KissMeData/004780/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184300	24480055	4075	4075	4075	4075	111
3	20240620	184200	24480055	4075	4075	4075	4075	0
4	20240620	184100	24480055	4075	4075	4075	4075	0
5	20240620	184000	24480055	4075	4075	4075	4075	0
6	20240620	183900	24480055	4075	4075	4075	4075	0
7	20240620	183800	24480055	4075	4075	4075	4075	0
8	20240620	183700	24480055	4075	4075	4075	4075	0
9	20240620	183600	24480055	4075	4075	4075	4075	0
10	20240620	183500	24480055	4075	4075	4075	4075	0
11	20240620	183400	24480055	4075	4075	4075	4075	0
12	20240620	183300	24480055	4075	4075	4075	4075	0
13	20240620	183200	24480055	4075	4075	4075	4075	0
14	20240620	183100	24480055	4075	4075	4075	4075	0
15	20240620	183000	24480055	4075	4075	4075	4075	0
16	20240620	182900	24480055	4075	4075	4075	4075	0
17	20240620	182800	24480055	4075	4075	4075	4075	0
18	20240620	182700	24480055	4075	4075	4075	4075	0
19	20240620	182600	24480055	4075	4075	4075	4075	0
20	20240620	182500	24480055	4075	4075	4075	4075	0
21	20240620	182400	24480055	4075	4075	4075	4075	0
22	20240620	182300	24480055	4075	4075	4075	4075	0
23	20240620	182200	24480055	4075	4075	4075	4075	0
24	20240620	182100	24480055	4075	4075	4075	4075	0
25	20240620	182000	24480055	4075	4075	4075	4075	0
26	20240620	181900	24480055	4075	4075	4075	4075	0
27	20240620	181800	24480055	4075	4075	4075	4075	0
28	20240620	181700	24480055	4075	4075	4075	4075	0
29	20240620	181600	24480055	4075	4075	4075	4075	0
30	20240620	181500	24480055	4075	4075	4075	4075	0
31	20240620	181400	24480055	4075	4075	4075	4075	0
32	20240620	181300	24480055	4075	4075	4075	4075	111
33	20240620	181200	24480055	4075	4075	4075	4075	0
34	20240620	181100	24480055	4075	4075	4075	4075	0
35	20240620	181000	24480055	4075	4075	4075	4075	0
36	20240620	180900	24480055	4075	4075	4075	4075	0
37	20240620	180800	24480055	4075	4075	4075	4075	0
38	20240620	180700	24480055	4075	4075	4075	4075	0
39	20240620	180600	24480055	4075	4075	4075	4075	0
40	20240620	180500	24480055	4075	4075	4075	4075	0
41	20240620	180400	24480055	4075	4075	4075	4075	0
42	20240620	180300	24480055	4075	4075	4075	4075	0
43	20240620	180200	24480055	4075	4075	4075	4075	0
44	20240620	180100	24480055	4075	4075	4075	4075	0
45	20240620	180000	24480055	4075	4075	4075	4075	0
46	20240620	175900	24480055	4075	4075	4075	4075	0
47	20240620	175800	24480055	4075	4075	4075	4075	0
48	20240620	175700	24480055	4075	4075	4075	4075	0
49	20240620	175600	24480055	4075	4075	4075	4075	0
50	20240620	175500	24480055	4075	4075	4075	4075	0
51	20240620	175400	24480055	4075	4075	4075	4075	0
52	20240620	175300	24480055	4075	4075	4075	4075	0
53	20240620	175200	24480055	4075	4075	4075	4075	0
54	20240620	175100	24480055	4075	4075	4075	4075	0
55	20240620	175000	24480055	4075	4075	4075	4075	0
56	20240620	174900	24480055	4075	4075	4075	4075	0
57	20240620	174800	24480055	4075	4075	4075	4075	0
58	20240620	174700	24480055	4075	4075	4075	4075	0
59	20240620	174600	24480055	4075	4075	4075	4075	0
60	20240620	174500	24480055	4075	4075	4075	4075	0
61	20240620	174400	24480055	4075	4075	4075	4075	0
62	20240620	174300	24480055	4075	4075	4075	4075	111
63	20240620	174200	24480055	4075	4075	4075	4075	0
64	20240620	174100	24480055	4075	4075	4075	4075	0
65	20240620	174000	24480055	4075	4075	4075	4075	0
66	20240620	173900	24480055	4075	4075	4075	4075	0
67	20240620	173800	24480055	4075	4075	4075	4075	0
68	20240620	173700	24480055	4075	4075	4075	4075	0
69	20240620	173600	24480055	4075	4075	4075	4075	0
70	20240620	173500	24480055	4075	4075	4075	4075	0
71	20240620	173400	24480055	4075	4075	4075	4075	0
72	20240620	173300	24480055	4075	4075	4075	4075	0
73	20240620	173200	24480055	4075	4075	4075	4075	0
74	20240620	173100	24480055	4075	4075	4075	4075	0
75	20240620	173000	24480055	4075	4075	4075	4075	0
76	20240620	172900	24480055	4075	4075	4075	4075	0
77	20240620	172800	24480055	4075	4075	4075	4075	0
78	20240620	172700	24480055	4075	4075	4075	4075	0
79	20240620	172600	24480055	4075	4075	4075	4075	0
80	20240620	172500	24480055	4075	4075	4075	4075	0
81	20240620	172400	24480055	4075	4075	4075	4075	0
82	20240620	172300	24480055	4075	4075	4075	4075	0
83	20240620	172200	24480055	4075	4075	4075	4075	0
84	20240620	172100	24480055	4075	4075	4075	4075	0
85	20240620	172000	24480055	4075	4075	4075	4075	0
86	20240620	171900	24480055	4075	4075	4075	4075	0
87	20240620	171800	24480055	4075	4075	4075	4075	0
88	20240620	171700	24480055	4075	4075	4075	4075	0
89	20240620	171600	24480055	4075	4075	4075	4075	0
90	20240620	171500	24480055	4075	4075	4075	4075	0
91	20240620	171400	24480055	4075	4075	4075	4075	0
92	20240620	171300	24480055	4075	4075	4075	4075	111
93	20240620	171200	24480055	4075	4075	4075	4075	0
94	20240620	171100	24480055	4075	4075	4075	4075	0
95	20240620	171000	24480055	4075	4075	4075	4075	0
96	20240620	170900	24480055	4075	4075	4075	4075	0
97	20240620	170800	24480055	4075	4075	4075	4075	0
98	20240620	170700	24480055	4075	4075	4075	4075	0
99	20240620	170600	24480055	4075	4075	4075	4075	0
100	20240620	170500	24480055	4075	4075	4075	4075	0
101	20240620	170400	24480055	4075	4075	4075	4075	0
102	20240620	170300	24480055	4075	4075	4075	4075	0
103	20240620	170200	24480055	4075	4075	4075	4075	0
104	20240620	170100	24480055	4075	4075	4075	4075	0
105	20240620	170000	24480055	4075	4075	4075	4075	0
106	20240620	165900	24480055	4075	4075	4075	4075	0
107	20240620	165800	24480055	4075	4075	4075	4075	0
108	20240620	165700	24480055	4075	4075	4075	4075	0
109	20240620	165600	24480055	4075	4075	4075	4075	0
110	20240620	165500	24480055	4075	4075	4075	4075	0
111	20240620	165400	24480055	4075	4075	4075	4075	0
112	20240620	165300	24480055	4075	4075	4075	4075	0
113	20240620	165200	24480055	4075	4075	4075	4075	0
114	20240620	165100	24480055	4075	4075	4075	4075	0
115	20240620	165000	24480055	4075	4075	4075	4075	0
116	20240620	164900	24480055	4075	4075	4075	4075	0
117	20240620	164800	24480055	4075	4075	4075	4075	0
118	20240620	164700	24480055	4075	4075	4075	4075	0
119	20240620	164600	24480055	4075	4075	4075	4075	0
120	20240620	164500	24480055	4075	4075	4075	4075	0
121	20240620	164400	24480055	4075	4075	4075	4075	0
122	20240620	164300	24480055	4075	4075	4075	4075	111
123	20240620	164200	24480055	4075	4075	4075	4075	0
124	20240620	164100	24480055	4075	4075	4075	4075	0
125	20240620	164000	24480055	4075	4075	4075	4075	0
126	20240620	163900	24480055	4075	4075	4075	4075	0
127	20240620	163800	24480055	4075	4075	4075	4075	0
128	20240620	163700	24480055	4075	4075	4075	4075	0
129	20240620	163600	24480055	4075	4075	4075	4075	0
130	20240620	163500	24480055	4075	4075	4075	4075	0
131	20240620	163400	24480055	4075	4075	4075	4075	0
132	20240620	163300	24480055	4075	4075	4075	4075	0
133	20240620	163200	24480055	4075	4075	4075	4075	0
134	20240620	163100	24480055	4075	4075	4075	4075	0
135	20240620	163000	24480055	4075	4075	4075	4075	0
136	20240620	162900	24480055	4075	4075	4075	4075	0
137	20240620	162800	24480055	4075	4075	4075	4075	0
138	20240620	162700	24480055	4075	4075	4075	4075	0
139	20240620	162600	24480055	4075	4075	4075	4075	0
140	20240620	162500	24480055	4075	4075	4075	4075	0
141	20240620	162400	24480055	4075	4075	4075	4075	0
142	20240620	162300	24480055	4075	4075	4075	4075	0
143	20240620	162200	24480055	4075	4075	4075	4075	0
144	20240620	162100	24480055	4075	4075	4075	4075	0
145	20240620	162000	24480055	4075	4075	4075	4075	0
146	20240620	161900	24480055	4075	4075	4075	4075	0
147	20240620	161800	24480055	4075	4075	4075	4075	0
148	20240620	161700	24480055	4075	4075	4075	4075	0
149	20240620	161600	24480055	4075	4075	4075	4075	0
150	20240620	161500	24480055	4075	4075	4075	4075	0
151	20240620	161400	24480055	4075	4075	4075	4075	0
152	20240620	161300	24480055	4075	4075	4075	4075	111
153	20240620	161200	24480055	4075	4075	4075	4075	0
154	20240620	161100	24480055	4075	4075	4075	4075	0
155	20240620	161000	24480055	4075	4075	4075	4075	0
156	20240620	160900	24480055	4075	4075	4075	4075	0
157	20240620	160800	24480055	4075	4075	4075	4075	0
158	20240620	160700	24480055	4075	4075	4075	4075	0
159	20240620	160600	24480055	4075	4075	4075	4075	0
160	20240620	160500	24480055	4075	4075	4075	4075	0
161	20240620	160400	24480055	4075	4075	4075	4075	0
162	20240620	160300	24480055	4075	4075	4075	4075	0
163	20240620	160200	24480055	4075	4075	4075	4075	0
164	20240620	160100	24480055	4075	4075	4075	4075	0
165	20240620	160000	24480055	4075	4075	4075	4075	0
166	20240620	155900	24480055	4075	4075	4075	4075	0
167	20240620	155800	24480055	4075	4075	4075	4075	0
168	20240620	155700	24480055	4075	4075	4075	4075	0
169	20240620	155600	24480055	4075	4075	4075	4075	0
170	20240620	155500	24480055	4075	4075	4075	4075	0
171	20240620	155400	24480055	4075	4075	4075	4075	0
172	20240620	155300	24480055	4075	4075	4075	4075	0
173	20240620	155200	24480055	4075	4075	4075	4075	0
174	20240620	155100	24480055	4075	4075	4075	4075	0
175	20240620	155000	24480055	4075	4075	4075	4075	0
176	20240620	154900	24480055	4075	4075	4075	4075	0
177	20240620	154800	24480055	4075	4075	4075	4075	0
178	20240620	154700	24480055	4075	4075	4075	4075	0
179	20240620	154600	24480055	4075	4075	4075	4075	0
180	20240620	154500	24480055	4075	4075	4075	4075	0
181	20240620	154400	24480055	4075	4075	4075	4075	0
182	20240620	154300	24480055	4075	4075	4075	4075	111
183	20240620	154200	24480055	4075	4075	4075	4075	0
184	20240620	154100	24480055	4075	4075	4075	4075	0
185	20240620	154000	24480055	4075	4075	4075	4075	0
186	20240620	153900	24480055	4075	4075	4075	4075	0
187	20240620	153800	24480055	4075	4075	4075	4075	0
188	20240620	153700	24480055	4075	4075	4075	4075	0
189	20240620	153600	24480055	4075	4075	4075	4075	0
190	20240620	153500	24480055	4075	4075	4075	4075	0
191	20240620	153400	24480055	4075	4075	4075	4075	0
192	20240620	153300	24480055	4075	4075	4075	4075	0
193	20240620	153200	24480055	4075	4075	4075	4075	0
194	20240620	153100	24480055	4075	4075	4075	4075	0
195	20240620	153000	24480055	4075	4075	4075	4075	111
196	20240620	152900	24027730	4100	4100	4100	4100	0
197	20240620	152800	24027730	4100	4100	4100	4100	0
198	20240620	152700	24027730	4100	4100	4100	4100	0
199	20240620	152600	24027730	4100	4100	4100	4100	0
200	20240620	152500	24027730	4100	4100	4100	4100	0
201	20240620	152400	24027730	4100	4100	4100	4100	0
202	20240620	152300	24027730	4100	4100	4100	4100	0
203	20240620	152200	24027730	4100	4100	4100	4100	0
204	20240620	152100	24027730	4100	4100	4100	4100	0
205	20240620	152000	24027730	4100	4100	4100	4100	0
206	20240620	151900	24027730	4100	4100	4100	4100	0
207	20240620	151800	24027730	4100	4100	4100	4100	0
208	20240620	151700	24027730	4100	4100	4100	4100	1
209	20240620	151600	24023630	4090	4095	4095	4090	130
210	20240620	151500	23491420	4100	4100	4100	4100	0
211	20240620	151400	23491420	4100	4100	4100	4100	0
212	20240620	151300	23491420	4100	4100	4100	4100	0
213	20240620	151200	23491420	4100	4100	4100	4100	0
214	20240620	151100	23491420	4100	4100	4100	4100	0
215	20240620	151000	23491420	4100	4100	4100	4100	0
216	20240620	150900	23491420	4100	4100	4100	4100	0
217	20240620	150800	23491420	4100	4100	4100	4100	0
218	20240620	150700	23491420	4100	4100	4100	4100	0
219	20240620	150600	23491420	4100	4100	4100	4100	0
220	20240620	150500	23491420	4100	4100	4100	4100	0
221	20240620	150400	23491420	4100	4095	4100	4095	16
222	20240620	150300	23425895	4095	4095	4095	4095	2
223	20240620	150200	23417705	4100	4100	4100	4100	0
224	20240620	150100	23417705	4100	4100	4100	4100	0
225	20240620	150000	23417705	4100	4100	4100	4100	0
226	20240620	145900	23417705	4100	4100	4100	4100	0
227	20240620	145800	23417705	4100	4100	4100	4100	0
228	20240620	145700	23417705	4100	4100	4100	4100	1
229	20240620	145600	23413605	4100	4100	4100	4100	0
230	20240620	145500	23413605	4100	4100	4100	4100	0
231	20240620	145400	23413605	4100	4100	4100	4100	0
232	20240620	145300	23413605	4100	4100	4100	4100	0
233	20240620	145200	23413605	4100	4100	4100	4100	0
234	20240620	145100	23413605	4100	4100	4100	4100	0
235	20240620	145000	23413605	4100	4100	4100	4100	0
236	20240620	144900	23413605	4100	4100	4100	4100	0
237	20240620	144800	23413605	4100	4100	4100	4100	0
238	20240620	144700	23413605	4100	4100	4100	4100	0
239	20240620	144600	23413605	4100	4100	4100	4100	0
240	20240620	144500	23413605	4100	4100	4100	4100	0
241	20240620	144400	23413605	4100	4100	4100	4100	0
242	20240620	144300	23413605	4100	4100	4100	4100	0
243	20240620	144200	23413605	4100	4100	4100	4100	0
244	20240620	144100	23413605	4100	4100	4100	4100	0
245	20240620	144000	23413605	4100	4100	4100	4100	0
246	20240620	143900	23413605	4100	4100	4100	4100	0
247	20240620	143800	23413605	4100	4100	4100	4100	0
248	20240620	143700	23413605	4100	4100	4100	4100	0
249	20240620	143600	23413605	4100	4095	4100	4085	240
250	20240620	143500	22433175	4085	4085	4085	4085	0
251	20240620	143400	22433175	4085	4085	4085	4085	0
252	20240620	143300	22433175	4085	4095	4095	4085	25
253	20240620	143200	22331025	4100	4100	4100	4100	0
254	20240620	143100	22331025	4100	4100	4100	4100	0
255	20240620	143000	22331025	4100	4100	4100	4100	0
256	20240620	142900	22331025	4100	4095	4100	4095	54
257	20240620	142800	22109890	4095	4095	4095	4095	0
258	20240620	142700	22109890	4095	4095	4095	4095	0
259	20240620	142600	22109890	4095	4095	4095	4095	0
260	20240620	142500	22109890	4095	4095	4095	4095	105
261	20240620	142400	21679915	4075	4075	4075	4075	0
262	20240620	142300	21679915	4075	4075	4075	4075	200
263	20240620	142200	20864915	4075	4090	4090	4075	400
264	20240620	142100	19231830	4095	4095	4095	4095	0
265	20240620	142000	19231830	4095	4095	4095	4095	0
266	20240620	141900	19231830	4095	4095	4095	4095	0
267	20240620	141800	19231830	4095	4095	4095	4095	0
268	20240620	141700	19231830	4095	4095	4095	4095	0
269	20240620	141600	19231830	4095	4095	4095	4095	0
270	20240620	141500	19231830	4095	4095	4095	4095	0
271	20240620	141400	19231830	4095	4095	4095	4095	1
272	20240620	141300	19227735	4085	4085	4085	4085	0
273	20240620	141200	19227735	4085	4085	4085	4085	0
274	20240620	141100	19227735	4085	4090	4090	4085	12
275	20240620	141000	19178710	4095	4095	4095	4095	0
276	20240620	140900	19178710	4095	4095	4095	4095	0
277	20240620	140800	19178710	4095	4095	4095	4095	0
278	20240620	140700	19178710	4095	4095	4095	4095	0
279	20240620	140600	19178710	4095	4095	4095	4095	0
280	20240620	140500	19178710	4095	4095	4095	4095	0
281	20240620	140400	19178710	4095	4095	4095	4095	0
282	20240620	140300	19178710	4095	4095	4095	4095	0
283	20240620	140200	19178710	4095	4095	4095	4095	2
284	20240620	140100	19170520	4100	4100	4100	4100	0
285	20240620	140000	19170520	4100	4100	4100	4100	0
286	20240620	135900	19170520	4100	4100	4100	4100	0
287	20240620	135800	19170520	4100	4100	4100	4100	0
288	20240620	135700	19170520	4100	4100	4100	4100	0
289	20240620	135600	19170520	4100	4100	4100	4100	104
290	20240620	135500	18744120	4100	4100	4100	4100	0
291	20240620	135400	18744120	4100	4100	4100	4100	0
292	20240620	135300	18744120	4100	4100	4100	4100	0
293	20240620	135200	18744120	4100	4100	4100	4100	0
294	20240620	135100	18744120	4100	4100	4100	4100	13
295	20240620	135000	18690820	4100	4100	4100	4100	0
296	20240620	134900	18690820	4100	4100	4100	4100	0
297	20240620	134800	18690820	4100	4100	4100	4100	0
298	20240620	134700	18690820	4100	4100	4100	4100	0
299	20240620	134600	18690820	4100	4100	4100	4100	0
300	20240620	134500	18690820	4100	4100	4100	4100	0
301	20240620	134400	18690820	4100	4100	4100	4100	0
302	20240620	134300	18690820	4100	4100	4100	4100	0
303	20240620	134200	18690820	4100	4100	4100	4100	0
304	20240620	134100	18690820	4100	4100	4100	4100	0
305	20240620	134000	18690820	4100	4100	4100	4100	0
306	20240620	133900	18690820	4100	4100	4100	4100	0
307	20240620	133800	18690820	4100	4100	4100	4100	0
308	20240620	133700	18690820	4100	4100	4100	4100	0
309	20240620	133600	18690820	4100	4100	4100	4100	0
310	20240620	133500	18690820	4100	4100	4100	4100	0
311	20240620	133400	18690820	4100	4100	4100	4100	0
312	20240620	133300	18690820	4100	4100	4100	4100	0
313	20240620	133200	18690820	4100	4100	4100	4100	0
314	20240620	133100	18690820	4100	4100	4100	4100	0
315	20240620	133000	18690820	4100	4100	4100	4100	0
316	20240620	132900	18690820	4100	4100	4100	4100	0
317	20240620	132800	18690820	4100	4100	4100	4100	0
318	20240620	132700	18690820	4100	4100	4100	4100	0
319	20240620	132600	18690820	4100	4100	4100	4100	0
320	20240620	132500	18690820	4100	4100	4100	4100	0
321	20240620	132400	18690820	4100	4100	4100	4100	0
322	20240620	132300	18690820	4100	4100	4100	4100	0
323	20240620	132200	18690820	4100	4100	4100	4100	0
324	20240620	132100	18690820	4100	4100	4100	4100	0
325	20240620	132000	18690820	4100	4100	4100	4100	0
326	20240620	131900	18690820	4100	4100	4100	4100	0
327	20240620	131800	18690820	4100	4095	4100	4095	2
328	20240620	131700	18682625	4085	4085	4085	4085	0
329	20240620	131600	18682625	4085	4085	4085	4085	0
330	20240620	131500	18682625	4085	4085	4085	4085	0
331	20240620	131400	18682625	4085	4085	4085	4085	0
332	20240620	131300	18682625	4085	4085	4085	4085	762
333	20240620	131200	15569855	4085	4085	4085	4085	25
334	20240620	131100	15467730	4085	4085	4085	4085	0
335	20240620	131000	15467730	4085	4085	4085	4085	0
336	20240620	130900	15467730	4085	4085	4085	4085	0
337	20240620	130800	15467730	4085	4085	4085	4085	0
338	20240620	130700	15467730	4085	4085	4085	4085	20
339	20240620	130600	15386030	4085	4085	4085	4085	0
340	20240620	130500	15386030	4085	4085	4085	4085	0
341	20240620	130400	15386030	4085	4085	4085	4085	0
342	20240620	130300	15386030	4085	4085	4085	4085	0
343	20240620	130200	15386030	4085	4085	4085	4085	0
344	20240620	130100	15386030	4085	4085	4085	4085	0
345	20240620	130000	15386030	4085	4085	4085	4085	0
346	20240620	125900	15386030	4085	4085	4085	4085	0
347	20240620	125800	15386030	4085	4085	4085	4085	0
348	20240620	125700	15386030	4085	4085	4085	4085	0
349	20240620	125600	15386030	4085	4085	4085	4085	0
350	20240620	125500	15386030	4085	4085	4085	4085	0
351	20240620	125400	15386030	4085	4085	4085	4085	0
352	20240620	125300	15386030	4085	4085	4085	4085	0
353	20240620	125200	15386030	4085	4085	4085	4085	0
354	20240620	125100	15386030	4085	4085	4085	4085	0
355	20240620	125000	15386030	4085	4085	4085	4085	0
356	20240620	124900	15386030	4085	4085	4085	4085	0
357	20240620	124800	15386030	4085	4085	4085	4085	0
358	20240620	124700	15386030	4085	4085	4085	4085	0
359	20240620	124600	15386030	4085	4085	4085	4085	0
360	20240620	124500	15386030	4085	4085	4085	4085	0
361	20240620	124400	15386030	4085	4085	4085	4085	0
362	20240620	124300	15386030	4085	4085	4085	4085	0
363	20240620	124200	15386030	4085	4085	4085	4085	0
364	20240620	124100	15386030	4085	4085	4085	4085	0
365	20240620	124000	15386030	4085	4085	4085	4085	0
366	20240620	123900	15386030	4085	4085	4085	4085	0
367	20240620	123800	15386030	4085	4085	4085	4085	10
368	20240620	123700	15345180	4085	4085	4085	4085	0
369	20240620	123600	15345180	4085	4085	4085	4085	0
370	20240620	123500	15345180	4085	4085	4085	4085	0
371	20240620	123400	15345180	4085	4085	4085	4085	0
372	20240620	123300	15345180	4085	4085	4085	4085	0
373	20240620	123200	15345180	4085	4085	4085	4085	0
374	20240620	123100	15345180	4085	4085	4085	4085	0
375	20240620	123000	15345180	4085	4085	4085	4085	0
376	20240620	122900	15345180	4085	4085	4085	4085	0
377	20240620	122800	15345180	4085	4085	4085	4085	0
378	20240620	122700	15345180	4085	4085	4085	4085	0
379	20240620	122600	15345180	4085	4085	4085	4085	1
380	20240620	122500	15341095	4075	4080	4080	4075	50
381	20240620	122400	15137185	4085	4085	4085	4085	0
382	20240620	122300	15137185	4085	4085	4085	4085	0
383	20240620	122200	15137185	4085	4085	4085	4085	0
384	20240620	122100	15137185	4085	4085	4085	4085	0
385	20240620	122000	15137185	4085	4085	4085	4085	0
386	20240620	121900	15137185	4085	4085	4085	4085	0
387	20240620	121800	15137185	4085	4085	4085	4085	0
388	20240620	121700	15137185	4085	4085	4085	4085	0
389	20240620	121600	15137185	4085	4085	4085	4085	0
390	20240620	121500	15137185	4085	4085	4085	4085	0
391	20240620	121400	15137185	4085	4085	4085	4085	0
392	20240620	121300	15137185	4085	4085	4085	4085	0
393	20240620	121200	15137185	4085	4085	4085	4085	0
394	20240620	121100	15137185	4085	4085	4085	4085	0
395	20240620	121000	15137185	4085	4085	4085	4085	0
396	20240620	120900	15137185	4085	4085	4085	4085	0
397	20240620	120800	15137185	4085	4085	4085	4085	0
398	20240620	120700	15137185	4085	4085	4085	4085	0
399	20240620	120600	15137185	4085	4085	4085	4085	0
400	20240620	120500	15137185	4085	4085	4085	4085	0
401	20240620	120400	15137185	4085	4085	4085	4085	0
402	20240620	120300	15137185	4085	4085	4085	4085	0
403	20240620	120200	15137185	4085	4085	4085	4085	0
404	20240620	120100	15137185	4085	4085	4085	4085	0
405	20240620	120000	15137185	4085	4085	4085	4085	0
406	20240620	115900	15137185	4085	4085	4085	4085	0
407	20240620	115800	15137185	4085	4085	4085	4085	0
408	20240620	115700	15137185	4085	4085	4085	4085	0
409	20240620	115600	15137185	4085	4085	4085	4085	0
410	20240620	115500	15137185	4085	4085	4085	4085	0
411	20240620	115400	15137185	4085	4085	4085	4085	0
412	20240620	115300	15137185	4085	4085	4085	4085	0
413	20240620	115200	15137185	4085	4085	4085	4085	0
414	20240620	115100	15137185	4085	4085	4085	4085	0
415	20240620	115000	15137185	4085	4085	4085	4085	0
416	20240620	114900	15137185	4085	4085	4085	4085	0
417	20240620	114800	15137185	4085	4085	4085	4085	0
418	20240620	114700	15137185	4085	4085	4085	4085	0
419	20240620	114600	15137185	4085	4085	4085	4085	0
420	20240620	114500	15137185	4085	4085	4085	4085	0
421	20240620	114400	15137185	4085	4085	4085	4085	0
422	20240620	114300	15137185	4085	4085	4085	4085	0
423	20240620	114200	15137185	4085	4085	4085	4085	0
424	20240620	114100	15137185	4085	4085	4085	4085	0
425	20240620	114000	15137185	4085	4085	4085	4085	0
426	20240620	113900	15137185	4085	4085	4085	4085	0
427	20240620	113800	15137185	4085	4085	4085	4085	0
428	20240620	113700	15137185	4085	4085	4085	4085	0
429	20240620	113600	15137185	4085	4085	4085	4085	0
430	20240620	113500	15137185	4085	4085	4085	4085	0
431	20240620	113400	15137185	4085	4085	4085	4085	0
432	20240620	113300	15137185	4085	4085	4085	4085	0
433	20240620	113200	15137185	4085	4085	4085	4085	0
434	20240620	113100	15137185	4085	4085	4085	4085	0
435	20240620	113000	15137185	4085	4085	4085	4085	0
436	20240620	112900	15137185	4085	4085	4085	4085	0
437	20240620	112800	15137185	4085	4085	4085	4085	0
438	20240620	112700	15137185	4085	4085	4085	4085	0
439	20240620	112600	15137185	4085	4085	4085	4085	50
440	20240620	112500	14932935	4085	4085	4085	4085	0
441	20240620	112400	14932935	4085	4085	4085	4085	0
442	20240620	112300	14932935	4085	4085	4085	4085	0
443	20240620	112200	14932935	4085	4085	4085	4085	1
444	20240620	112100	14928850	4080	4080	4080	4080	0
445	20240620	112000	14928850	4080	4080	4080	4080	183
446	20240620	111900	14182210	4080	4080	4080	4080	0
447	20240620	111800	14182210	4080	4080	4080	4080	1
448	20240620	111700	14178130	4085	4085	4085	4085	5
449	20240620	111600	14157705	4085	4085	4085	4085	0
450	20240620	111500	14157705	4085	4085	4085	4085	0
451	20240620	111400	14157705	4085	4085	4085	4085	0
452	20240620	111300	14157705	4085	4085	4085	4085	0
453	20240620	111200	14157705	4085	4085	4085	4085	0
454	20240620	111100	14157705	4085	4085	4085	4085	1
455	20240620	111000	14153620	4080	4080	4080	4080	0
456	20240620	110900	14153620	4080	4080	4080	4080	0
457	20240620	110800	14153620	4080	4080	4080	4080	0
458	20240620	110700	14153620	4080	4080	4080	4080	0
459	20240620	110600	14153620	4080	4080	4080	4080	0
460	20240620	110500	14153620	4080	4080	4080	4080	0
461	20240620	110400	14153620	4080	4080	4080	4080	0
462	20240620	110300	14153620	4080	4080	4080	4080	0
463	20240620	110200	14153620	4080	4080	4080	4080	0
464	20240620	110100	14153620	4080	4080	4080	4080	0
465	20240620	110000	14153620	4080	4080	4080	4080	0
466	20240620	105900	14153620	4080	4080	4080	4080	0
467	20240620	105800	14153620	4080	4080	4080	4080	0
468	20240620	105700	14153620	4080	4080	4080	4080	0
469	20240620	105600	14153620	4080	4080	4080	4080	0
470	20240620	105500	14153620	4080	4080	4080	4080	0
471	20240620	105400	14153620	4080	4080	4080	4080	0
472	20240620	105300	14153620	4080	4080	4080	4080	0
473	20240620	105200	14153620	4080	4080	4080	4080	0
474	20240620	105100	14153620	4080	4080	4080	4080	0
475	20240620	105000	14153620	4080	4080	4080	4080	0
476	20240620	104900	14153620	4080	4080	4080	4080	0
477	20240620	104800	14153620	4080	4080	4080	4080	0
478	20240620	104700	14153620	4080	4080	4080	4080	0
479	20240620	104600	14153620	4080	4080	4080	4080	0
480	20240620	104500	14153620	4080	4080	4080	4080	0
481	20240620	104400	14153620	4080	4080	4080	4080	0
482	20240620	104300	14153620	4080	4080	4080	4080	0
483	20240620	104200	14153620	4080	4080	4080	4080	1000
484	20240620	104100	10073620	4075	4075	4075	4075	0
485	20240620	104000	10073620	4075	4075	4075	4075	0
486	20240620	103900	10073620	4075	4075	4075	4075	0
487	20240620	103800	10073620	4075	4075	4075	4075	0
488	20240620	103700	10073620	4075	4075	4075	4075	0
489	20240620	103600	10073620	4075	4075	4075	4075	0
490	20240620	103500	10073620	4075	4080	4080	4075	57
491	20240620	103400	9841340	4085	4085	4085	4085	0
492	20240620	103300	9841340	4085	4085	4085	4085	0
493	20240620	103200	9841340	4085	4085	4085	4085	0
494	20240620	103100	9841340	4085	4085	4085	4085	0
495	20240620	103000	9841340	4085	4085	4085	4085	0
496	20240620	102900	9841340	4085	4085	4085	4085	0
497	20240620	102800	9841340	4085	4085	4085	4085	0
498	20240620	102700	9841340	4085	4085	4085	4085	0
499	20240620	102600	9841340	4085	4085	4085	4085	0
500	20240620	102500	9841340	4085	4085	4085	4085	0
501	20240620	102400	9841340	4085	4085	4085	4085	0
502	20240620	102300	9841340	4085	4085	4085	4085	0
503	20240620	102200	9841340	4085	4085	4085	4085	0
504	20240620	102100	9841340	4085	4085	4085	4085	0
505	20240620	102000	9841340	4085	4085	4085	4085	0
506	20240620	101900	9841340	4085	4075	4085	4075	42
507	20240620	101800	9670090	4080	4080	4080	4080	45
508	20240620	101700	9486490	4080	4080	4080	4080	365
509	20240620	101600	7997290	4085	4085	4085	4085	0
510	20240620	101500	7997290	4085	4085	4085	4085	0
511	20240620	101400	7997290	4085	4085	4085	4085	0
512	20240620	101300	7997290	4085	4085	4085	4085	28
513	20240620	101200	7882910	4080	4080	4080	4080	312
514	20240620	101100	6609950	4085	4085	4085	4085	0
515	20240620	101000	6609950	4085	4085	4085	4085	13
516	20240620	100900	6556845	4085	4085	4085	4085	0
517	20240620	100800	6556845	4085	4085	4085	4085	0
518	20240620	100700	6556845	4085	4085	4085	4085	0
519	20240620	100600	6556845	4085	4085	4085	4085	6
520	20240620	100500	6532335	4090	4100	4100	4090	3
521	20240620	100400	6520055	4100	4100	4100	4100	0
522	20240620	100300	6520055	4100	4100	4100	4100	0
523	20240620	100200	6520055	4100	4100	4100	4100	0
524	20240620	100100	6520055	4100	4100	4100	4100	0
525	20240620	100000	6520055	4100	4100	4100	4100	0
526	20240620	095900	6520055	4100	4100	4100	4100	0
527	20240620	095800	6520055	4100	4100	4100	4100	0
528	20240620	095700	6520055	4100	4100	4100	4100	0
529	20240620	095600	6520055	4100	4100	4100	4100	3
530	20240620	095500	6507755	4100	4100	4100	4100	2
531	20240620	095400	6499555	4100	4100	4100	4100	0
532	20240620	095300	6499555	4100	4100	4100	4100	0
533	20240620	095200	6499555	4100	4100	4100	4100	0
534	20240620	095100	6499555	4100	4100	4100	4100	5
535	20240620	095000	6479055	4100	4100	4100	4100	0
536	20240620	094900	6479055	4100	4100	4100	4100	0
537	20240620	094800	6479055	4100	4100	4100	4100	0
538	20240620	094700	6479055	4100	4100	4100	4100	0
539	20240620	094600	6479055	4100	4100	4100	4100	0
540	20240620	094500	6479055	4100	4100	4100	4100	0
541	20240620	094400	6479055	4100	4100	4100	4100	0
542	20240620	094300	6479055	4100	4100	4100	4100	0
543	20240620	094200	6479055	4100	4100	4100	4100	0
544	20240620	094100	6479055	4100	4100	4100	4100	0
545	20240620	094000	6479055	4100	4100	4100	4100	0
546	20240620	093900	6479055	4100	4100	4100	4100	0
547	20240620	093800	6479055	4100	4100	4100	4100	0
548	20240620	093700	6479055	4100	4100	4100	4100	18
549	20240620	093600	6405255	4100	4100	4100	4100	108
550	20240620	093500	5962455	4100	4100	4100	4100	490
551	20240620	093400	3953455	4100	4100	4100	4100	0
552	20240620	093300	3953455	4100	4100	4100	4100	0
553	20240620	093200	3953455	4100	4100	4100	4100	5
554	20240620	093100	3932955	4100	4100	4100	4100	2
555	20240620	093000	3924755	4100	4100	4100	4100	0
556	20240620	092900	3924755	4100	4100	4100	4100	0
557	20240620	092800	3924755	4100	4100	4100	4100	0
558	20240620	092700	3924755	4100	4100	4100	4100	0
559	20240620	092600	3924755	4100	4100	4100	4100	0
560	20240620	092500	3924755	4100	4100	4100	4100	1
561	20240620	092400	3920655	4110	4110	4110	4110	0
562	20240620	092300	3920655	4110	4110	4110	4110	0
563	20240620	092200	3920655	4110	4110	4110	4110	0
564	20240620	092100	3920655	4110	4110	4110	4110	0
565	20240620	092000	3920655	4110	4110	4110	4110	0
566	20240620	091900	3920655	4110	4110	4110	4110	0
567	20240620	091800	3920655	4110	4110	4110	4110	0
568	20240620	091700	3920655	4110	4110	4110	4110	0
569	20240620	091600	3920655	4110	4110	4110	4110	0
570	20240620	091500	3920655	4110	4110	4110	4110	0
571	20240620	091400	3920655	4110	4110	4110	4110	47
572	20240620	091300	3727485	4110	4110	4110	4110	0
573	20240620	091200	3727485	4110	4110	4110	4110	30
574	20240620	091100	3604185	4110	4110	4110	4110	0
575	20240620	091000	3604185	4110	4110	4110	4110	0
576	20240620	090900	3604185	4110	4110	4110	4110	9
577	20240620	090800	3567195	4110	4110	4110	4110	10
578	20240620	090700	3526095	4110	4110	4110	4110	0
579	20240620	090600	3526095	4110	4110	4110	4110	0
580	20240620	090500	3526095	4110	4095	4110	4095	850
581	20240620	090400	32640	4080	4080	4080	4080	0
582	20240620	090300	32640	4080	4080	4080	4080	0
583	20240620	090200	32640	4080	4080	4080	4080	0
584	20240620	090100	32640	4080	4080	4080	4080	0
585	20240620	090000	32640	4080	4080	4080	4080	8