KissMeData/004780/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184300	55498675	4065	4065	4065	4065	763
3	20240311	184200	55498675	4065	4065	4065	4065	0
4	20240311	184100	55498675	4065	4065	4065	4065	0
5	20240311	184000	55498675	4065	4065	4065	4065	0
6	20240311	183900	55498675	4065	4065	4065	4065	0
7	20240311	183800	55498675	4065	4065	4065	4065	0
8	20240311	183700	55498675	4065	4065	4065	4065	0
9	20240311	183600	55498675	4065	4065	4065	4065	0
10	20240311	183500	55498675	4065	4065	4065	4065	0
11	20240311	183400	55498675	4065	4065	4065	4065	0
12	20240311	183300	55498675	4065	4065	4065	4065	0
13	20240311	183200	55498675	4065	4065	4065	4065	0
14	20240311	183100	55498675	4065	4065	4065	4065	0
15	20240311	183000	55498675	4065	4065	4065	4065	0
16	20240311	182900	55498675	4065	4065	4065	4065	0
17	20240311	182800	55498675	4065	4065	4065	4065	0
18	20240311	182700	55498675	4065	4065	4065	4065	0
19	20240311	182600	55498675	4065	4065	4065	4065	0
20	20240311	182500	55498675	4065	4065	4065	4065	0
21	20240311	182400	55498675	4065	4065	4065	4065	0
22	20240311	182300	55498675	4065	4065	4065	4065	0
23	20240311	182200	55498675	4065	4065	4065	4065	0
24	20240311	182100	55498675	4065	4065	4065	4065	0
25	20240311	182000	55498675	4065	4065	4065	4065	0
26	20240311	181900	55498675	4065	4065	4065	4065	0
27	20240311	181800	55498675	4065	4065	4065	4065	0
28	20240311	181700	55498675	4065	4065	4065	4065	0
29	20240311	181600	55498675	4065	4065	4065	4065	0
30	20240311	181500	55498675	4065	4065	4065	4065	0
31	20240311	181400	55498675	4065	4065	4065	4065	0
32	20240311	181300	55498675	4065	4065	4065	4065	763
33	20240311	181200	55498675	4065	4065	4065	4065	0
34	20240311	181100	55498675	4065	4065	4065	4065	0
35	20240311	181000	55498675	4065	4065	4065	4065	0
36	20240311	180900	55498675	4065	4065	4065	4065	0
37	20240311	180800	55498675	4065	4065	4065	4065	0
38	20240311	180700	55498675	4065	4065	4065	4065	0
39	20240311	180600	55498675	4065	4065	4065	4065	0
40	20240311	180500	55498675	4065	4065	4065	4065	0
41	20240311	180400	55498675	4065	4065	4065	4065	0
42	20240311	180300	55498675	4065	4065	4065	4065	0
43	20240311	180200	55498675	4065	4065	4065	4065	0
44	20240311	180100	55498675	4065	4065	4065	4065	0
45	20240311	180000	55498675	4065	4065	4065	4065	0
46	20240311	175900	55498675	4065	4065	4065	4065	0
47	20240311	175800	55498675	4065	4065	4065	4065	0
48	20240311	175700	55498675	4065	4065	4065	4065	0
49	20240311	175600	55498675	4065	4065	4065	4065	0
50	20240311	175500	55498675	4065	4065	4065	4065	0
51	20240311	175400	55498675	4065	4065	4065	4065	0
52	20240311	175300	55498675	4065	4065	4065	4065	0
53	20240311	175200	55498675	4065	4065	4065	4065	0
54	20240311	175100	55498675	4065	4065	4065	4065	0
55	20240311	175000	55498675	4065	4065	4065	4065	0
56	20240311	174900	55498675	4065	4065	4065	4065	0
57	20240311	174800	55498675	4065	4065	4065	4065	0
58	20240311	174700	55498675	4065	4065	4065	4065	0
59	20240311	174600	55498675	4065	4065	4065	4065	0
60	20240311	174500	55498675	4065	4065	4065	4065	0
61	20240311	174400	55498675	4065	4065	4065	4065	0
62	20240311	174300	55498675	4065	4065	4065	4065	763
63	20240311	174200	55498675	4065	4065	4065	4065	0
64	20240311	174100	55498675	4065	4065	4065	4065	0
65	20240311	174000	55498675	4065	4065	4065	4065	0
66	20240311	173900	55498675	4065	4065	4065	4065	0
67	20240311	173800	55498675	4065	4065	4065	4065	0
68	20240311	173700	55498675	4065	4065	4065	4065	0
69	20240311	173600	55498675	4065	4065	4065	4065	0
70	20240311	173500	55498675	4065	4065	4065	4065	0
71	20240311	173400	55498675	4065	4065	4065	4065	0
72	20240311	173300	55498675	4065	4065	4065	4065	0
73	20240311	173200	55498675	4065	4065	4065	4065	0
74	20240311	173100	55498675	4065	4065	4065	4065	0
75	20240311	173000	55498675	4065	4065	4065	4065	0
76	20240311	172900	55498675	4065	4065	4065	4065	0
77	20240311	172800	55498675	4065	4065	4065	4065	0
78	20240311	172700	55498675	4065	4065	4065	4065	0
79	20240311	172600	55498675	4065	4065	4065	4065	0
80	20240311	172500	55498675	4065	4065	4065	4065	0
81	20240311	172400	55498675	4065	4065	4065	4065	0
82	20240311	172300	55498675	4065	4065	4065	4065	0
83	20240311	172200	55498675	4065	4065	4065	4065	0
84	20240311	172100	55498675	4065	4065	4065	4065	0
85	20240311	172000	55498675	4065	4065	4065	4065	0
86	20240311	171900	55498675	4065	4065	4065	4065	0
87	20240311	171800	55498675	4065	4065	4065	4065	0
88	20240311	171700	55498675	4065	4065	4065	4065	0
89	20240311	171600	55498675	4065	4065	4065	4065	0
90	20240311	171500	55498675	4065	4065	4065	4065	0
91	20240311	171400	55498675	4065	4065	4065	4065	0
92	20240311	171300	55498675	4065	4065	4065	4065	763
93	20240311	171200	55498675	4065	4065	4065	4065	0
94	20240311	171100	55498675	4065	4065	4065	4065	0
95	20240311	171000	55498675	4065	4065	4065	4065	0
96	20240311	170900	55498675	4065	4065	4065	4065	0
97	20240311	170800	55498675	4065	4065	4065	4065	0
98	20240311	170700	55498675	4065	4065	4065	4065	0
99	20240311	170600	55498675	4065	4065	4065	4065	0
100	20240311	170500	55498675	4065	4065	4065	4065	0
101	20240311	170400	55498675	4065	4065	4065	4065	0
102	20240311	170300	55498675	4065	4065	4065	4065	0
103	20240311	170200	55498675	4065	4065	4065	4065	0
104	20240311	170100	55498675	4065	4065	4065	4065	0
105	20240311	170000	55498675	4065	4065	4065	4065	0
106	20240311	165900	55498675	4065	4065	4065	4065	0
107	20240311	165800	55498675	4065	4065	4065	4065	0
108	20240311	165700	55498675	4065	4065	4065	4065	0
109	20240311	165600	55498675	4065	4065	4065	4065	0
110	20240311	165500	55498675	4065	4065	4065	4065	0
111	20240311	165400	55498675	4065	4065	4065	4065	0
112	20240311	165300	55498675	4065	4065	4065	4065	0
113	20240311	165200	55498675	4065	4065	4065	4065	0
114	20240311	165100	55498675	4065	4065	4065	4065	0
115	20240311	165000	55498675	4065	4065	4065	4065	0
116	20240311	164900	55498675	4065	4065	4065	4065	0
117	20240311	164800	55498675	4065	4065	4065	4065	0
118	20240311	164700	55498675	4065	4065	4065	4065	0
119	20240311	164600	55498675	4065	4065	4065	4065	0
120	20240311	164500	55498675	4065	4065	4065	4065	0
121	20240311	164400	55498675	4065	4065	4065	4065	0
122	20240311	164300	55498675	4065	4065	4065	4065	763
123	20240311	164200	55498675	4065	4065	4065	4065	0
124	20240311	164100	55498675	4065	4065	4065	4065	0
125	20240311	164000	55498675	4065	4065	4065	4065	0
126	20240311	163900	55498675	4065	4065	4065	4065	0
127	20240311	163800	55498675	4065	4065	4065	4065	0
128	20240311	163700	55498675	4065	4065	4065	4065	0
129	20240311	163600	55498675	4065	4065	4065	4065	0
130	20240311	163500	55498675	4065	4065	4065	4065	0
131	20240311	163400	55498675	4065	4065	4065	4065	0
132	20240311	163300	55498675	4065	4065	4065	4065	0
133	20240311	163200	55498675	4065	4065	4065	4065	0
134	20240311	163100	55498675	4065	4065	4065	4065	0
135	20240311	163000	55498675	4065	4065	4065	4065	0
136	20240311	162900	55498675	4065	4065	4065	4065	0
137	20240311	162800	55498675	4065	4065	4065	4065	0
138	20240311	162700	55498675	4065	4065	4065	4065	0
139	20240311	162600	55498675	4065	4065	4065	4065	0
140	20240311	162500	55498675	4065	4065	4065	4065	0
141	20240311	162400	55498675	4065	4065	4065	4065	0
142	20240311	162300	55498675	4065	4065	4065	4065	0
143	20240311	162200	55498675	4065	4065	4065	4065	0
144	20240311	162100	55498675	4065	4065	4065	4065	0
145	20240311	162000	55498675	4065	4065	4065	4065	0
146	20240311	161900	55498675	4065	4065	4065	4065	0
147	20240311	161800	55498675	4065	4065	4065	4065	0
148	20240311	161700	55498675	4065	4065	4065	4065	0
149	20240311	161600	55498675	4065	4065	4065	4065	0
150	20240311	161500	55498675	4065	4065	4065	4065	0
151	20240311	161400	55498675	4065	4065	4065	4065	0
152	20240311	161300	55498675	4065	4065	4065	4065	763
153	20240311	161200	55498675	4065	4065	4065	4065	0
154	20240311	161100	55498675	4065	4065	4065	4065	0
155	20240311	161000	55498675	4065	4065	4065	4065	0
156	20240311	160900	55498675	4065	4065	4065	4065	0
157	20240311	160800	55498675	4065	4065	4065	4065	0
158	20240311	160700	55498675	4065	4065	4065	4065	0
159	20240311	160600	55498675	4065	4065	4065	4065	0
160	20240311	160500	55498675	4065	4065	4065	4065	0
161	20240311	160400	55498675	4065	4065	4065	4065	0
162	20240311	160300	55498675	4065	4065	4065	4065	0
163	20240311	160200	55498675	4065	4065	4065	4065	0
164	20240311	160100	55498675	4065	4065	4065	4065	0
165	20240311	160000	55498675	4065	4065	4065	4065	0
166	20240311	155900	55498675	4065	4065	4065	4065	0
167	20240311	155800	55498675	4065	4065	4065	4065	0
168	20240311	155700	55498675	4065	4065	4065	4065	0
169	20240311	155600	55498675	4065	4065	4065	4065	0
170	20240311	155500	55498675	4065	4065	4065	4065	0
171	20240311	155400	55498675	4065	4065	4065	4065	0
172	20240311	155300	55498675	4065	4065	4065	4065	0
173	20240311	155200	55498675	4065	4065	4065	4065	0
174	20240311	155100	55498675	4065	4065	4065	4065	0
175	20240311	155000	55498675	4065	4065	4065	4065	0
176	20240311	154900	55498675	4065	4065	4065	4065	0
177	20240311	154800	55498675	4065	4065	4065	4065	0
178	20240311	154700	55498675	4065	4065	4065	4065	0
179	20240311	154600	55498675	4065	4065	4065	4065	0
180	20240311	154500	55498675	4065	4065	4065	4065	0
181	20240311	154400	55498675	4065	4065	4065	4065	0
182	20240311	154300	55498675	4065	4065	4065	4065	763
183	20240311	154200	55498675	4065	4065	4065	4065	0
184	20240311	154100	55498675	4065	4065	4065	4065	0
185	20240311	154000	55498675	4065	4065	4065	4065	0
186	20240311	153900	55498675	4065	4065	4065	4065	0
187	20240311	153800	55498675	4065	4065	4065	4065	0
188	20240311	153700	55498675	4065	4065	4065	4065	0
189	20240311	153600	55498675	4065	4065	4065	4065	0
190	20240311	153500	55498675	4065	4065	4065	4065	0
191	20240311	153400	55498675	4065	4065	4065	4065	0
192	20240311	153300	55498675	4065	4065	4065	4065	0
193	20240311	153200	55498675	4065	4065	4065	4065	0
194	20240311	153100	55498675	4065	4065	4065	4065	0
195	20240311	153000	55498675	4065	4065	4065	4065	763
196	20240311	152900	52397080	4065	4065	4065	4065	0
197	20240311	152800	52397080	4065	4065	4065	4065	0
198	20240311	152700	52397080	4065	4065	4065	4065	0
199	20240311	152600	52397080	4065	4065	4065	4065	0
200	20240311	152500	52397080	4065	4065	4065	4065	0
201	20240311	152400	52397080	4065	4065	4065	4065	0
202	20240311	152300	52397080	4065	4065	4065	4065	0
203	20240311	152200	52397080	4065	4065	4065	4065	0
204	20240311	152100	52397080	4065	4065	4065	4065	0
205	20240311	152000	52397080	4065	4065	4065	4065	0
206	20240311	151900	52397080	4065	4065	4065	4065	0
207	20240311	151800	52397080	4065	4065	4065	4065	0
208	20240311	151700	52397080	4065	4065	4065	4065	0
209	20240311	151600	52397080	4065	4065	4065	4065	0
210	20240311	151500	52397080	4065	4065	4065	4065	0
211	20240311	151400	52397080	4065	4065	4065	4065	0
212	20240311	151300	52397080	4065	4065	4065	4065	0
213	20240311	151200	52397080	4065	4065	4065	4065	0
214	20240311	151100	52397080	4065	4065	4065	4065	0
215	20240311	151000	52397080	4065	4065	4065	4065	0
216	20240311	150900	52397080	4065	4065	4065	4065	0
217	20240311	150800	52397080	4065	4065	4065	4065	1
218	20240311	150700	52393015	4060	4060	4060	4060	1
219	20240311	150600	52388955	4065	4065	4065	4065	0
220	20240311	150500	52388955	4065	4065	4065	4065	0
221	20240311	150400	52388955	4065	4065	4065	4065	0
222	20240311	150300	52388955	4065	4065	4065	4065	0
223	20240311	150200	52388955	4065	4065	4065	4065	0
224	20240311	150100	52388955	4065	4065	4065	4065	0
225	20240311	150000	52388955	4065	4065	4065	4065	0
226	20240311	145900	52388955	4065	4065	4065	4065	0
227	20240311	145800	52388955	4065	4065	4065	4065	0
228	20240311	145700	52388955	4065	4065	4065	4065	0
229	20240311	145600	52388955	4065	4065	4065	4065	0
230	20240311	145500	52388955	4065	4065	4065	4065	1
231	20240311	145400	52384890	4060	4060	4060	4060	1
232	20240311	145300	52380830	4065	4065	4065	4065	2
233	20240311	145200	52372700	4065	4065	4065	4065	0
234	20240311	145100	52372700	4065	4065	4065	4065	1
235	20240311	145000	52368635	4060	4060	4060	4060	1
236	20240311	144900	52364575	4065	4065	4065	4065	0
237	20240311	144800	52364575	4065	4065	4065	4065	0
238	20240311	144700	52364575	4065	4065	4065	4065	0
239	20240311	144600	52364575	4065	4065	4065	4065	0
240	20240311	144500	52364575	4065	4065	4065	4065	0
241	20240311	144400	52364575	4065	4065	4065	4065	0
242	20240311	144300	52364575	4065	4065	4065	4065	0
243	20240311	144200	52364575	4065	4065	4065	4065	0
244	20240311	144100	52364575	4065	4065	4065	4065	0
245	20240311	144000	52364575	4065	4065	4065	4065	0
246	20240311	143900	52364575	4065	4065	4065	4065	0
247	20240311	143800	52364575	4065	4065	4065	4065	0
248	20240311	143700	52364575	4065	4065	4065	4065	0
249	20240311	143600	52364575	4065	4065	4065	4065	0
250	20240311	143500	52364575	4065	4065	4065	4065	3
251	20240311	143400	52352380	4065	4065	4065	4065	0
252	20240311	143300	52352380	4065	4065	4065	4065	0
253	20240311	143200	52352380	4065	4065	4065	4065	3
254	20240311	143100	52340185	4065	4065	4065	4065	0
255	20240311	143000	52340185	4065	4065	4065	4065	0
256	20240311	142900	52340185	4065	4065	4065	4065	0
257	20240311	142800	52340185	4065	4065	4065	4065	0
258	20240311	142700	52340185	4065	4065	4065	4065	0
259	20240311	142600	52340185	4065	4065	4065	4065	0
260	20240311	142500	52340185	4065	4065	4065	4065	0
261	20240311	142400	52340185	4065	4065	4065	4065	0
262	20240311	142300	52340185	4065	4065	4065	4065	0
263	20240311	142200	52340185	4065	4065	4065	4065	0
264	20240311	142100	52340185	4065	4065	4065	4065	0
265	20240311	142000	52340185	4065	4065	4065	4065	0
266	20240311	141900	52340185	4065	4065	4065	4065	0
267	20240311	141800	52340185	4065	4065	4065	4065	0
268	20240311	141700	52340185	4065	4065	4065	4065	0
269	20240311	141600	52340185	4065	4065	4065	4065	0
270	20240311	141500	52340185	4065	4065	4065	4065	0
271	20240311	141400	52340185	4065	4065	4065	4065	1
272	20240311	141300	52336120	4065	4065	4065	4065	0
273	20240311	141200	52336120	4065	4065	4065	4065	3
274	20240311	141100	52323925	4065	4065	4065	4065	0
275	20240311	141000	52323925	4065	4065	4065	4065	0
276	20240311	140900	52323925	4065	4065	4065	4065	0
277	20240311	140800	52323925	4065	4065	4065	4065	0
278	20240311	140700	52323925	4065	4065	4065	4065	0
279	20240311	140600	52323925	4065	4065	4065	4065	827
280	20240311	140500	48962170	4070	4070	4070	4070	0
281	20240311	140400	48962170	4070	4070	4070	4070	0
282	20240311	140300	48962170	4070	4070	4070	4070	0
283	20240311	140200	48962170	4070	4070	4070	4070	0
284	20240311	140100	48962170	4070	4070	4070	4070	9
285	20240311	140000	48925540	4070	4070	4070	4070	0
286	20240311	135900	48925540	4070	4070	4070	4070	0
287	20240311	135800	48925540	4070	4070	4070	4070	18
288	20240311	135700	48852280	4070	4070	4070	4070	0
289	20240311	135600	48852280	4070	4070	4070	4070	0
290	20240311	135500	48852280	4070	4070	4070	4070	19
291	20240311	135400	48774950	4070	4070	4070	4070	13
292	20240311	135300	48722040	4075	4075	4075	4075	0
293	20240311	135200	48722040	4075	4075	4075	4075	0
294	20240311	135100	48722040	4075	4075	4075	4075	0
295	20240311	135000	48722040	4075	4075	4075	4075	0
296	20240311	134900	48722040	4075	4075	4075	4075	0
297	20240311	134800	48722040	4075	4075	4075	4075	0
298	20240311	134700	48722040	4075	4075	4075	4075	0
299	20240311	134600	48722040	4075	4075	4075	4075	0
300	20240311	134500	48722040	4075	4075	4075	4075	0
301	20240311	134400	48722040	4075	4075	4075	4075	0
302	20240311	134300	48722040	4075	4075	4075	4075	11
303	20240311	134200	48677215	4075	4075	4075	4075	0
304	20240311	134100	48677215	4075	4075	4075	4075	10
305	20240311	134000	48636465	4080	4080	4080	4080	0
306	20240311	133900	48636465	4080	4080	4080	4080	0
307	20240311	133800	48636465	4080	4080	4080	4080	0
308	20240311	133700	48636465	4080	4080	4080	4080	0
309	20240311	133600	48636465	4080	4080	4080	4080	0
310	20240311	133500	48636465	4080	4080	4080	4080	0
311	20240311	133400	48636465	4080	4080	4080	4080	0
312	20240311	133300	48636465	4080	4080	4080	4080	0
313	20240311	133200	48636465	4080	4080	4080	4080	0
314	20240311	133100	48636465	4080	4080	4080	4080	0
315	20240311	133000	48636465	4080	4080	4080	4080	0
316	20240311	132900	48636465	4080	4080	4080	4080	0
317	20240311	132800	48636465	4080	4075	4080	4075	20
318	20240311	132700	48554960	4075	4075	4075	4075	0
319	20240311	132600	48554960	4075	4075	4075	4075	0
320	20240311	132500	48554960	4075	4075	4075	4075	0
321	20240311	132400	48554960	4075	4075	4075	4075	0
322	20240311	132300	48554960	4075	4075	4075	4075	0
323	20240311	132200	48554960	4075	4075	4075	4075	0
324	20240311	132100	48554960	4075	4075	4075	4075	1
325	20240311	132000	48550885	4080	4080	4080	4080	0
326	20240311	131900	48550885	4080	4080	4080	4080	0
327	20240311	131800	48550885	4080	4080	4080	4080	0
328	20240311	131700	48550885	4080	4080	4080	4080	0
329	20240311	131600	48550885	4080	4080	4080	4080	0
330	20240311	131500	48550885	4080	4080	4080	4080	0
331	20240311	131400	48550885	4080	4080	4080	4080	0
332	20240311	131300	48550885	4080	4080	4080	4080	100
333	20240311	131200	48142885	4080	4080	4080	4080	246
334	20240311	131100	47139205	4080	4080	4080	4080	0
335	20240311	131000	47139205	4080	4080	4080	4080	0
336	20240311	130900	47139205	4080	4080	4080	4080	1
337	20240311	130800	47135125	4075	4070	4075	4070	551
338	20240311	130700	44892550	4075	4075	4075	4075	75
339	20240311	130600	44586925	4080	4080	4080	4080	2
340	20240311	130500	44578765	4085	4085	4085	4085	0
341	20240311	130400	44578765	4085	4085	4085	4085	0
342	20240311	130300	44578765	4085	4085	4085	4085	0
343	20240311	130200	44578765	4085	4080	4085	4080	17
344	20240311	130100	44509400	4075	4075	4075	4075	0
345	20240311	130000	44509400	4075	4075	4075	4075	0
346	20240311	125900	44509400	4075	4075	4075	4075	200
347	20240311	125800	43694400	4080	4080	4080	4080	7
348	20240311	125700	43665840	4080	4080	4080	4080	1
349	20240311	125600	43661760	4080	4080	4080	4080	0
350	20240311	125500	43661760	4080	4080	4080	4080	0
351	20240311	125400	43661760	4080	4080	4080	4080	1
352	20240311	125300	43657680	4075	4075	4075	4075	0
353	20240311	125200	43657680	4075	4075	4075	4075	0
354	20240311	125100	43657680	4075	4075	4075	4075	0
355	20240311	125000	43657680	4075	4075	4075	4075	50
356	20240311	124900	43453930	4080	4080	4080	4080	199
357	20240311	124800	42642010	4085	4080	4085	4080	624
358	20240311	124700	40093495	4080	4070	4080	4070	2928
359	20240311	124600	28161275	4075	4075	4075	4075	1
360	20240311	124500	28157200	4070	4070	4070	4070	305
361	20240311	124400	26915850	4065	4065	4065	4065	0
362	20240311	124300	26915850	4065	4065	4065	4065	1
363	20240311	124200	26911785	4065	4065	4065	4065	0
364	20240311	124100	26911785	4065	4065	4065	4065	0
365	20240311	124000	26911785	4065	4065	4065	4065	100
366	20240311	123900	26505285	4065	4065	4065	4065	50
367	20240311	123800	26302035	4065	4065	4065	4065	0
368	20240311	123700	26302035	4065	4070	4070	4065	102
369	20240311	123600	25886930	4065	4065	4065	4065	0
370	20240311	123500	25886930	4065	4065	4065	4065	0
371	20240311	123400	25886930	4065	4065	4065	4065	616
372	20240311	123300	23382890	4065	4065	4065	4065	5
373	20240311	123200	23362565	4060	4060	4060	4060	0
374	20240311	123100	23362565	4060	4060	4060	4060	0
375	20240311	123000	23362565	4060	4060	4060	4060	0
376	20240311	122900	23362565	4060	4060	4060	4060	0
377	20240311	122800	23362565	4060	4060	4060	4060	0
378	20240311	122700	23362565	4060	4060	4060	4060	2
379	20240311	122600	23354445	4060	4060	4060	4060	0
380	20240311	122500	23354445	4060	4060	4060	4060	1
381	20240311	122400	23350385	4060	4060	4060	4060	0
382	20240311	122300	23350385	4060	4060	4060	4060	0
383	20240311	122200	23350385	4060	4060	4060	4060	147
384	20240311	122100	22753565	4060	4060	4060	4060	0
385	20240311	122000	22753565	4060	4060	4060	4060	350
386	20240311	121900	21332565	4065	4065	4065	4065	42
387	20240311	121800	21161835	4065	4065	4065	4065	0
388	20240311	121700	21161835	4065	4065	4065	4065	0
389	20240311	121600	21161835	4065	4065	4065	4065	43
390	20240311	121500	20987040	4060	4060	4060	4060	0
391	20240311	121400	20987040	4060	4060	4060	4060	0
392	20240311	121300	20987040	4060	4060	4060	4060	339
393	20240311	121200	19610700	4060	4060	4060	4060	0
394	20240311	121100	19610700	4060	4060	4060	4060	0
395	20240311	121000	19610700	4060	4060	4060	4060	0
396	20240311	120900	19610700	4060	4060	4060	4060	0
397	20240311	120800	19610700	4060	4060	4060	4060	0
398	20240311	120700	19610700	4060	4060	4060	4060	0
399	20240311	120600	19610700	4060	4060	4060	4060	0
400	20240311	120500	19610700	4060	4060	4060	4060	0
401	20240311	120400	19610700	4060	4060	4060	4060	50
402	20240311	120300	19407700	4055	4055	4055	4055	1
403	20240311	120200	19403645	4055	4055	4055	4055	0
404	20240311	120100	19403645	4055	4055	4055	4055	0
405	20240311	120000	19403645	4055	4055	4055	4055	0
406	20240311	115900	19403645	4055	4055	4055	4055	0
407	20240311	115800	19403645	4055	4055	4055	4055	0
408	20240311	115700	19403645	4055	4055	4055	4055	0
409	20240311	115600	19403645	4055	4055	4055	4055	0
410	20240311	115500	19403645	4055	4055	4055	4055	0
411	20240311	115400	19403645	4055	4055	4055	4055	0
412	20240311	115300	19403645	4055	4055	4055	4055	0
413	20240311	115200	19403645	4055	4055	4055	4055	0
414	20240311	115100	19403645	4055	4055	4055	4055	0
415	20240311	115000	19403645	4055	4055	4055	4055	0
416	20240311	114900	19403645	4055	4055	4055	4055	0
417	20240311	114800	19403645	4055	4055	4055	4055	0
418	20240311	114700	19403645	4055	4055	4055	4055	0
419	20240311	114600	19403645	4055	4055	4055	4055	20
420	20240311	114500	19322545	4055	4055	4055	4055	0
421	20240311	114400	19322545	4055	4055	4055	4055	20
422	20240311	114300	19241445	4055	4055	4055	4055	100
423	20240311	114200	18835945	4055	4055	4055	4055	0
424	20240311	114100	18835945	4055	4055	4055	4055	0
425	20240311	114000	18835945	4055	4055	4055	4055	0
426	20240311	113900	18835945	4055	4055	4055	4055	0
427	20240311	113800	18835945	4055	4055	4055	4055	120
428	20240311	113700	18349345	4055	4055	4055	4055	0
429	20240311	113600	18349345	4055	4055	4055	4055	0
430	20240311	113500	18349345	4055	4055	4055	4055	0
431	20240311	113400	18349345	4055	4055	4055	4055	0
432	20240311	113300	18349345	4055	4055	4055	4055	0
433	20240311	113200	18349345	4055	4055	4055	4055	0
434	20240311	113100	18349345	4055	4055	4055	4055	0
435	20240311	113000	18349345	4055	4055	4055	4055	1
436	20240311	112900	18345290	4060	4060	4060	4060	0
437	20240311	112800	18345290	4060	4060	4060	4060	0
438	20240311	112700	18345290	4060	4060	4060	4060	0
439	20240311	112600	18345290	4060	4060	4060	4060	0
440	20240311	112500	18345290	4060	4060	4060	4060	23
441	20240311	112400	18251910	4060	4060	4060	4060	2
442	20240311	112300	18243790	4060	4060	4060	4060	0
443	20240311	112200	18243790	4060	4060	4060	4060	0
444	20240311	112100	18243790	4060	4060	4060	4060	0
445	20240311	112000	18243790	4060	4060	4060	4060	0
446	20240311	111900	18243790	4060	4060	4060	4060	0
447	20240311	111800	18243790	4060	4060	4060	4060	0
448	20240311	111700	18243790	4060	4060	4060	4060	0
449	20240311	111600	18243790	4060	4060	4060	4060	0
450	20240311	111500	18243790	4060	4060	4060	4060	0
451	20240311	111400	18243790	4060	4060	4060	4060	0
452	20240311	111300	18243790	4060	4060	4060	4060	0
453	20240311	111200	18243790	4060	4060	4060	4060	0
454	20240311	111100	18243790	4060	4060	4060	4060	0
455	20240311	111000	18243790	4060	4060	4060	4060	0
456	20240311	110900	18243790	4060	4060	4060	4060	0
457	20240311	110800	18243790	4060	4060	4060	4060	0
458	20240311	110700	18243790	4060	4060	4060	4060	0
459	20240311	110600	18243790	4060	4055	4060	4055	2
460	20240311	110500	18235675	4060	4060	4060	4060	0
461	20240311	110400	18235675	4060	4060	4060	4060	0
462	20240311	110300	18235675	4060	4060	4060	4060	10
463	20240311	110200	18195075	4060	4060	4060	4060	0
464	20240311	110100	18195075	4060	4060	4060	4060	8
465	20240311	110000	18162595	4060	4060	4060	4060	0
466	20240311	105900	18162595	4060	4055	4060	4055	15
467	20240311	105800	18101765	4055	4055	4055	4055	0
468	20240311	105700	18101765	4055	4055	4055	4055	3
469	20240311	105600	18089600	4055	4055	4055	4055	201
470	20240311	105500	17274545	4060	4060	4060	4060	0
471	20240311	105400	17274545	4060	4060	4060	4060	3
472	20240311	105300	17262365	4060	4060	4060	4060	0
473	20240311	105200	17262365	4060	4060	4060	4060	0
474	20240311	105100	17262365	4060	4060	4060	4060	0
475	20240311	105000	17262365	4060	4060	4060	4060	0
476	20240311	104900	17262365	4060	4060	4060	4060	0
477	20240311	104800	17262365	4060	4060	4060	4060	55
478	20240311	104700	17039065	4060	4060	4060	4060	11
479	20240311	104600	16994405	4060	4060	4060	4060	0
480	20240311	104500	16994405	4060	4060	4060	4060	1
481	20240311	104400	16990345	4060	4060	4060	4060	0
482	20240311	104300	16990345	4060	4060	4060	4060	0
483	20240311	104200	16990345	4060	4060	4060	4060	0
484	20240311	104100	16990345	4060	4060	4060	4060	0
485	20240311	104000	16990345	4060	4060	4060	4060	0
486	20240311	103900	16990345	4060	4060	4060	4060	1
487	20240311	103800	16986285	4050	4055	4055	4050	108
488	20240311	103700	16548655	4055	4055	4055	4055	0
489	20240311	103600	16548655	4055	4055	4055	4055	10
490	20240311	103500	16508105	4060	4055	4060	4055	66
491	20240311	103400	16240155	4055	4055	4055	4055	13
492	20240311	103300	16187440	4055	4055	4055	4055	100
493	20240311	103200	15781940	4055	4055	4055	4055	0
494	20240311	103100	15781940	4055	4055	4055	4055	0
495	20240311	103000	15781940	4055	4055	4055	4055	0
496	20240311	102900	15781940	4055	4055	4055	4055	0
497	20240311	102800	15781940	4055	4055	4055	4055	0
498	20240311	102700	15781940	4055	4055	4055	4055	0
499	20240311	102600	15781940	4055	4055	4055	4055	0
500	20240311	102500	15781940	4055	4055	4055	4055	0
501	20240311	102400	15781940	4055	4055	4055	4055	0
502	20240311	102300	15781940	4055	4055	4055	4055	0
503	20240311	102200	15781940	4055	4055	4055	4055	1
504	20240311	102100	15777885	4055	4055	4055	4055	0
505	20240311	102000	15777885	4055	4055	4055	4055	0
506	20240311	101900	15777885	4055	4055	4055	4055	2
507	20240311	101800	15769775	4050	4050	4050	4050	1
508	20240311	101700	15765725	4050	4050	4050	4050	1
509	20240311	101600	15761675	4055	4055	4055	4055	0
510	20240311	101500	15761675	4055	4055	4055	4055	0
511	20240311	101400	15761675	4055	4055	4055	4055	140
512	20240311	101300	15193975	4055	4055	4055	4055	0
513	20240311	101200	15193975	4055	4055	4055	4055	0
514	20240311	101100	15193975	4055	4055	4055	4055	106
515	20240311	101000	14764145	4055	4055	4055	4055	246
516	20240311	100900	13766615	4055	4055	4055	4055	0
517	20240311	100800	13766615	4055	4055	4055	4055	20
518	20240311	100700	13685515	4050	4050	4050	4050	0
519	20240311	100600	13685515	4050	4050	4050	4050	34
520	20240311	100500	13547815	4050	4050	4050	4050	101
521	20240311	100400	13138765	4050	4050	4050	4050	0
522	20240311	100300	13138765	4050	4050	4050	4050	0
523	20240311	100200	13138765	4050	4050	4050	4050	101
524	20240311	100100	12729715	4045	4045	4045	4045	45
525	20240311	100000	12547690	4045	4045	4045	4045	0
526	20240311	095900	12547690	4045	4045	4045	4045	39
527	20240311	095800	12389935	4045	4045	4045	4045	0
528	20240311	095700	12389935	4045	4045	4045	4045	408
529	20240311	095600	10739575	4045	4045	4045	4045	0
530	20240311	095500	10739575	4045	4045	4045	4045	0
531	20240311	095400	10739575	4045	4045	4045	4045	9
532	20240311	095300	10703170	4050	4050	4050	4050	0
533	20240311	095200	10703170	4050	4050	4050	4050	0
534	20240311	095100	10703170	4050	4050	4050	4050	0
535	20240311	095000	10703170	4050	4050	4050	4050	0
536	20240311	094900	10703170	4050	4050	4050	4050	111
537	20240311	094800	10253620	4050	4050	4050	4050	9
538	20240311	094700	10217170	4050	4050	4050	4050	1
539	20240311	094600	10213120	4050	4050	4050	4050	0
540	20240311	094500	10213120	4050	4050	4050	4050	0
541	20240311	094400	10213120	4050	4050	4050	4050	1
542	20240311	094300	10209070	4050	4050	4050	4050	4
543	20240311	094200	10192870	4050	4050	4050	4050	0
544	20240311	094100	10192870	4050	4050	4050	4050	1
545	20240311	094000	10188820	4035	4045	4045	4035	100
546	20240311	093900	9785295	4050	4050	4050	4050	0
547	20240311	093800	9785295	4050	4050	4050	4050	50
548	20240311	093700	9582795	4050	4050	4050	4050	24
549	20240311	093600	9485595	4055	4055	4055	4055	0
550	20240311	093500	9485595	4055	4055	4055	4055	0
551	20240311	093400	9485595	4055	4055	4055	4055	0
552	20240311	093300	9485595	4055	4050	4055	4040	10
553	20240311	093200	9445165	4055	4055	4055	4055	1
554	20240311	093100	9441110	4055	4055	4055	4055	32
555	20240311	093000	9311350	4055	4055	4055	4055	1
556	20240311	092900	9307295	4060	4060	4060	4060	1
557	20240311	092800	9303235	4035	4035	4035	4035	0
558	20240311	092700	9303235	4035	4035	4035	4035	0
559	20240311	092600	9303235	4035	4055	4055	4035	1250
560	20240311	092500	4252370	4060	4060	4060	4060	0
561	20240311	092400	4252370	4060	4060	4060	4060	10
562	20240311	092300	4211770	4060	4060	4060	4060	10
563	20240311	092200	4171170	4060	4060	4060	4060	0
564	20240311	092100	4171170	4060	4060	4060	4060	2
565	20240311	092000	4163050	4060	4060	4060	4060	1
566	20240311	091900	4158990	4050	4050	4050	4050	0
567	20240311	091800	4158990	4050	4050	4050	4050	110
568	20240311	091700	3713490	4050	4050	4050	4050	0
569	20240311	091600	3713490	4050	4050	4050	4050	10
570	20240311	091500	3672990	4050	4045	4050	4045	61
571	20240311	091400	3426235	4045	4045	4045	4045	1
572	20240311	091300	3422190	4040	4040	4040	4040	0
573	20240311	091200	3422190	4040	4040	4040	4040	0
574	20240311	091100	3422190	4040	4045	4045	4040	42
575	20240311	091000	3252310	4045	4045	4045	4045	0
576	20240311	090900	3252310	4045	4045	4045	4045	0
577	20240311	090800	3252310	4045	4045	4045	4045	1
578	20240311	090700	3248265	4045	4045	4045	4045	0
579	20240311	090600	3248265	4045	4045	4045	4045	0
580	20240311	090500	3248265	4045	4045	4045	4045	0
581	20240311	090400	3248265	4045	4045	4045	4045	0
582	20240311	090300	3248265	4045	4045	4045	4045	0
583	20240311	090200	3248265	4045	4045	4045	4045	556
584	20240311	090100	999245	4050	4050	4050	4050	20
585	20240311	090000	918245	4065	4045	4065	4045	227