KissMeData/004780/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184400	43810205	4105	4105	4105	4105	76
3	20240626	184300	43810205	4105	4105	4105	4105	0
4	20240626	184200	43810205	4105	4105	4105	4105	0
5	20240626	184100	43810205	4105	4105	4105	4105	0
6	20240626	184000	43810205	4105	4105	4105	4105	0
7	20240626	183900	43810205	4105	4105	4105	4105	0
8	20240626	183800	43810205	4105	4105	4105	4105	0
9	20240626	183700	43810205	4105	4105	4105	4105	0
10	20240626	183600	43810205	4105	4105	4105	4105	0
11	20240626	183500	43810205	4105	4105	4105	4105	0
12	20240626	183400	43810205	4105	4105	4105	4105	0
13	20240626	183300	43810205	4105	4105	4105	4105	0
14	20240626	183200	43810205	4105	4105	4105	4105	0
15	20240626	183100	43810205	4105	4105	4105	4105	0
16	20240626	183000	43810205	4105	4105	4105	4105	0
17	20240626	182900	43810205	4105	4105	4105	4105	0
18	20240626	182800	43810205	4105	4105	4105	4105	0
19	20240626	182700	43810205	4105	4105	4105	4105	0
20	20240626	182600	43810205	4105	4105	4105	4105	0
21	20240626	182500	43810205	4105	4105	4105	4105	0
22	20240626	182400	43810205	4105	4105	4105	4105	0
23	20240626	182300	43810205	4105	4105	4105	4105	0
24	20240626	182200	43810205	4105	4105	4105	4105	0
25	20240626	182100	43810205	4105	4105	4105	4105	0
26	20240626	182000	43810205	4105	4105	4105	4105	0
27	20240626	181900	43810205	4105	4105	4105	4105	0
28	20240626	181800	43810205	4105	4105	4105	4105	0
29	20240626	181700	43810205	4105	4105	4105	4105	0
30	20240626	181600	43810205	4105	4105	4105	4105	0
31	20240626	181500	43810205	4105	4105	4105	4105	0
32	20240626	181400	43810205	4105	4105	4105	4105	76
33	20240626	181300	43810205	4105	4105	4105	4105	0
34	20240626	181200	43810205	4105	4105	4105	4105	0
35	20240626	181100	43810205	4105	4105	4105	4105	0
36	20240626	181000	43810205	4105	4105	4105	4105	0
37	20240626	180900	43810205	4105	4105	4105	4105	0
38	20240626	180800	43810205	4105	4105	4105	4105	0
39	20240626	180700	43810205	4105	4105	4105	4105	0
40	20240626	180600	43810205	4105	4105	4105	4105	0
41	20240626	180500	43810205	4105	4105	4105	4105	0
42	20240626	180400	43810205	4105	4105	4105	4105	0
43	20240626	180300	43810205	4105	4105	4105	4105	0
44	20240626	180200	43810205	4105	4105	4105	4105	0
45	20240626	180100	43810205	4105	4105	4105	4105	0
46	20240626	180000	43810205	4105	4105	4105	4105	0
47	20240626	175900	43810205	4105	4105	4105	4105	0
48	20240626	175800	43810205	4105	4105	4105	4105	0
49	20240626	175700	43810205	4105	4105	4105	4105	0
50	20240626	175600	43810205	4105	4105	4105	4105	0
51	20240626	175500	43810205	4105	4105	4105	4105	0
52	20240626	175400	43810205	4105	4105	4105	4105	0
53	20240626	175300	43810205	4105	4105	4105	4105	0
54	20240626	175200	43810205	4105	4105	4105	4105	0
55	20240626	175100	43810205	4105	4105	4105	4105	0
56	20240626	175000	43810205	4105	4105	4105	4105	0
57	20240626	174900	43810205	4105	4105	4105	4105	0
58	20240626	174800	43810205	4105	4105	4105	4105	0
59	20240626	174700	43810205	4105	4105	4105	4105	0
60	20240626	174600	43810205	4105	4105	4105	4105	0
61	20240626	174500	43810205	4105	4105	4105	4105	0
62	20240626	174400	43810205	4105	4105	4105	4105	76
63	20240626	174300	43810205	4105	4105	4105	4105	0
64	20240626	174200	43810205	4105	4105	4105	4105	0
65	20240626	174100	43810205	4105	4105	4105	4105	0
66	20240626	174000	43810205	4105	4105	4105	4105	0
67	20240626	173900	43810205	4105	4105	4105	4105	0
68	20240626	173800	43810205	4105	4105	4105	4105	0
69	20240626	173700	43810205	4105	4105	4105	4105	0
70	20240626	173600	43810205	4105	4105	4105	4105	0
71	20240626	173500	43810205	4105	4105	4105	4105	0
72	20240626	173400	43810205	4105	4105	4105	4105	0
73	20240626	173300	43810205	4105	4105	4105	4105	0
74	20240626	173200	43810205	4105	4105	4105	4105	0
75	20240626	173100	43810205	4105	4105	4105	4105	0
76	20240626	173000	43810205	4105	4105	4105	4105	0
77	20240626	172900	43810205	4105	4105	4105	4105	0
78	20240626	172800	43810205	4105	4105	4105	4105	0
79	20240626	172700	43810205	4105	4105	4105	4105	0
80	20240626	172600	43810205	4105	4105	4105	4105	0
81	20240626	172500	43810205	4105	4105	4105	4105	0
82	20240626	172400	43810205	4105	4105	4105	4105	0
83	20240626	172300	43810205	4105	4105	4105	4105	0
84	20240626	172200	43810205	4105	4105	4105	4105	0
85	20240626	172100	43810205	4105	4105	4105	4105	0
86	20240626	172000	43810205	4105	4105	4105	4105	0
87	20240626	171900	43810205	4105	4105	4105	4105	0
88	20240626	171800	43810205	4105	4105	4105	4105	0
89	20240626	171700	43810205	4105	4105	4105	4105	0
90	20240626	171600	43810205	4105	4105	4105	4105	0
91	20240626	171500	43810205	4105	4105	4105	4105	0
92	20240626	171400	43810205	4105	4105	4105	4105	76
93	20240626	171300	43810205	4105	4105	4105	4105	0
94	20240626	171200	43810205	4105	4105	4105	4105	0
95	20240626	171100	43810205	4105	4105	4105	4105	0
96	20240626	171000	43810205	4105	4105	4105	4105	0
97	20240626	170900	43810205	4105	4105	4105	4105	0
98	20240626	170800	43810205	4105	4105	4105	4105	0
99	20240626	170700	43810205	4105	4105	4105	4105	0
100	20240626	170600	43810205	4105	4105	4105	4105	0
101	20240626	170500	43810205	4105	4105	4105	4105	0
102	20240626	170400	43810205	4105	4105	4105	4105	0
103	20240626	170300	43810205	4105	4105	4105	4105	0
104	20240626	170200	43810205	4105	4105	4105	4105	0
105	20240626	170100	43810205	4105	4105	4105	4105	0
106	20240626	170000	43810205	4105	4105	4105	4105	0
107	20240626	165900	43810205	4105	4105	4105	4105	0
108	20240626	165800	43810205	4105	4105	4105	4105	0
109	20240626	165700	43810205	4105	4105	4105	4105	0
110	20240626	165600	43810205	4105	4105	4105	4105	0
111	20240626	165500	43810205	4105	4105	4105	4105	0
112	20240626	165400	43810205	4105	4105	4105	4105	0
113	20240626	165300	43810205	4105	4105	4105	4105	0
114	20240626	165200	43810205	4105	4105	4105	4105	0
115	20240626	165100	43810205	4105	4105	4105	4105	0
116	20240626	165000	43810205	4105	4105	4105	4105	0
117	20240626	164900	43810205	4105	4105	4105	4105	0
118	20240626	164800	43810205	4105	4105	4105	4105	0
119	20240626	164700	43810205	4105	4105	4105	4105	0
120	20240626	164600	43810205	4105	4105	4105	4105	0
121	20240626	164500	43810205	4105	4105	4105	4105	0
122	20240626	164400	43810205	4105	4105	4105	4105	76
123	20240626	164300	43810205	4105	4105	4105	4105	0
124	20240626	164200	43810205	4105	4105	4105	4105	0
125	20240626	164100	43810205	4105	4105	4105	4105	0
126	20240626	164000	43810205	4105	4105	4105	4105	0
127	20240626	163900	43810205	4105	4105	4105	4105	0
128	20240626	163800	43810205	4105	4105	4105	4105	0
129	20240626	163700	43810205	4105	4105	4105	4105	0
130	20240626	163600	43810205	4105	4105	4105	4105	0
131	20240626	163500	43810205	4105	4105	4105	4105	0
132	20240626	163400	43810205	4105	4105	4105	4105	0
133	20240626	163300	43810205	4105	4105	4105	4105	0
134	20240626	163200	43810205	4105	4105	4105	4105	0
135	20240626	163100	43810205	4105	4105	4105	4105	0
136	20240626	163000	43810205	4105	4105	4105	4105	0
137	20240626	162900	43810205	4105	4105	4105	4105	0
138	20240626	162800	43810205	4105	4105	4105	4105	0
139	20240626	162700	43810205	4105	4105	4105	4105	0
140	20240626	162600	43810205	4105	4105	4105	4105	0
141	20240626	162500	43810205	4105	4105	4105	4105	0
142	20240626	162400	43810205	4105	4105	4105	4105	0
143	20240626	162300	43810205	4105	4105	4105	4105	0
144	20240626	162200	43810205	4105	4105	4105	4105	0
145	20240626	162100	43810205	4105	4105	4105	4105	0
146	20240626	162000	43810205	4105	4105	4105	4105	0
147	20240626	161900	43810205	4105	4105	4105	4105	0
148	20240626	161800	43810205	4105	4105	4105	4105	0
149	20240626	161700	43810205	4105	4105	4105	4105	0
150	20240626	161600	43810205	4105	4105	4105	4105	0
151	20240626	161500	43810205	4105	4105	4105	4105	0
152	20240626	161400	43810205	4105	4105	4105	4105	76
153	20240626	161300	43810205	4105	4105	4105	4105	0
154	20240626	161200	43810205	4105	4105	4105	4105	0
155	20240626	161100	43810205	4105	4105	4105	4105	0
156	20240626	161000	43810205	4105	4105	4105	4105	0
157	20240626	160900	43810205	4105	4105	4105	4105	0
158	20240626	160800	43810205	4105	4105	4105	4105	0
159	20240626	160700	43810205	4105	4105	4105	4105	0
160	20240626	160600	43810205	4105	4105	4105	4105	0
161	20240626	160500	43810205	4105	4105	4105	4105	0
162	20240626	160400	43810205	4105	4105	4105	4105	0
163	20240626	160300	43810205	4105	4105	4105	4105	0
164	20240626	160200	43810205	4105	4105	4105	4105	0
165	20240626	160100	43810205	4105	4105	4105	4105	0
166	20240626	160000	43810205	4105	4105	4105	4105	0
167	20240626	155900	43810205	4105	4105	4105	4105	0
168	20240626	155800	43810205	4105	4105	4105	4105	0
169	20240626	155700	43810205	4105	4105	4105	4105	0
170	20240626	155600	43810205	4105	4105	4105	4105	0
171	20240626	155500	43810205	4105	4105	4105	4105	0
172	20240626	155400	43810205	4105	4105	4105	4105	0
173	20240626	155300	43810205	4105	4105	4105	4105	0
174	20240626	155200	43810205	4105	4105	4105	4105	0
175	20240626	155100	43810205	4105	4105	4105	4105	0
176	20240626	155000	43810205	4105	4105	4105	4105	0
177	20240626	154900	43810205	4105	4105	4105	4105	0
178	20240626	154800	43810205	4105	4105	4105	4105	0
179	20240626	154700	43810205	4105	4105	4105	4105	0
180	20240626	154600	43810205	4105	4105	4105	4105	0
181	20240626	154500	43810205	4105	4105	4105	4105	0
182	20240626	154400	43810205	4105	4105	4105	4105	76
183	20240626	154300	43810205	4105	4105	4105	4105	0
184	20240626	154200	43810205	4105	4105	4105	4105	0
185	20240626	154100	43810205	4105	4105	4105	4105	0
186	20240626	154000	43810205	4105	4105	4105	4105	0
187	20240626	153900	43810205	4105	4105	4105	4105	0
188	20240626	153800	43810205	4105	4105	4105	4105	0
189	20240626	153700	43810205	4105	4105	4105	4105	0
190	20240626	153600	43810205	4105	4105	4105	4105	0
191	20240626	153500	43810205	4105	4105	4105	4105	0
192	20240626	153400	43810205	4105	4105	4105	4105	0
193	20240626	153300	43810205	4105	4105	4105	4105	0
194	20240626	153200	43810205	4105	4105	4105	4105	0
195	20240626	153100	43810205	4105	4105	4105	4105	0
196	20240626	153000	43810205	4105	4105	4105	4105	76
197	20240626	152900	43498225	4105	4105	4105	4105	0
198	20240626	152800	43498225	4105	4105	4105	4105	0
199	20240626	152700	43498225	4105	4105	4105	4105	0
200	20240626	152600	43498225	4105	4105	4105	4105	0
201	20240626	152500	43498225	4105	4105	4105	4105	0
202	20240626	152400	43498225	4105	4105	4105	4105	0
203	20240626	152300	43498225	4105	4105	4105	4105	0
204	20240626	152200	43498225	4105	4105	4105	4105	0
205	20240626	152100	43498225	4105	4105	4105	4105	0
206	20240626	152000	43498225	4105	4105	4105	4105	0
207	20240626	151900	43498225	4105	4105	4105	4105	20
208	20240626	151800	43416125	4105	4105	4105	4105	0
209	20240626	151700	43416125	4105	4105	4105	4105	0
210	20240626	151600	43416125	4105	4105	4105	4105	0
211	20240626	151500	43416125	4105	4105	4105	4105	0
212	20240626	151400	43416125	4105	4105	4105	4105	0
213	20240626	151300	43416125	4105	4105	4105	4105	25
214	20240626	151200	43313500	4105	4105	4105	4105	0
215	20240626	151100	43313500	4105	4105	4105	4105	0
216	20240626	151000	43313500	4105	4105	4105	4105	0
217	20240626	150900	43313500	4105	4105	4105	4105	0
218	20240626	150800	43313500	4105	4105	4105	4105	0
219	20240626	150700	43313500	4105	4105	4105	4105	0
220	20240626	150600	43313500	4105	4105	4105	4105	0
221	20240626	150500	43313500	4105	4105	4105	4105	0
222	20240626	150400	43313500	4105	4105	4105	4105	1
223	20240626	150300	43309395	4100	4100	4100	4100	2
224	20240626	150200	43301195	4100	4100	4100	4100	0
225	20240626	150100	43301195	4100	4100	4100	4100	0
226	20240626	150000	43301195	4100	4100	4100	4100	0
227	20240626	145900	43301195	4100	4100	4100	4100	0
228	20240626	145800	43301195	4100	4100	4100	4100	0
229	20240626	145700	43301195	4100	4100	4100	4100	0
230	20240626	145600	43301195	4100	4100	4100	4100	0
231	20240626	145500	43301195	4100	4100	4100	4100	0
232	20240626	145400	43301195	4100	4100	4100	4100	0
233	20240626	145300	43301195	4100	4100	4100	4100	0
234	20240626	145200	43301195	4100	4100	4100	4100	1
235	20240626	145100	43297095	4100	4100	4105	4100	248
236	20240626	145000	42280290	4100	4100	4100	4100	0
237	20240626	144900	42280290	4100	4100	4100	4100	0
238	20240626	144800	42280290	4100	4100	4100	4100	0
239	20240626	144700	42280290	4100	4100	4100	4100	0
240	20240626	144600	42280290	4100	4100	4100	4100	0
241	20240626	144500	42280290	4100	4100	4100	4100	91
242	20240626	144400	41907190	4100	4100	4100	4100	2738
243	20240626	144300	30681390	4100	4100	4100	4100	1828
244	20240626	144200	23186590	4100	4105	4105	4100	101
245	20240626	144100	22772485	4110	4110	4110	4110	0
246	20240626	144000	22772485	4110	4110	4110	4110	0
247	20240626	143900	22772485	4110	4110	4110	4110	0
248	20240626	143800	22772485	4110	4110	4110	4110	0
249	20240626	143700	22772485	4110	4110	4110	4110	20
250	20240626	143600	22690285	4110	4110	4110	4110	0
251	20240626	143500	22690285	4110	4110	4110	4110	141
252	20240626	143400	22110775	4110	4110	4110	4110	0
253	20240626	143300	22110775	4110	4110	4110	4110	0
254	20240626	143200	22110775	4110	4110	4110	4110	10
255	20240626	143100	22069675	4105	4105	4105	4105	0
256	20240626	143000	22069675	4105	4105	4105	4105	0
257	20240626	142900	22069675	4105	4105	4105	4105	0
258	20240626	142800	22069675	4105	4105	4105	4105	0
259	20240626	142700	22069675	4105	4105	4105	4105	12
260	20240626	142600	22020415	4105	4105	4105	4105	0
261	20240626	142500	22020415	4105	4105	4105	4105	0
262	20240626	142400	22020415	4105	4105	4105	4105	0
263	20240626	142300	22020415	4105	4105	4105	4105	0
264	20240626	142200	22020415	4105	4100	4110	4100	36
265	20240626	142100	21872800	4100	4100	4100	4100	0
266	20240626	142000	21872800	4100	4100	4100	4100	0
267	20240626	141900	21872800	4100	4100	4100	4100	0
268	20240626	141800	21872800	4100	4100	4100	4100	0
269	20240626	141700	21872800	4100	4100	4100	4100	0
270	20240626	141600	21872800	4100	4100	4100	4100	0
271	20240626	141500	21872800	4100	4100	4100	4100	0
272	20240626	141400	21872800	4100	4100	4100	4100	50
273	20240626	141300	21667800	4100	4100	4100	4100	0
274	20240626	141200	21667800	4100	4100	4100	4100	0
275	20240626	141100	21667800	4100	4100	4100	4100	0
276	20240626	141000	21667800	4100	4100	4100	4100	0
277	20240626	140900	21667800	4100	4100	4100	4100	0
278	20240626	140800	21667800	4100	4100	4100	4100	18
279	20240626	140700	21594000	4110	4110	4110	4110	0
280	20240626	140600	21594000	4110	4110	4110	4110	0
281	20240626	140500	21594000	4110	4110	4110	4110	0
282	20240626	140400	21594000	4110	4110	4110	4110	1
283	20240626	140300	21589890	4110	4105	4110	4105	7
284	20240626	140200	21561150	4105	4105	4105	4105	1
285	20240626	140100	21557045	4110	4110	4110	4110	0
286	20240626	140000	21557045	4110	4110	4110	4110	0
287	20240626	135900	21557045	4110	4110	4110	4110	0
288	20240626	135800	21557045	4110	4110	4110	4110	0
289	20240626	135700	21557045	4110	4110	4110	4110	0
290	20240626	135600	21557045	4110	4110	4110	4110	0
291	20240626	135500	21557045	4110	4110	4110	4110	0
292	20240626	135400	21557045	4110	4110	4110	4110	0
293	20240626	135300	21557045	4110	4110	4110	4110	0
294	20240626	135200	21557045	4110	4110	4110	4110	0
295	20240626	135100	21557045	4110	4110	4110	4110	0
296	20240626	135000	21557045	4110	4110	4110	4110	0
297	20240626	134900	21557045	4110	4110	4110	4110	1
298	20240626	134800	21552935	4110	4110	4110	4110	2
299	20240626	134700	21544715	4110	4110	4110	4110	20
300	20240626	134600	21462515	4115	4115	4115	4115	0
301	20240626	134500	21462515	4115	4115	4115	4115	24
302	20240626	134400	21363755	4115	4115	4115	4115	0
303	20240626	134300	21363755	4115	4115	4115	4115	0
304	20240626	134200	21363755	4115	4115	4115	4115	0
305	20240626	134100	21363755	4115	4115	4115	4115	0
306	20240626	134000	21363755	4115	4115	4115	4115	0
307	20240626	133900	21363755	4115	4115	4115	4115	38
308	20240626	133800	21207385	4115	4115	4115	4115	0
309	20240626	133700	21207385	4115	4115	4115	4115	0
310	20240626	133600	21207385	4115	4115	4115	4115	0
311	20240626	133500	21207385	4115	4115	4115	4115	0
312	20240626	133400	21207385	4115	4115	4115	4115	0
313	20240626	133300	21207385	4115	4115	4115	4115	0
314	20240626	133200	21207385	4115	4115	4115	4115	24
315	20240626	133100	21108625	4115	4115	4115	4115	0
316	20240626	133000	21108625	4115	4115	4115	4115	0
317	20240626	132900	21108625	4115	4115	4115	4115	0
318	20240626	132800	21108625	4115	4115	4115	4115	0
319	20240626	132700	21108625	4115	4115	4115	4115	0
320	20240626	132600	21108625	4115	4095	4115	4095	29
321	20240626	132500	20989645	4100	4100	4100	4100	0
322	20240626	132400	20989645	4100	4100	4100	4100	0
323	20240626	132300	20989645	4100	4100	4100	4100	0
324	20240626	132200	20989645	4100	4100	4100	4100	0
325	20240626	132100	20989645	4100	4100	4100	4100	0
326	20240626	132000	20989645	4100	4100	4100	4100	0
327	20240626	131900	20989645	4100	4100	4100	4100	0
328	20240626	131800	20989645	4100	4095	4100	4095	191
329	20240626	131700	20206585	4095	4095	4095	4095	1
330	20240626	131600	20202490	4095	4095	4095	4095	0
331	20240626	131500	20202490	4095	4095	4095	4095	0
332	20240626	131400	20202490	4095	4095	4095	4095	1
333	20240626	131300	20198395	4090	4090	4090	4090	0
334	20240626	131200	20198395	4090	4090	4090	4090	0
335	20240626	131100	20198395	4090	4090	4090	4090	839
336	20240626	131000	16766885	4090	4090	4090	4090	0
337	20240626	130900	16766885	4090	4090	4090	4090	0
338	20240626	130800	16766885	4090	4090	4090	4090	0
339	20240626	130700	16766885	4090	4090	4090	4090	0
340	20240626	130600	16766885	4090	4090	4090	4090	0
341	20240626	130500	16766885	4090	4090	4090	4090	0
342	20240626	130400	16766885	4090	4090	4090	4090	0
343	20240626	130300	16766885	4090	4090	4090	4090	0
344	20240626	130200	16766885	4090	4090	4090	4090	0
345	20240626	130100	16766885	4090	4090	4090	4090	0
346	20240626	130000	16766885	4090	4090	4090	4090	0
347	20240626	125900	16766885	4090	4090	4090	4090	0
348	20240626	125800	16766885	4090	4090	4090	4090	0
349	20240626	125700	16766885	4090	4090	4090	4090	0
350	20240626	125600	16766885	4090	4090	4090	4090	0
351	20240626	125500	16766885	4090	4090	4090	4090	1
352	20240626	125400	16762795	4075	4075	4075	4075	0
353	20240626	125300	16762795	4075	4075	4075	4075	0
354	20240626	125200	16762795	4075	4075	4075	4075	0
355	20240626	125100	16762795	4075	4085	4085	4075	250
356	20240626	125000	15742625	4085	4085	4085	4085	0
357	20240626	124900	15742625	4085	4085	4085	4085	0
358	20240626	124800	15742625	4085	4085	4085	4085	1
359	20240626	124700	15738540	4085	4085	4085	4085	0
360	20240626	124600	15738540	4085	4085	4085	4085	0
361	20240626	124500	15738540	4085	4085	4085	4085	0
362	20240626	124400	15738540	4085	4085	4085	4085	0
363	20240626	124300	15738540	4085	4085	4085	4085	0
364	20240626	124200	15738540	4085	4085	4085	4085	0
365	20240626	124100	15738540	4085	4085	4085	4085	0
366	20240626	124000	15738540	4085	4085	4085	4085	0
367	20240626	123900	15738540	4085	4085	4085	4085	0
368	20240626	123800	15738540	4085	4085	4085	4085	50
369	20240626	123700	15534290	4090	4090	4090	4090	0
370	20240626	123600	15534290	4090	4090	4090	4090	0
371	20240626	123500	15534290	4090	4090	4090	4090	0
372	20240626	123400	15534290	4090	4090	4090	4090	0
373	20240626	123300	15534290	4090	4090	4090	4090	0
374	20240626	123200	15534290	4090	4090	4090	4090	0
375	20240626	123100	15534290	4090	4090	4090	4090	0
376	20240626	123000	15534290	4090	4090	4090	4090	0
377	20240626	122900	15534290	4090	4090	4090	4090	0
378	20240626	122800	15534290	4090	4090	4090	4090	0
379	20240626	122700	15534290	4090	4090	4090	4090	0
380	20240626	122600	15534290	4090	4090	4090	4090	0
381	20240626	122500	15534290	4090	4090	4090	4090	0
382	20240626	122400	15534290	4090	4090	4090	4090	0
383	20240626	122300	15534290	4090	4090	4090	4090	0
384	20240626	122200	15534290	4090	4090	4090	4090	0
385	20240626	122100	15534290	4090	4090	4090	4090	0
386	20240626	122000	15534290	4090	4090	4090	4090	0
387	20240626	121900	15534290	4090	4090	4090	4090	0
388	20240626	121800	15534290	4090	4090	4090	4090	0
389	20240626	121700	15534290	4090	4090	4090	4090	0
390	20240626	121600	15534290	4090	4090	4090	4090	1
391	20240626	121500	15530200	4090	4090	4090	4090	0
392	20240626	121400	15530200	4090	4090	4090	4090	0
393	20240626	121300	15530200	4090	4090	4090	4090	0
394	20240626	121200	15530200	4090	4090	4090	4090	0
395	20240626	121100	15530200	4090	4090	4090	4090	0
396	20240626	121000	15530200	4090	4090	4090	4090	100
397	20240626	120900	15121200	4090	4090	4090	4090	0
398	20240626	120800	15121200	4090	4090	4090	4090	0
399	20240626	120700	15121200	4090	4090	4090	4090	0
400	20240626	120600	15121200	4090	4090	4090	4090	0
401	20240626	120500	15121200	4090	4090	4090	4090	0
402	20240626	120400	15121200	4090	4090	4090	4090	100
403	20240626	120300	14712200	4090	4090	4090	4090	0
404	20240626	120200	14712200	4090	4090	4090	4090	0
405	20240626	120100	14712200	4090	4090	4090	4090	0
406	20240626	120000	14712200	4090	4090	4090	4090	25
407	20240626	115900	14609950	4085	4085	4085	4085	0
408	20240626	115800	14609950	4085	4085	4085	4085	0
409	20240626	115700	14609950	4085	4085	4085	4085	0
410	20240626	115600	14609950	4085	4085	4085	4085	0
411	20240626	115500	14609950	4085	4085	4085	4085	0
412	20240626	115400	14609950	4085	4085	4085	4085	0
413	20240626	115300	14609950	4085	4085	4085	4085	0
414	20240626	115200	14609950	4085	4085	4085	4085	0
415	20240626	115100	14609950	4085	4085	4085	4085	0
416	20240626	115000	14609950	4085	4085	4085	4085	0
417	20240626	114900	14609950	4085	4085	4085	4085	0
418	20240626	114800	14609950	4085	4085	4085	4085	0
419	20240626	114700	14609950	4085	4085	4085	4085	0
420	20240626	114600	14609950	4085	4085	4085	4085	0
421	20240626	114500	14609950	4085	4085	4085	4085	0
422	20240626	114400	14609950	4085	4085	4085	4085	0
423	20240626	114300	14609950	4085	4085	4085	4085	0
424	20240626	114200	14609950	4085	4085	4085	4085	18
425	20240626	114100	14536420	4090	4090	4090	4090	0
426	20240626	114000	14536420	4090	4090	4090	4090	0
427	20240626	113900	14536420	4090	4090	4090	4090	0
428	20240626	113800	14536420	4090	4090	4090	4090	0
429	20240626	113700	14536420	4090	4090	4090	4090	0
430	20240626	113600	14536420	4090	4090	4090	4090	0
431	20240626	113500	14536420	4090	4090	4090	4090	0
432	20240626	113400	14536420	4090	4090	4090	4090	0
433	20240626	113300	14536420	4090	4090	4090	4090	80
434	20240626	113200	14209220	4090	4090	4090	4090	0
435	20240626	113100	14209220	4090	4090	4090	4090	0
436	20240626	113000	14209220	4090	4090	4090	4090	0
437	20240626	112900	14209220	4090	4090	4090	4090	1
438	20240626	112800	14205130	4085	4085	4085	4085	0
439	20240626	112700	14205130	4085	4085	4085	4085	0
440	20240626	112600	14205130	4085	4085	4085	4085	0
441	20240626	112500	14205130	4085	4085	4085	4085	11
442	20240626	112400	14160195	4090	4090	4090	4090	0
443	20240626	112300	14160195	4090	4090	4090	4090	0
444	20240626	112200	14160195	4090	4090	4090	4090	0
445	20240626	112100	14160195	4090	4090	4090	4090	0
446	20240626	112000	14160195	4090	4090	4090	4090	0
447	20240626	111900	14160195	4090	4090	4090	4090	0
448	20240626	111800	14160195	4090	4090	4090	4090	0
449	20240626	111700	14160195	4090	4090	4090	4090	0
450	20240626	111600	14160195	4090	4090	4090	4090	0
451	20240626	111500	14160195	4090	4090	4090	4090	0
452	20240626	111400	14160195	4090	4090	4090	4090	0
453	20240626	111300	14160195	4090	4090	4090	4090	0
454	20240626	111200	14160195	4090	4090	4090	4090	0
455	20240626	111100	14160195	4090	4090	4090	4090	0
456	20240626	111000	14160195	4090	4090	4090	4090	0
457	20240626	110900	14160195	4090	4090	4090	4090	0
458	20240626	110800	14160195	4090	4090	4090	4090	0
459	20240626	110700	14160195	4090	4090	4090	4090	0
460	20240626	110600	14160195	4090	4090	4090	4090	0
461	20240626	110500	14160195	4090	4090	4090	4090	0
462	20240626	110400	14160195	4090	4090	4090	4090	0
463	20240626	110300	14160195	4090	4090	4090	4090	0
464	20240626	110200	14160195	4090	4090	4090	4090	0
465	20240626	110100	14160195	4090	4090	4090	4090	8
466	20240626	110000	14127475	4090	4090	4090	4090	0
467	20240626	105900	14127475	4090	4090	4090	4090	0
468	20240626	105800	14127475	4090	4090	4090	4090	50
469	20240626	105700	13922975	4090	4090	4090	4090	0
470	20240626	105600	13922975	4090	4090	4090	4090	0
471	20240626	105500	13922975	4090	4090	4090	4090	0
472	20240626	105400	13922975	4090	4090	4090	4090	0
473	20240626	105300	13922975	4090	4090	4090	4090	0
474	20240626	105200	13922975	4090	4090	4090	4090	0
475	20240626	105100	13922975	4090	4090	4090	4090	0
476	20240626	105000	13922975	4090	4090	4090	4090	0
477	20240626	104900	13922975	4090	4090	4090	4090	0
478	20240626	104800	13922975	4090	4090	4090	4090	0
479	20240626	104700	13922975	4090	4090	4090	4090	0
480	20240626	104600	13922975	4090	4090	4090	4090	0
481	20240626	104500	13922975	4090	4090	4090	4090	269
482	20240626	104400	12822765	4090	4090	4090	4090	0
483	20240626	104300	12822765	4090	4090	4090	4090	0
484	20240626	104200	12822765	4090	4090	4090	4090	0
485	20240626	104100	12822765	4090	4090	4090	4090	0
486	20240626	104000	12822765	4090	4090	4090	4090	0
487	20240626	103900	12822765	4090	4090	4090	4090	0
488	20240626	103800	12822765	4090	4090	4090	4090	0
489	20240626	103700	12822765	4090	4090	4090	4090	0
490	20240626	103600	12822765	4090	4090	4090	4090	0
491	20240626	103500	12822765	4090	4090	4090	4090	0
492	20240626	103400	12822765	4090	4090	4090	4090	0
493	20240626	103300	12822765	4090	4090	4090	4090	0
494	20240626	103200	12822765	4090	4090	4090	4090	0
495	20240626	103100	12822765	4090	4090	4090	4090	0
496	20240626	103000	12822765	4090	4090	4090	4090	0
497	20240626	102900	12822765	4090	4090	4090	4090	0
498	20240626	102800	12822765	4090	4090	4090	4090	0
499	20240626	102700	12822765	4090	4090	4090	4090	0
500	20240626	102600	12822765	4090	4090	4090	4090	0
501	20240626	102500	12822765	4090	4090	4090	4090	0
502	20240626	102400	12822765	4090	4090	4090	4090	0
503	20240626	102300	12822765	4090	4090	4090	4090	0
504	20240626	102200	12822765	4090	4090	4090	4090	0
505	20240626	102100	12822765	4090	4090	4090	4090	0
506	20240626	102000	12822765	4090	4090	4090	4090	0
507	20240626	101900	12822765	4090	4090	4090	4090	0
508	20240626	101800	12822765	4090	4090	4090	4090	1
509	20240626	101700	12818675	4090	4085	4090	4085	3000
510	20240626	101600	555540	4090	4090	4090	4090	0
511	20240626	101500	555540	4090	4090	4090	4090	0
512	20240626	101400	555540	4090	4090	4090	4090	0
513	20240626	101300	555540	4090	4090	4090	4090	0
514	20240626	101200	555540	4090	4090	4090	4090	0
515	20240626	101100	555540	4090	4090	4090	4090	0
516	20240626	101000	555540	4090	4090	4090	4090	5
517	20240626	100900	535090	4085	4085	4085	4085	0
518	20240626	100800	535090	4085	4085	4085	4085	26
519	20240626	100700	428880	4090	4090	4090	4090	0
520	20240626	100600	428880	4090	4090	4090	4090	0
521	20240626	100500	428880	4090	4090	4090	4090	0
522	20240626	100400	428880	4090	4090	4090	4090	0
523	20240626	100300	428880	4090	4090	4090	4090	0
524	20240626	100200	428880	4090	4090	4090	4090	0
525	20240626	100100	428880	4090	4090	4090	4090	0
526	20240626	100000	428880	4090	4090	4090	4090	0
527	20240626	095900	428880	4090	4090	4090	4090	0
528	20240626	095800	428880	4090	4090	4090	4090	3
529	20240626	095700	416610	4090	4090	4090	4090	2
530	20240626	095600	408430	4085	4085	4085	4085	0
531	20240626	095500	408430	4085	4085	4085	4085	1
532	20240626	095400	404345	4085	4085	4085	4085	3
533	20240626	095300	392090	4085	4085	4085	4085	0
534	20240626	095200	392090	4085	4085	4085	4085	0
535	20240626	095100	392090	4085	4085	4085	4085	0
536	20240626	095000	392090	4085	4085	4085	4085	0
537	20240626	094900	392090	4085	4085	4085	4085	0
538	20240626	094800	392090	4085	4085	4085	4085	0
539	20240626	094700	392090	4085	4085	4085	4085	0
540	20240626	094600	392090	4085	4085	4085	4085	20
541	20240626	094500	310390	4085	4085	4085	4085	0
542	20240626	094400	310390	4085	4085	4085	4085	0
543	20240626	094300	310390	4085	4085	4085	4085	0
544	20240626	094200	310390	4085	4085	4085	4085	0
545	20240626	094100	310390	4085	4085	4085	4085	0
546	20240626	094000	310390	4085	4085	4085	4085	0
547	20240626	093900	310390	4085	4085	4085	4085	0
548	20240626	093800	310390	4085	4085	4085	4085	0
549	20240626	093700	310390	4085	4085	4085	4085	1
550	20240626	093600	306305	4085	4085	4085	4085	0
551	20240626	093500	306305	4085	4085	4085	4085	0
552	20240626	093400	306305	4085	4085	4085	4085	0
553	20240626	093300	306305	4085	4085	4085	4085	0
554	20240626	093200	306305	4085	4085	4085	4085	0
555	20240626	093100	306305	4085	4085	4085	4085	0
556	20240626	093000	306305	4085	4085	4085	4085	0
557	20240626	092900	306305	4085	4085	4085	4085	0
558	20240626	092800	306305	4085	4085	4085	4085	0
559	20240626	092700	306305	4085	4085	4085	4085	0
560	20240626	092600	306305	4085	4085	4085	4085	0
561	20240626	092500	306305	4085	4085	4085	4085	0
562	20240626	092400	306305	4085	4085	4085	4085	0
563	20240626	092300	306305	4085	4085	4085	4085	0
564	20240626	092200	306305	4085	4085	4085	4085	0
565	20240626	092100	306305	4085	4085	4085	4085	0
566	20240626	092000	306305	4085	4085	4085	4085	0
567	20240626	091900	306305	4085	4085	4085	4085	0
568	20240626	091800	306305	4085	4085	4085	4085	0
569	20240626	091700	306305	4085	4085	4085	4085	3
570	20240626	091600	294050	4090	4090	4090	4090	0
571	20240626	091500	294050	4090	4090	4090	4090	0
572	20240626	091400	294050	4090	4090	4090	4090	0
573	20240626	091300	294050	4090	4090	4090	4090	0
574	20240626	091200	294050	4090	4090	4090	4090	1
575	20240626	091100	289960	4075	4075	4075	4075	0
576	20240626	091000	289960	4075	4075	4075	4075	0
577	20240626	090900	289960	4075	4085	4085	4075	2
578	20240626	090800	281800	4090	4090	4090	4090	1
579	20240626	090700	277710	4075	4085	4085	4075	3
580	20240626	090600	265475	4090	4090	4090	4090	0
581	20240626	090500	265475	4090	4070	4090	4070	21
582	20240626	090400	179950	4085	4085	4085	4085	0
583	20240626	090300	179950	4085	4085	4085	4085	0
584	20240626	090200	179950	4085	4085	4085	4085	1
585	20240626	090100	175865	4085	4085	4085	4085	1
586	20240626	090000	171780	4090	4090	4090	4090	42