	4060	4060	4060	4060	0
139	20240708	162700	77415600	4060	4060	4060	4060	0
140	20240708	162600	77415600	4060	4060	4060	4060	0
141	20240708	162500	77415600	4060	4060	4060	4060	0
142	20240708	162400	77415600	4060	4060	4060	4060	0
143	20240708	162300	77415600	4060	4060	4060	4060	0
144	20240708	162200	77415600	4060	4060	4060	4060	0
145	20240708	162100	77415600	4060	4060	4060	4060	0
146	20240708	162000	77415600	4060	4060	4060	4060	0
147	20240708	161900	77415600	4060	4060	4060	4060	0
148	20240708	161800	77415600	4060	4060	4060	4060	0
149	20240708	161700	77415600	4060	4060	4060	4060	0
150	20240708	161600	77415600	4060	4060	4060	4060	0
151	20240708	161500	77415600	4060	4060	4060	4060	0
152	20240708	161400	77415600	4060	4060	4060	4060	102
153	20240708	161300	77415600	4060	4060	4060	4060	0
154	20240708	161200	77415600	4060	4060	4060	4060	0
155	20240708	161100	77415600	4060	4060	4060	4060	0
156	20240708	161000	77415600	4060	4060	4060	4060	0
157	20240708	160900	77415600	4060	4060	4060	4060	0
158	20240708	160800	77415600	4060	4060	4060	4060	0
159	20240708	160700	77415600	4060	4060	4060	4060	0
160	20240708	160600	77415600	4060	4060	4060	4060	0
161	20240708	160500	77415600	4060	4060	4060	4060	0
162	20240708	160400	77415600	4060	4060	4060	4060	0
163	20240708	160300	77415600	4060	4060	4060	4060	0
164	20240708	160200	77415600	4060	4060	4060	4060	0
165	20240708	160100	77415600	4060	4060	4060	4060	0
166	20240708	160000	77415600	4060	4060	4060	4060	0
167	20240708	155900	77415600	4060	4060	4060	4060	0
168	20240708	155800	77415600	4060	4060	4060	4060	0
169	20240708	155700	77415600	4060	4060	4060	4060	0
170	20240708	155600	77415600	4060	4060	4060	4060	0
171	20240708	155500	77415600	4060	4060	4060	4060	0
172	20240708	155400	77415600	4060	4060	4060	4060	0
173	20240708	155300	77415600	4060	4060	4060	4060	0
174	20240708	155200	77415600	4060	4060	4060	4060	0
175	20240708	155100	77415600	4060	4060	4060	4060	0
176	20240708	155000	77415600	4060	4060	4060	4060	0
177	20240708	154900	77415600	4060	4060	4060	4060	0
178	20240708	154800	77415600	4060	4060	4060	4060	0
179	20240708	154700	77415600	4060	4060	4060	4060	0
180	20240708	154600	77415600	4060	4060	4060	4060	0
181	20240708	154500	77415600	4060	4060	4060	4060	0
182	20240708	154400	77415600	4060	4060	4060	4060	102
183	20240708	154300	77415600	4060	4060	4060	4060	0
184	20240708	154200	77415600	4060	4060	4060	4060	0
185	20240708	154100	77415600	4060	4060	4060	4060	0
186	20240708	154000	77415600	4060	4060	4060	4060	0
187	20240708	153900	77415600	4060	4060	4060	4060	0
188	20240708	153800	77415600	4060	4060	4060	4060	0
189	20240708	153700	77415600	4060	4060	4060	4060	0
190	20240708	153600	77415600	4060	4060	4060	4060	0
191	20240708	153500	77415600	4060	4060	4060	4060	0
192	20240708	153400	77415600	4060	4060	4060	4060	0
193	20240708	153300	77415600	4060	4060	4060	4060	0
194	20240708	153200	77415600	4060	4060	4060	4060	0
195	20240708	153100	77415600	4060	4060	4060	4060	0
196	20240708	153000	77415600	4060	4060	4060	4060	102
197	20240708	152900	77001480	4060	4060	4060	4060	0
198	20240708	152800	77001480	4060	4060	4060	4060	0
199	20240708	152700	77001480	4060	4060	4060	4060	0
200	20240708	152600	77001480	4060	4060	4060	4060	0
201	20240708	152500	77001480	4060	4060	4060	4060	0
202	20240708	152400	77001480	4060	4060	4060	4060	0
203	20240708	152300	77001480	4060	4060	4060	4060	0
204	20240708	152200	77001480	4060	4060	4060	4060	0
205	20240708	152100	77001480	4060	4060	4060	4060	0
206	20240708	152000	77001480	4060	4060	4060	4060	0
207	20240708	151900	77001480	4060	4060	4060	4060	0
208	20240708	151800	77001480	4060	4055	4060	4055	135
209	20240708	151700	76453385	4050	4045	4050	4045	811
210	20240708	151600	73172400	4045	4045	4045	4045	0
211	20240708	151500	73172400	4045	4045	4045	4045	1
212	20240708	151400	73168355	4045	4045	4045	4045	1
213	20240708	151300	73164310	4045	4045	4045	4045	0
214	20240708	151200	73164310	4045	4045	4045	4045	0
215	20240708	151100	73164310	4045	4045	4045	4045	305
216	20240708	151000	71930585	4050	4050	4050	4050	0
217	20240708	150900	71930585	4050	4050	4050	4050	0
218	20240708	150800	71930585	4050	4050	4050	4050	0
219	20240708	150700	71930585	4050	4050	4050	4050	0
220	20240708	150600	71930585	4050	4050	4050	4050	0
221	20240708	150500	71930585	4050	4050	4050	4050	0
222	20240708	150400	71930585	4050	4050	4050	4050	72
223	20240708	150300	71638985	4055	4055	4055	4055	0
224	20240708	150200	71638985	4055	4050	4055	4050	378
225	20240708	150100	70108080	4055	4055	4055	4055	20
226	20240708	150000	70026980	4055	4055	4055	4055	0
227	20240708	145900	70026980	4055	4055	4055	4055	0
228	20240708	145800	70026980	4055	4055	4055	4055	215
229	20240708	145700	69155155	4060	4060	4060	4060	0
230	20240708	145600	69155155	4060	4060	4060	4060	0
231	20240708	145500	69155155	4060	4060	4060	4060	0
232	20240708	145400	69155155	4060	4060	4060	4060	3
233	20240708	145300	69142975	4060	4060	4060	4060	0
234	20240708	145200	69142975	4060	4060	4060	4060	0
235	20240708	145100	69142975	4060	4060	4060	4060	0
236	20240708	145000	69142975	4060	4060	4060	4060	0
237	20240708	144900	69142975	4060	4060	4060	4060	0
238	20240708	144800	69142975	4060	4060	4060	4060	0
239	20240708	144700	69142975	4060	4060	4060	4060	0
240	20240708	144600	69142975	4060	4060	4060	4060	0
241	20240708	144500	69142975	4060	4060	4060	4060	1
242	20240708	144400	69138915	4055	4055	4055	4055	10
243	20240708	144300	69098365	4060	4060	4060	4060	0
244	20240708	144200	69098365	4060	4055	4060	4055	521
245	20240708	144100	66985705	4050	4050	4050	4050	50
246	20240708	144000	66783205	4055	4055	4055	4055	0
247	20240708	143900	66783205	4055	4055	4055	4055	0
248	20240708	143800	66783205	4055	4055	4055	4055	1
249	20240708	143700	66779150	4055	4055	4055	4055	1
250	20240708	143600	66775095	4050	4050	4050	4050	0
251	20240708	143500	66775095	4050	4050	4050	4050	0
252	20240708	143400	66775095	4050	4055	4055	4050	557
253	20240708	143300	64519230	4060	4060	4060	4060	0
254	20240708	143200	64519230	4060	4060	4060	4060	0
255	20240708	143100	64519230	4060	4060	4060	4060	0
256	20240708	143000	64519230	4060	4060	4060	4060	0
257	20240708	142900	64519230	4060	4060	4060	4060	0
258	20240708	142800	64519230	4060	4060	4060	4060	0
259	20240708	142700	64519230	4060	4060	4060	4060	100
260	20240708	142600	64113230	4065	4065	4065	4065	0
261	20240708	142500	64113230	4065	4065	4065	4065	0
262	20240708	142400	64113230	4065	4065	4065	4065	0
263	20240708	142300	64113230	4065	4065	4065	4065	5
264	20240708	142200	64092905	4060	4060	4060	4060	0
265	20240708	142100	64092905	4060	4060	4060	4060	0
266	20240708	142000	64092905	4060	4060	4060	4060	0
267	20240708	141900	64092905	4060	4060	4060	4060	54
268	20240708	141800	63873665	4065	4065	4065	4065	0
269	20240708	141700	63873665	4065	4065	4065	4065	0
270	20240708	141600	63873665	4065	4065	4065	4065	0
271	20240708	141500	63873665	4065	4065	4065	4065	0
272	20240708	141400	63873665	4065	4065	4065	4065	0
273	20240708	141300	63873665	4065	4065	4065	4065	0
274	20240708	141200	63873665	4065	4065	4065	4065	100
275	20240708	141100	63467165	4065	4065	4065	4065	30
276	20240708	141000	63345215	4065	4065	4065	4065	29
277	20240708	140900	63227330	4065	4065	4065	4065	37
278	20240708	140800	63076925	4065	4065	4065	4065	112
279	20240708	140700	62621645	4060	4060	4060	4060	0
280	20240708	140600	62621645	4060	4060	4060	4060	0
281	20240708	140500	62621645	4060	4060	4060	4060	0
282	20240708	140400	62621645	4060	4060	4060	4060	46
283	20240708	140300	62434885	4060	4060	4060	4060	0
284	20240708	140200	62434885	4060	4060	4060	4060	500
285	20240708	140100	60404885	4060	4060	4060	4060	0
286	20240708	140000	60404885	4060	4060	4060	4060	1061
287	20240708	135900	56097225	4060	4060	4060	4060	69
288	20240708	135800	55817085	4060	4060	4060	4060	51
289	20240708	135700	55610025	4050	4050	4050	4050	0
290	20240708	135600	55610025	4050	4060	4060	4050	59
291	20240708	135500	55370975	4050	4050	4050	4050	1145
292	20240708	135400	50733725	4050	4050	4050	4050	0
293	20240708	135300	50733725	4050	4050	4050	4050	0
294	20240708	135200	50733725	4050	4050	4050	4050	0
295	20240708	135100	50733725	4050	4050	4050	4050	0
296	20240708	135000	50733725	4050	4050	4050	4050	0
297	20240708	134900	50733725	4050	4050	4050	4050	0
298	20240708	134800	50733725	4050	4050	4050	4050	0
299	20240708	134700	50733725	4050	4050	4050	4050	0
300	20240708	134600	50733725	4050	4050	4050	4050	0
301	20240708	134500	50733725	4050	4050	4050	4050	49
302	20240708	134400	50535275	4050	4050	4050	4050	0
303	20240708	134300	50535275	4050	4050	4050	4050	0
304	20240708	134200	50535275	4050	4050	4050	4050	0
305	20240708	134100	50535275	4050	4050	4050	4050	0
306	20240708	134000	50535275	4050	4050	4050	4050	0
307	20240708	133900	50535275	4050	4050	4050	4050	0
308	20240708	133800	50535275	4050	4050	4050	4050	0
309	20240708	133700	50535275	4050	4050	4050	4050	0
310	20240708	133600	50535275	4050	4050	4050	4050	0
311	20240708	133500	50535275	4050	4050	4050	4050	0
312	20240708	133400	50535275	4050	4050	4050	4050	5
313	20240708	133300	50515025	4050	4050	4050	4050	0
314	20240708	133200	50515025	4050	4050	4050	4050	0
315	20240708	133100	50515025	4050	4050	4050	4050	0
316	20240708	133000	50515025	4050	4050	4050	4050	0
317	20240708	132900	50515025	4050	4050	4050	4050	0
318	20240708	132800	50515025	4050	4050	4050	4050	0
319	20240708	132700	50515025	4050	4050	4050	4050	0
320	20240708	132600	50515025	4050	4050	4050	4050	0
321	20240708	132500	50515025	4050	4050	4050	4050	0
322	20240708	132400	50515025	4050	4050	4050	4050	0
323	20240708	132300	50515025	4050	4050	4050	4050	0
324	20240708	132200	50515025	4050	4050	4050	4050	1
325	20240708	132100	50510975	4055	4055	4055	4055	0
326	20240708	132000	50510975	4055	4055	4055	4055	0
327	20240708	131900	50510975	4055	4055	4055	4055	0
328	20240708	131800	50510975	4055	4055	4055	4055	0
329	20240708	131700	50510975	4055	4055	4055	4055	0
330	20240708	131600	50510975	4055	4055	4055	4055	0
331	20240708	131500	50510975	4055	4055	4055	4055	0
332	20240708	131400	50510975	4055	4055	4055	4055	0
333	20240708	131300	50510975	4055	4055	4055	4055	0
334	20240708	131200	50510975	4055	4055	4055	4055	0
335	20240708	131100	50510975	4055	4055	4055	4055	0
336	20240708	131000	50510975	4055	4055	4055	4055	0
337	20240708	130900	50510975	4055	4055	4055	4055	0
338	20240708	130800	50510975	4055	4055	4055	4055	0
339	20240708	130700	50510975	4055	4055	4055	4055	0
340	20240708	130600	50510975	4055	4055	4055	4055	0
341	20240708	130500	50510975	4055	4055	4055	4055	0
342	20240708	130400	50510975	4055	4055	4055	4055	0
343	20240708	130300	50510975	4055	4055	4055	4055	0
344	20240708	130200	50510975	4055	4055	4055	4055	0
345	20240708	130100	50510975	4055	4055	4055	4055	0
346	20240708	130000	50510975	4055	4055	4055	4055	0
347	20240708	125900	50510975	4055	4055	4055	4055	0
348	20240708	125800	50510975	4055	4055	4055	4055	0
349	20240708	125700	50510975	4055	4055	4055	4055	0
350	20240708	125600	50510975	4055	4055	4055	4055	0
351	20240708	125500	50510975	4055	4055	4055	4055	0
352	20240708	125400	50510975	4055	4055	4055	4055	0
353	20240708	125300	50510975	4055	4055	4055	4055	0
354	20240708	125200	50510975	4055	4055	4055	4055	0
355	20240708	125100	50510975	4055	4055	4055	4055	0
356	20240708	125000	50510975	4055	4055	4055	4055	0
357	20240708	124900	50510975	4055	4055	4055	4055	0
358	20240708	124800	50510975	4055	4055	4055	4055	0
359	20240708	124700	50510975	4055	4055	4055	4055	0
360	20240708	124600	50510975	4055	4055	4055	4055	0
361	20240708	124500	50510975	4055	4055	4055	4055	0
362	20240708	124400	50510975	4055	4055	4055	4055	0
363	20240708	124300	50510975	4055	4055	4055	4055	0
364	20240708	124200	50510975	4055	4055	4055	4055	0
365	20240708	124100	50510975	4055	4055	4055	4055	0
366	20240708	124000	50510975	4055	4055	4055	4055	0
367	20240708	123900	50510975	4055	4055	4055	4055	0
368	20240708	123800	50510975	4055	4055	4055	4055	0
369	20240708	123700	50510975	4055	4055	4055	4055	0
370	20240708	123600	50510975	4055	4055	4055	4055	0
371	20240708	123500	50510975	4055	4055	4055	4055	0
372	20240708	123400	50510975	4055	4055	4055	4055	0
373	20240708	123300	50510975	4055	4055	4055	4055	0
374	20240708	123200	50510975	4055	4055	4055	4055	0
375	20240708	123100	50510975	4055	4055	4055	4055	0
376	20240708	123000	50510975	4055	4055	4055	4055	0
377	20240708	122900	50510975	4055	4055	4055	4055	0
378	20240708	122800	50510975	4055	4055	4055	4055	0
379	20240708	122700	50510975	4055	4055	4055	4055	0
380	20240708	122600	50510975	4055	4055	4055	4055	0
381	20240708	122500	50510975	4055	4055	4055	4055	0
382	20240708	122400	50510975	4055	4055	4055	4055	0
383	20240708	122300	50510975	4055	4055	4055	4055	1
384	20240708	122200	50506920	4055	4055	4055	4055	0
385	20240708	122100	50506920	4055	4055	4055	4055	246
386	20240708	122000	49509390	4055	4055	4055	4055	0
387	20240708	121900	49509390	4055	4055	4055	4055	0
388	20240708	121800	49509390	4055	4055	4055	4055	0
389	20240708	121700	49509390	4055	4055	4055	4055	0
390	20240708	121600	49509390	4055	4055	4055	4055	0
391	20240708	121500	49509390	4055	4055	4055	4055	0
392	20240708	121400	49509390	4055	4055	4055	4055	0
393	20240708	121300	49509390	4055	4055	4055	4055	0
394	20240708	121200	49509390	4055	4055	4055	4055	0
395	20240708	121100	49509390	4055	4055	4055	4055	0
396	20240708	121000	49509390	4055	4055	4055	4055	0
397	20240708	120900	49509390	4055	4055	4055	4055	0
398	20240708	120800	49509390	4055	4055	4055	4055	0
399	20240708	120700	49509390	4055	4055	4055	4055	0
400	20240708	120600	49509390	4055	4055	4055	4055	0
401	20240708	120500	49509390	4055	4055	4055	4055	0
402	20240708	120400	49509390	4055	4055	4055	4055	15
403	20240708	120300	49448565	4055	4055	4055	4055	6
404	20240708	120200	49424235	4055	4055	4055	4055	0
405	20240708	120100	49424235	4055	4055	4055	4055	0
406	20240708	120000	49424235	4055	4055	4055	4055	0
407	20240708	115900	49424235	4055	4055	4055	4055	0
408	20240708	115800	49424235	4055	4055	4055	4055	0
409	20240708	115700	49424235	4055	4055	4055	4055	0
410	20240708	115600	49424235	4055	4055	4055	4055	0
411	20240708	115500	49424235	4055	4055	4055	4055	0
412	20240708	115400	49424235	4055	4055	4055	4055	61
413	20240708	115300	49176880	4055	4055	4055	4055	250
414	20240708	115200	48163130	4055	4050	4055	4050	128
415	20240708	115100	47644095	4055	4055	4055	4055	0
416	20240708	115000	47644095	4055	4055	4055	4055	0
417	20240708	114900	47644095	4055	4055	4055	4055	0
418	20240708	114800	47644095	4055	4055	4055	4055	0
419	20240708	114700	47644095	4055	4055	4055	4055	0
420	20240708	114600	47644095	4055	4055	4055	4055	0
421	20240708	114500	47644095	4055	4055	4055	4055	0
422	20240708	114400	47644095	4055	4055	4055	4055	0
423	20240708	114300	47644095	4055	4055	4055	4055	0
424	20240708	114200	47644095	4055	4055	4055	4055	6
425	20240708	114100	47619765	4055	4055	4055	4055	0
426	20240708	114000	47619765	4055	4055	4055	4055	0
427	20240708	113900	47619765	4055	4055	4055	4055	131
428	20240708	113800	47088560	4055	4055	4055	4055	0
429	20240708	113700	47088560	4055	4055	4055	4055	0
430	20240708	113600	47088560	4055	4055	4055	4055	1
431	20240708	113500	47084505	4045	4045	4045	4045	0
432	20240708	113400	47084505	4045	4045	4045	4045	0
433	20240708	113300	47084505	4045	4055	4055	4045	3
434	20240708	113200	47072355	4055	4055	4055	4055	0
435	20240708	113100	47072355	4055	4055	4055	4055	0
436	20240708	113000	47072355	4055	4055	4055	4055	0
437	20240708	112900	47072355	4055	4055	4055	4055	0
438	20240708	112800	47072355	4055	4055	4055	4055	0
439	20240708	112700	47072355	4055	4055	4055	4055	0
440	20240708	112600	47072355	4055	4055	4055	4055	0
441	20240708	112500	47072355	4055	4055	4055	4055	0
442	20240708	112400	47072355	4055	4055	4055	4055	0
443	20240708	112300	47072355	4055	4055	4055	4055	7
444	20240708	112200	47043970	4060	4060	4060	4060	0
445	20240708	112100	47043970	4060	4060	4060	4060	0
446	20240708	112000	47043970	4060	4060	4060	4060	0
447	20240708	111900	47043970	4060	4060	4060	4060	85
448	20240708	111800	46698870	4060	4060	4060	4060	49
449	20240708	111700	46499930	4060	4060	4060	4060	0
450	20240708	111600	46499930	4060	4060	4060	4060	0
451	20240708	111500	46499930	4060	4060	4060	4060	1
452	20240708	111400	46495870	4055	4055	4055	4055	1
453	20240708	111300	46491815	4060	4060	4060	4060	0
454	20240708	111200	46491815	4060	4060	4060	4060	0
455	20240708	111100	46491815	4060	4060	4060	4060	20
456	20240708	111000	46410615	4060	4060	4060	4060	0
457	20240708	110900	46410615	4060	4060	4060	4060	0
458	20240708	110800	46410615	4060	4060	4060	4060	1
459	20240708	110700	46406555	4060	4060	4060	4060	0
460	20240708	110600	46406555	4060	4060	4060	4060	0
461	20240708	110500	46406555	4060	4060	4060	4060	83
462	20240708	110400	46069575	4060	4060	4060	4060	0
463	20240708	110300	46069575	4060	4060	4060	4060	0
464	20240708	110200	46069575	4060	4055	4060	4045	402
465	20240708	110100	44443455	4060	4060	4060	4060	0
466	20240708	110000	44443455	4060	4055	4060	4045	579
467	20240708	105900	42101370	4045	4045	4045	4045	0
468	20240708	105800	42101370	4045	4055	4055	4045	573
469	20240708	105700	39783570	4060	4060	4060	4060	0
470	20240708	105600	39783570	4060	4060	4060	4060	0
471	20240708	105500	39783570	4060	4060	4060	4060	1
472	20240708	105400	39779510	4045	4060	4060	4045	547
473	20240708	105300	37566865	4045	4055	4055	4045	567
474	20240708	105200	35273335	4060	4060	4060	4060	0
475	20240708	105100	35273335	4060	4060	4060	4060	0
476	20240708	105000	35273335	4060	4055	4060	4045	855
477	20240708	104900	31814830	4060	4060	4060	4060	0
478	20240708	104800	31814830	4060	4060	4060	4060	1
479	20240708	104700	31810770	4045	4045	4045	4045	0
480	20240708	104600	31810770	4045	4055	4055	4045	391
481	20240708	104500	30229160	4060	4055	4060	4045	610
482	20240708	104400	27761680	4060	4060	4060	4060	0
483	20240708	104300	27761680	4060	4055	4060	4045	865
484	20240708	104200	24262700	4060	4055	4060	4055	13
485	20240708	104100	24209980	4055	4055	4055	4055	0
486	20240708	104000	24209980	4055	4055	4055	4055	0
487	20240708	103900	24209980	4055	4055	4055	4055	0
488	20240708	103800	24209980	4055	4060	4060	4055	2
489	20240708	103700	24201865	4050	4050	4050	4050	0
490	20240708	103600	24201865	4050	4045	4050	4045	153
491	20240708	103500	23582225	4055	4055	4055	4055	0
492	20240708	103400	23582225	4055	4055	4055	4055	0
493	20240708	103300	23582225	4055	4055	4055	4055	156
494	20240708	103200	22949645	4050	4050	4050	4050	0
495	20240708	103100	22949645	4050	4050	4050	4050	0
496	20240708	103000	22949645	4050	4050	4050	4050	0
497	20240708	102900	22949645	4050	4050	4050	4050	1
498	20240708	102800	22945595	4040	4040	4040	4040	0
499	20240708	102700	22945595	4040	4040	4040	4040	0
500	20240708	102600	22945595	4040	4060	4060	4040	1801
501	20240708	102500	15669370	4060	4060	4060	4060	1
502	20240708	102400	15665310	4060	4060	4060	4060	0
503	20240708	102300	15665310	4060	4060	4060	4060	0
504	20240708	102200	15665310	4060	4060	4060	4060	0
505	20240708	102100	15665310	4060	4060	4060	4060	0
506	20240708	102000	15665310	4060	4060	4060	4060	0
507	20240708	101900	15665310	4060	4060	4060	4060	0
508	20240708	101800	15665310	4060	4060	4060	4060	0
509	20240708	101700	15665310	4060	4060	4060	4060	0
510	20240708	101600	15665310	4060	4060	4060	4060	0
511	20240708	101500	15665310	4060	4060	4060	4060	0
512	20240708	101400	15665310	4060	4060	4060	4060	0
513	20240708	101300	15665310	4060	4060	4060	4060	0
514	20240708	101200	15665310	4060	4060	4060	4060	0
515	20240708	101100	15665310	4060	4060	4060	4060	0
516	20240708	101000	15665310	4060	4060	4060	4060	2
517	20240708	100900	15657190	4055	4055	4055	4055	0
518	20240708	100800	15657190	4055	4055	4055	4055	0
519	20240708	100700	15657190	4055	4055	4055	4055	0
520	20240708	100600	15657190	4055	4055	4055	4055	1
521	20240708	100500	15653135	4055	4060	4060	4055	5
522	20240708	100400	15632840	4060	4060	4060	4060	3
523	20240708	100300	15620660	4060	4060	4060	4060	22
524	20240708	100200	15531340	4055	4055	4055	4055	0
525	20240708	100100	15531340	4055	4055	4055	4055	0
526	20240708	100000	15531340	4055	4055	4055	4055	0
527	20240708	095900	15531340	4055	4055	4055	4055	0
528	20240708	095800	15531340	4055	4055	4055	4055	1
529	20240708	095700	15527285	4060	4060	4060	4060	0
530	20240708	095600	15527285	4060	4060	4060	4060	0
531	20240708	095500	15527285	4060	4060	4060	4060	0
532	20240708	095400	15527285	4060	4060	4060	4060	333
533	20240708	095300	14175305	4065	4065	4065	4065	0
534	20240708	095200	14175305	4065	4065	4065	4065	0
535	20240708	095100	14175305	4065	4065	4065	4065	5
536	20240708	095000	14154980	4065	4065	4065	4065	186
537	20240708	094900	13398890	4060	4060	4060	4060	0
538	20240708	094800	13398890	4060	4060	4060	4060	2
539	20240708	094700	13390770	4055	4055	4055	4055	1
540	20240708	094600	13386715	4055	4060	4065	4055	7
541	20240708	094500	13358295	4060	4060	4060	4060	0
542	20240708	094400	13358295	4060	4060	4060	4060	36
543	20240708	094300	13212135	4060	4050	4060	4050	238
544	20240708	094200	12246760	4050	4050	4050	4050	0
545	20240708	094100	12246760	4050	4050	4050	4050	0
546	20240708	094000	12246760	4050	4050	4050	4050	7
547	20240708	093900	12218410	4055	4055	4055	4055	0
548	20240708	093800	12218410	4055	4045	4055	4045	27
549	20240708	093700	12109130	4040	4040	4040	4040	0
550	20240708	093600	12109130	4040	4040	4040	4040	66
551	20240708	093500	11842490	4035	4035	4035	4035	0
552	20240708	093400	11842490	4035	4035	4035	4035	0
553	20240708	093300	11842490	4035	4035	4035	4035	30
554	20240708	093200	11721440	4040	4040	4040	4040	0
555	20240708	093100	11721440	4040	4040	4040	4040	0
556	20240708	093000	11721440	4040	4040	4040	4040	0
557	20240708	092900	11721440	4040	4040	4040	4040	1
558	20240708	092800	11717400	4040	4035	4040	4025	192
559	20240708	092700	10944225	4040	4040	4040	4040	14
560	20240708	092600	10887665	4045	4045	4045	4045	14
561	20240708	092500	10831035	4050	4050	4050	4050	0
562	20240708	092400	10831035	4050	4050	4050	4050	25
563	20240708	092300	10729785	4050	4050	4055	4050	3
564	20240708	092200	10717630	4050	4045	4055	4045	137
565	20240708	092100	10162880	4045	4045	4045	4040	94
566	20240708	092000	9782725	4050	4050	4050	4050	0
567	20240708	091900	9782725	4050	4050	4050	4050	0
568	20240708	091800	9782725	4050	4050	4050	4050	0
569	20240708	091700	9782725	4050	4050	4050	4050	583
570	20240708	091600	7421575	4050	4050	4050	4050	0
571	20240708	091500	7421575	4050	4050	4050	4050	20
572	20240708	091400	7340575	4050	4050	4050	4050	0
573	20240708	091300	7340575	4050	4050	4050	4050	0
574	20240708	091200	7340575	4050	4050	4050	4050	70
575	20240708	091100	7057075	4050	4060	4060	4050	700
576	20240708	091000	4219830	4065	4065	4065	4065	17
577	20240708	090900	4150725	4065	4065	4065	4065	217
578	20240708	090800	3268620	4065	4060	4065	4060	29
579	20240708	090700	3150750	4065	4055	4065	4055	480
580	20240708	090600	1204335	4055	4050	4055	4050	78
581	20240708	090500	888060	4045	4045	4045	4045	0
582	20240708	090400	888060	4045	4045	4045	4045	15
583	20240708	090300	827385	4030	4030	4030	4030	2
584	20240708	090200	819325	4050	4050	4050	4050	50
585	20240708	090100	616825	4015	4035	4035	4015	119
586	20240708	090000	138365	4060	4070	4070	4060	34