KissMeData/004780/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184400	16187250	4060	4060	4060	4060	15
3	20240712	184300	16187250	4060	4060	4060	4060	0
4	20240712	184200	16187250	4060	4060	4060	4060	0
5	20240712	184100	16187250	4060	4060	4060	4060	0
6	20240712	184000	16187250	4060	4060	4060	4060	0
7	20240712	183900	16187250	4060	4060	4060	4060	0
8	20240712	183800	16187250	4060	4060	4060	4060	0
9	20240712	183700	16187250	4060	4060	4060	4060	0
10	20240712	183600	16187250	4060	4060	4060	4060	0
11	20240712	183500	16187250	4060	4060	4060	4060	0
12	20240712	183400	16187250	4060	4060	4060	4060	0
13	20240712	183300	16187250	4060	4060	4060	4060	0
14	20240712	183200	16187250	4060	4060	4060	4060	0
15	20240712	183100	16187250	4060	4060	4060	4060	0
16	20240712	183000	16187250	4060	4060	4060	4060	0
17	20240712	182900	16187250	4060	4060	4060	4060	0
18	20240712	182800	16187250	4060	4060	4060	4060	0
19	20240712	182700	16187250	4060	4060	4060	4060	0
20	20240712	182600	16187250	4060	4060	4060	4060	0
21	20240712	182500	16187250	4060	4060	4060	4060	0
22	20240712	182400	16187250	4060	4060	4060	4060	0
23	20240712	182300	16187250	4060	4060	4060	4060	0
24	20240712	182200	16187250	4060	4060	4060	4060	0
25	20240712	182100	16187250	4060	4060	4060	4060	0
26	20240712	182000	16187250	4060	4060	4060	4060	0
27	20240712	181900	16187250	4060	4060	4060	4060	0
28	20240712	181800	16187250	4060	4060	4060	4060	0
29	20240712	181700	16187250	4060	4060	4060	4060	0
30	20240712	181600	16187250	4060	4060	4060	4060	0
31	20240712	181500	16187250	4060	4060	4060	4060	0
32	20240712	181400	16187250	4060	4060	4060	4060	15
33	20240712	181300	16187250	4060	4060	4060	4060	0
34	20240712	181200	16187250	4060	4060	4060	4060	0
35	20240712	181100	16187250	4060	4060	4060	4060	0
36	20240712	181000	16187250	4060	4060	4060	4060	0
37	20240712	180900	16187250	4060	4060	4060	4060	0
38	20240712	180800	16187250	4060	4060	4060	4060	0
39	20240712	180700	16187250	4060	4060	4060	4060	0
40	20240712	180600	16187250	4060	4060	4060	4060	0
41	20240712	180500	16187250	4060	4060	4060	4060	0
42	20240712	180400	16187250	4060	4060	4060	4060	0
43	20240712	180300	16187250	4060	4060	4060	4060	0
44	20240712	180200	16187250	4060	4060	4060	4060	0
45	20240712	180100	16187250	4060	4060	4060	4060	0
46	20240712	180000	16187250	4060	4060	4060	4060	0
47	20240712	175900	16187250	4060	4060	4060	4060	0
48	20240712	175800	16187250	4060	4060	4060	4060	0
49	20240712	175700	16187250	4060	4060	4060	4060	0
50	20240712	175600	16187250	4060	4060	4060	4060	0
51	20240712	175500	16187250	4060	4060	4060	4060	0
52	20240712	175400	16187250	4060	4060	4060	4060	0
53	20240712	175300	16187250	4060	4060	4060	4060	0
54	20240712	175200	16187250	4060	4060	4060	4060	0
55	20240712	175100	16187250	4060	4060	4060	4060	0
56	20240712	175000	16187250	4060	4060	4060	4060	0
57	20240712	174900	16187250	4060	4060	4060	4060	0
58	20240712	174800	16187250	4060	4060	4060	4060	0
59	20240712	174700	16187250	4060	4060	4060	4060	0
60	20240712	174600	16187250	4060	4060	4060	4060	0
61	20240712	174500	16187250	4060	4060	4060	4060	0
62	20240712	174400	16187250	4060	4060	4060	4060	15
63	20240712	174300	16187250	4060	4060	4060	4060	0
64	20240712	174200	16187250	4060	4060	4060	4060	0
65	20240712	174100	16187250	4060	4060	4060	4060	0
66	20240712	174000	16187250	4060	4060	4060	4060	0
67	20240712	173900	16187250	4060	4060	4060	4060	0
68	20240712	173800	16187250	4060	4060	4060	4060	0
69	20240712	173700	16187250	4060	4060	4060	4060	0
70	20240712	173600	16187250	4060	4060	4060	4060	0
71	20240712	173500	16187250	4060	4060	4060	4060	0
72	20240712	173400	16187250	4060	4060	4060	4060	0
73	20240712	173300	16187250	4060	4060	4060	4060	0
74	20240712	173200	16187250	4060	4060	4060	4060	0
75	20240712	173100	16187250	4060	4060	4060	4060	0
76	20240712	173000	16187250	4060	4060	4060	4060	0
77	20240712	172900	16187250	4060	4060	4060	4060	0
78	20240712	172800	16187250	4060	4060	4060	4060	0
79	20240712	172700	16187250	4060	4060	4060	4060	0
80	20240712	172600	16187250	4060	4060	4060	4060	0
81	20240712	172500	16187250	4060	4060	4060	4060	0
82	20240712	172400	16187250	4060	4060	4060	4060	0
83	20240712	172300	16187250	4060	4060	4060	4060	0
84	20240712	172200	16187250	4060	4060	4060	4060	0
85	20240712	172100	16187250	4060	4060	4060	4060	0
86	20240712	172000	16187250	4060	4060	4060	4060	0
87	20240712	171900	16187250	4060	4060	4060	4060	0
88	20240712	171800	16187250	4060	4060	4060	4060	0
89	20240712	171700	16187250	4060	4060	4060	4060	0
90	20240712	171600	16187250	4060	4060	4060	4060	0
91	20240712	171500	16187250	4060	4060	4060	4060	0
92	20240712	171400	16187250	4060	4060	4060	4060	15
93	20240712	171300	16187250	4060	4060	4060	4060	0
94	20240712	171200	16187250	4060	4060	4060	4060	0
95	20240712	171100	16187250	4060	4060	4060	4060	0
96	20240712	171000	16187250	4060	4060	4060	4060	0
97	20240712	170900	16187250	4060	4060	4060	4060	0
98	20240712	170800	16187250	4060	4060	4060	4060	0
99	20240712	170700	16187250	4060	4060	4060	4060	0
100	20240712	170600	16187250	4060	4060	4060	4060	0
101	20240712	170500	16187250	4060	4060	4060	4060	0
102	20240712	170400	16187250	4060	4060	4060	4060	0
103	20240712	170300	16187250	4060	4060	4060	4060	0
104	20240712	170200	16187250	4060	4060	4060	4060	0
105	20240712	170100	16187250	4060	4060	4060	4060	0
106	20240712	170000	16187250	4060	4060	4060	4060	0
107	20240712	165900	16187250	4060	4060	4060	4060	0
108	20240712	165800	16187250	4060	4060	4060	4060	0
109	20240712	165700	16187250	4060	4060	4060	4060	0
110	20240712	165600	16187250	4060	4060	4060	4060	0
111	20240712	165500	16187250	4060	4060	4060	4060	0
112	20240712	165400	16187250	4060	4060	4060	4060	0
113	20240712	165300	16187250	4060	4060	4060	4060	0
114	20240712	165200	16187250	4060	4060	4060	4060	0
115	20240712	165100	16187250	4060	4060	4060	4060	0
116	20240712	165000	16187250	4060	4060	4060	4060	0
117	20240712	164900	16187250	4060	4060	4060	4060	0
118	20240712	164800	16187250	4060	4060	4060	4060	0
119	20240712	164700	16187250	4060	4060	4060	4060	0
120	20240712	164600	16187250	4060	4060	4060	4060	0
121	20240712	164500	16187250	4060	4060	4060	4060	0
122	20240712	164400	16187250	4060	4060	4060	4060	15
123	20240712	164300	16187250	4060	4060	4060	4060	0
124	20240712	164200	16187250	4060	4060	4060	4060	0
125	20240712	164100	16187250	4060	4060	4060	4060	0
126	20240712	164000	16187250	4060	4060	4060	4060	0
127	20240712	163900	16187250	4060	4060	4060	4060	0
128	20240712	163800	16187250	4060	4060	4060	4060	0
129	20240712	163700	16187250	4060	4060	4060	4060	0
130	20240712	163600	16187250	4060	4060	4060	4060	0
131	20240712	163500	16187250	4060	4060	4060	4060	0
132	20240712	163400	16187250	4060	4060	4060	4060	0
133	20240712	163300	16187250	4060	4060	4060	4060	0
134	20240712	163200	16187250	4060	4060	4060	4060	0
135	20240712	163100	16187250	4060	4060	4060	4060	0
136	20240712	163000	16187250	4060	4060	4060	4060	0
137	20240712	162900	16187250	4060	4060	4060	4060	0
138	20240712	162800	16187250	4060	4060	4060	4060	0
139	20240712	162700	16187250	4060	4060	4060	4060	0
140	20240712	162600	16187250	4060	4060	4060	4060	0
141	20240712	162500	16187250	4060	4060	4060	4060	0
142	20240712	162400	16187250	4060	4060	4060	4060	0
143	20240712	162300	16187250	4060	4060	4060	4060	0
144	20240712	162200	16187250	4060	4060	4060	4060	0
145	20240712	162100	16187250	4060	4060	4060	4060	0
146	20240712	162000	16187250	4060	4060	4060	4060	0
147	20240712	161900	16187250	4060	4060	4060	4060	0
148	20240712	161800	16187250	4060	4060	4060	4060	0
149	20240712	161700	16187250	4060	4060	4060	4060	0
150	20240712	161600	16187250	4060	4060	4060	4060	0
151	20240712	161500	16187250	4060	4060	4060	4060	0
152	20240712	161400	16187250	4060	4060	4060	4060	15
153	20240712	161300	16187250	4060	4060	4060	4060	0
154	20240712	161200	16187250	4060	4060	4060	4060	0
155	20240712	161100	16187250	4060	4060	4060	4060	0
156	20240712	161000	16187250	4060	4060	4060	4060	0
157	20240712	160900	16187250	4060	4060	4060	4060	0
158	20240712	160800	16187250	4060	4060	4060	4060	0
159	20240712	160700	16187250	4060	4060	4060	4060	0
160	20240712	160600	16187250	4060	4060	4060	4060	0
161	20240712	160500	16187250	4060	4060	4060	4060	0
162	20240712	160400	16187250	4060	4060	4060	4060	0
163	20240712	160300	16187250	4060	4060	4060	4060	0
164	20240712	160200	16187250	4060	4060	4060	4060	0
165	20240712	160100	16187250	4060	4060	4060	4060	0
166	20240712	160000	16187250	4060	4060	4060	4060	0
167	20240712	155900	16187250	4060	4060	4060	4060	0
168	20240712	155800	16187250	4060	4060	4060	4060	0
169	20240712	155700	16187250	4060	4060	4060	4060	0
170	20240712	155600	16187250	4060	4060	4060	4060	0
171	20240712	155500	16187250	4060	4060	4060	4060	0
172	20240712	155400	16187250	4060	4060	4060	4060	0
173	20240712	155300	16187250	4060	4060	4060	4060	0
174	20240712	155200	16187250	4060	4060	4060	4060	0
175	20240712	155100	16187250	4060	4060	4060	4060	0
176	20240712	155000	16187250	4060	4060	4060	4060	0
177	20240712	154900	16187250	4060	4060	4060	4060	0
178	20240712	154800	16187250	4060	4060	4060	4060	0
179	20240712	154700	16187250	4060	4060	4060	4060	0
180	20240712	154600	16187250	4060	4060	4060	4060	0
181	20240712	154500	16187250	4060	4060	4060	4060	0
182	20240712	154400	16187250	4060	4060	4060	4060	15
183	20240712	154300	16187250	4060	4060	4060	4060	0
184	20240712	154200	16187250	4060	4060	4060	4060	0
185	20240712	154100	16187250	4060	4060	4060	4060	0
186	20240712	154000	16187250	4060	4060	4060	4060	0
187	20240712	153900	16187250	4060	4060	4060	4060	0
188	20240712	153800	16187250	4060	4060	4060	4060	0
189	20240712	153700	16187250	4060	4060	4060	4060	0
190	20240712	153600	16187250	4060	4060	4060	4060	0
191	20240712	153500	16187250	4060	4060	4060	4060	0
192	20240712	153400	16187250	4060	4060	4060	4060	0
193	20240712	153300	16187250	4060	4060	4060	4060	0
194	20240712	153200	16187250	4060	4060	4060	4060	0
195	20240712	153100	16187250	4060	4060	4060	4060	0
196	20240712	153000	16187250	4060	4060	4060	4060	15
197	20240712	152900	16126350	4060	4060	4060	4060	0
198	20240712	152800	16126350	4060	4060	4060	4060	0
199	20240712	152700	16126350	4060	4060	4060	4060	0
200	20240712	152600	16126350	4060	4060	4060	4060	0
201	20240712	152500	16126350	4060	4060	4060	4060	0
202	20240712	152400	16126350	4060	4060	4060	4060	0
203	20240712	152300	16126350	4060	4060	4060	4060	0
204	20240712	152200	16126350	4060	4060	4060	4060	0
205	20240712	152100	16126350	4060	4060	4060	4060	0
206	20240712	152000	16126350	4060	4060	4060	4060	0
207	20240712	151900	16126350	4060	4055	4060	4055	10
208	20240712	151800	16085785	4050	4050	4055	4050	8
209	20240712	151700	16053375	4050	4050	4055	4045	37
210	20240712	151600	15903630	4055	4055	4055	4055	2
211	20240712	151500	15895520	4060	4060	4060	4060	0
212	20240712	151400	15895520	4060	4060	4060	4060	1
213	20240712	151300	15891460	4055	4055	4055	4055	2
214	20240712	151200	15883350	4055	4055	4055	4055	0
215	20240712	151100	15883350	4055	4055	4055	4055	3
216	20240712	151000	15871185	4055	4055	4055	4055	0
217	20240712	150900	15871185	4055	4055	4055	4055	2
218	20240712	150800	15863075	4060	4060	4060	4060	0
219	20240712	150700	15863075	4060	4060	4060	4060	0
220	20240712	150600	15863075	4060	4060	4060	4060	0
221	20240712	150500	15863075	4060	4060	4060	4060	1
222	20240712	150400	15859015	4055	4055	4060	4055	42
223	20240712	150300	15688695	4055	4055	4060	4055	7
224	20240712	150200	15660305	4040	4040	4040	4040	0
225	20240712	150100	15660305	4040	4040	4040	4040	0
226	20240712	150000	15660305	4040	4040	4040	4040	0
227	20240712	145900	15660305	4040	4050	4050	4040	60
228	20240712	145800	15417585	4060	4060	4060	4060	0
229	20240712	145700	15417585	4060	4060	4060	4060	0
230	20240712	145600	15417585	4060	4060	4060	4060	0
231	20240712	145500	15417585	4060	4060	4060	4060	0
232	20240712	145400	15417585	4060	4060	4060	4055	5
233	20240712	145300	15397295	4055	4055	4055	4055	1
234	20240712	145200	15393240	4060	4045	4060	4040	116
235	20240712	145100	14924080	4045	4055	4055	4045	61
236	20240712	145000	14677265	4060	4060	4060	4060	0
237	20240712	144900	14677265	4060	4060	4060	4060	0
238	20240712	144800	14677265	4060	4060	4060	4060	0
239	20240712	144700	14677265	4060	4060	4060	4060	0
240	20240712	144600	14677265	4060	4060	4060	4060	0
241	20240712	144500	14677265	4060	4060	4060	4060	0
242	20240712	144400	14677265	4060	4060	4060	4060	0
243	20240712	144300	14677265	4060	4060	4060	4060	0
244	20240712	144200	14677265	4060	4060	4060	4060	1
245	20240712	144100	14673205	4060	4060	4060	4060	104
246	20240712	144000	14250965	4060	4060	4060	4060	0
247	20240712	143900	14250965	4060	4060	4060	4060	0
248	20240712	143800	14250965	4060	4060	4060	4060	0
249	20240712	143700	14250965	4060	4060	4060	4060	0
250	20240712	143600	14250965	4060	4060	4060	4060	0
251	20240712	143500	14250965	4060	4060	4060	4060	0
252	20240712	143400	14250965	4060	4060	4060	4060	0
253	20240712	143300	14250965	4060	4060	4060	4060	0
254	20240712	143200	14250965	4060	4060	4060	4060	0
255	20240712	143100	14250965	4060	4060	4060	4060	0
256	20240712	143000	14250965	4060	4060	4060	4060	0
257	20240712	142900	14250965	4060	4060	4060	4060	0
258	20240712	142800	14250965	4060	4060	4060	4060	0
259	20240712	142700	14250965	4060	4060	4060	4060	0
260	20240712	142600	14250965	4060	4060	4060	4060	0
261	20240712	142500	14250965	4060	4060	4060	4060	0
262	20240712	142400	14250965	4060	4060	4060	4060	0
263	20240712	142300	14250965	4060	4060	4060	4060	0
264	20240712	142200	14250965	4060	4060	4060	4060	0
265	20240712	142100	14250965	4060	4060	4060	4060	20
266	20240712	142000	14169765	4055	4055	4055	4055	1
267	20240712	141900	14165710	4060	4060	4060	4060	0
268	20240712	141800	14165710	4060	4060	4060	4060	0
269	20240712	141700	14165710	4060	4060	4060	4060	7
270	20240712	141600	14137290	4060	4060	4060	4060	5
271	20240712	141500	14116990	4050	4055	4060	4050	6
272	20240712	141400	14092660	4055	4055	4055	4055	2
273	20240712	141300	14084550	4060	4060	4060	4060	1
274	20240712	141200	14080490	4050	4050	4050	4050	0
275	20240712	141100	14080490	4050	4050	4050	4050	0
276	20240712	141000	14080490	4050	4050	4050	4050	0
277	20240712	140900	14080490	4050	4050	4050	4050	0
278	20240712	140800	14080490	4050	4055	4055	4050	4
279	20240712	140700	14064275	4060	4060	4060	4060	0
280	20240712	140600	14064275	4060	4060	4060	4060	0
281	20240712	140500	14064275	4060	4060	4060	4060	0
282	20240712	140400	14064275	4060	4060	4060	4060	0
283	20240712	140300	14064275	4060	4060	4060	4060	0
284	20240712	140200	14064275	4060	4060	4060	4060	0
285	20240712	140100	14064275	4060	4060	4060	4060	0
286	20240712	140000	14064275	4060	4060	4060	4060	1
287	20240712	135900	14060215	4060	4060	4060	4060	0
288	20240712	135800	14060215	4060	4060	4060	4060	0
289	20240712	135700	14060215	4060	4060	4060	4060	0
290	20240712	135600	14060215	4060	4060	4060	4060	2
291	20240712	135500	14052095	4050	4055	4055	4050	51
292	20240712	135400	13845530	4060	4060	4060	4060	0
293	20240712	135300	13845530	4060	4060	4060	4060	0
294	20240712	135200	13845530	4060	4060	4060	4060	0
295	20240712	135100	13845530	4060	4060	4060	4060	0
296	20240712	135000	13845530	4060	4060	4060	4060	0
297	20240712	134900	13845530	4060	4060	4060	4060	0
298	20240712	134800	13845530	4060	4060	4060	4060	0
299	20240712	134700	13845530	4060	4060	4060	4060	0
300	20240712	134600	13845530	4060	4060	4060	4060	0
301	20240712	134500	13845530	4060	4060	4060	4060	0
302	20240712	134400	13845530	4060	4060	4060	4060	0
303	20240712	134300	13845530	4060	4060	4060	4060	0
304	20240712	134200	13845530	4060	4060	4060	4060	0
305	20240712	134100	13845530	4060	4060	4060	4060	0
306	20240712	134000	13845530	4060	4060	4060	4060	0
307	20240712	133900	13845530	4060	4060	4060	4060	885
308	20240712	133800	10252430	4060	4060	4060	4060	0
309	20240712	133700	10252430	4060	4060	4060	4060	0
310	20240712	133600	10252430	4060	4060	4060	4060	0
311	20240712	133500	10252430	4060	4060	4060	4060	0
312	20240712	133400	10252430	4060	4060	4060	4060	0
313	20240712	133300	10252430	4060	4060	4060	4060	39
314	20240712	133200	10094090	4065	4065	4065	4065	0
315	20240712	133100	10094090	4065	4065	4065	4065	0
316	20240712	133000	10094090	4065	4065	4065	4065	0
317	20240712	132900	10094090	4065	4065	4065	4065	0
318	20240712	132800	10094090	4065	4065	4065	4065	0
319	20240712	132700	10094090	4065	4065	4065	4065	0
320	20240712	132600	10094090	4065	4065	4065	4065	20
321	20240712	132500	10012790	4065	4065	4065	4065	0
322	20240712	132400	10012790	4065	4065	4065	4065	0
323	20240712	132300	10012790	4065	4065	4065	4065	0
324	20240712	132200	10012790	4065	4065	4065	4065	0
325	20240712	132100	10012790	4065	4065	4065	4065	0
326	20240712	132000	10012790	4065	4065	4065	4065	0
327	20240712	131900	10012790	4065	4065	4065	4065	0
328	20240712	131800	10012790	4065	4065	4065	4065	0
329	20240712	131700	10012790	4065	4065	4065	4065	0
330	20240712	131600	10012790	4065	4065	4065	4065	200
331	20240712	131500	9199790	4060	4060	4060	4060	0
332	20240712	131400	9199790	4060	4060	4060	4060	0
333	20240712	131300	9199790	4060	4060	4060	4060	0
334	20240712	131200	9199790	4060	4060	4060	4060	0
335	20240712	131100	9199790	4060	4060	4060	4060	0
336	20240712	131000	9199790	4060	4060	4060	4060	0
337	20240712	130900	9199790	4060	4060	4060	4060	0
338	20240712	130800	9199790	4060	4060	4060	4060	0
339	20240712	130700	9199790	4060	4060	4060	4060	0
340	20240712	130600	9199790	4060	4060	4060	4060	0
341	20240712	130500	9199790	4060	4060	4060	4060	0
342	20240712	130400	9199790	4060	4060	4060	4060	0
343	20240712	130300	9199790	4060	4060	4060	4060	1576
344	20240712	130200	2801230	4060	4060	4060	4060	0
345	20240712	130100	2801230	4060	4060	4060	4060	0
346	20240712	130000	2801230	4060	4060	4060	4060	0
347	20240712	125900	2801230	4060	4060	4060	4060	0
348	20240712	125800	2801230	4060	4060	4060	4060	0
349	20240712	125700	2801230	4060	4060	4060	4060	0
350	20240712	125600	2801230	4060	4060	4060	4060	0
351	20240712	125500	2801230	4060	4060	4060	4060	0
352	20240712	125400	2801230	4060	4060	4060	4060	0
353	20240712	125300	2801230	4060	4060	4060	4060	0
354	20240712	125200	2801230	4060	4060	4060	4060	0
355	20240712	125100	2801230	4060	4060	4060	4060	0
356	20240712	125000	2801230	4060	4060	4060	4060	0
357	20240712	124900	2801230	4060	4060	4060	4060	0
358	20240712	124800	2801230	4060	4060	4060	4060	0
359	20240712	124700	2801230	4060	4060	4060	4060	0
360	20240712	124600	2801230	4060	4060	4060	4060	0
361	20240712	124500	2801230	4060	4060	4060	4060	0
362	20240712	124400	2801230	4060	4060	4060	4060	0
363	20240712	124300	2801230	4060	4060	4060	4060	0
364	20240712	124200	2801230	4060	4060	4060	4060	1
365	20240712	124100	2797170	4050	4050	4050	4050	0
366	20240712	124000	2797170	4050	4050	4050	4050	0
367	20240712	123900	2797170	4050	4050	4050	4050	0
368	20240712	123800	2797170	4050	4050	4050	4050	0
369	20240712	123700	2797170	4050	4050	4050	4050	0
370	20240712	123600	2797170	4050	4050	4050	4050	185
371	20240712	123500	2047920	4055	4055	4055	4055	0
372	20240712	123400	2047920	4055	4055	4055	4055	0
373	20240712	123300	2047920	4055	4055	4055	4055	6
374	20240712	123200	2023590	4060	4060	4060	4060	0
375	20240712	123100	2023590	4060	4060	4060	4060	0
376	20240712	123000	2023590	4060	4060	4060	4060	0
377	20240712	122900	2023590	4060	4060	4060	4060	0
378	20240712	122800	2023590	4060	4060	4060	4060	0
379	20240712	122700	2023590	4060	4060	4060	4060	0
380	20240712	122600	2023590	4060	4060	4060	4060	0
381	20240712	122500	2023590	4060	4060	4060	4060	0
382	20240712	122400	2023590	4060	4060	4060	4060	0
383	20240712	122300	2023590	4060	4060	4060	4060	0
384	20240712	122200	2023590	4060	4060	4060	4060	0
385	20240712	122100	2023590	4060	4060	4060	4060	0
386	20240712	122000	2023590	4060	4060	4060	4060	0
387	20240712	121900	2023590	4060	4060	4060	4060	0
388	20240712	121800	2023590	4060	4060	4060	4060	0
389	20240712	121700	2023590	4060	4060	4060	4060	0
390	20240712	121600	2023590	4060	4060	4060	4060	0
391	20240712	121500	2023590	4060	4060	4060	4060	0
392	20240712	121400	2023590	4060	4060	4060	4060	0
393	20240712	121300	2023590	4060	4060	4060	4060	1
394	20240712	121200	2019530	4055	4055	4055	4055	0
395	20240712	121100	2019530	4055	4055	4055	4055	0
396	20240712	121000	2019530	4055	4055	4055	4055	0
397	20240712	120900	2019530	4055	4060	4060	4055	31
398	20240712	120800	1893820	4055	4055	4055	4055	56
399	20240712	120700	1666740	4060	4060	4060	4060	0
400	20240712	120600	1666740	4060	4060	4060	4060	0
401	20240712	120500	1666740	4060	4060	4060	4060	0
402	20240712	120400	1666740	4060	4060	4060	4060	0
403	20240712	120300	1666740	4060	4060	4060	4060	0
404	20240712	120200	1666740	4060	4060	4060	4060	0
405	20240712	120100	1666740	4060	4060	4060	4060	0
406	20240712	120000	1666740	4060	4060	4060	4060	0
407	20240712	115900	1666740	4060	4060	4060	4060	0
408	20240712	115800	1666740	4060	4060	4060	4060	0
409	20240712	115700	1666740	4060	4060	4060	4060	0
410	20240712	115600	1666740	4060	4060	4060	4060	0
411	20240712	115500	1666740	4060	4060	4060	4060	0
412	20240712	115400	1666740	4060	4060	4060	4060	0
413	20240712	115300	1666740	4060	4060	4060	4060	0
414	20240712	115200	1666740	4060	4060	4060	4060	0
415	20240712	115100	1666740	4060	4060	4060	4060	0
416	20240712	115000	1666740	4060	4060	4060	4060	0
417	20240712	114900	1666740	4060	4060	4060	4060	0
418	20240712	114800	1666740	4060	4060	4060	4060	0
419	20240712	114700	1666740	4060	4060	4060	4060	0
420	20240712	114600	1666740	4060	4060	4060	4060	0
421	20240712	114500	1666740	4060	4060	4060	4060	0
422	20240712	114400	1666740	4060	4060	4060	4060	24
423	20240712	114300	1569300	4060	4060	4060	4060	0
424	20240712	114200	1569300	4060	4060	4060	4060	0
425	20240712	114100	1569300	4060	4060	4060	4060	0
426	20240712	114000	1569300	4060	4060	4060	4060	0
427	20240712	113900	1569300	4060	4060	4060	4060	0
428	20240712	113800	1569300	4060	4060	4060	4060	0
429	20240712	113700	1569300	4060	4060	4060	4060	0
430	20240712	113600	1569300	4060	4060	4060	4060	0
431	20240712	113500	1569300	4060	4060	4060	4060	0
432	20240712	113400	1569300	4060	4060	4060	4060	0
433	20240712	113300	1569300	4060	4060	4060	4060	0
434	20240712	113200	1569300	4060	4060	4060	4060	0
435	20240712	113100	1569300	4060	4060	4060	4060	0
436	20240712	113000	1569300	4060	4060	4060	4060	0
437	20240712	112900	1569300	4060	4060	4060	4060	0
438	20240712	112800	1569300	4060	4060	4060	4060	0
439	20240712	112700	1569300	4060	4060	4060	4060	0
440	20240712	112600	1569300	4060	4060	4060	4060	0
441	20240712	112500	1569300	4060	4060	4060	4060	0
442	20240712	112400	1569300	4060	4060	4060	4060	1
443	20240712	112300	1565240	4055	4055	4055	4055	0
444	20240712	112200	1565240	4055	4055	4055	4055	0
445	20240712	112100	1565240	4055	4055	4055	4055	0
446	20240712	112000	1565240	4055	4055	4055	4055	38
447	20240712	111900	1411150	4060	4060	4060	4060	12
448	20240712	111800	1362430	4065	4065	4065	4065	0
449	20240712	111700	1362430	4065	4065	4065	4065	0
450	20240712	111600	1362430	4065	4065	4065	4065	0
451	20240712	111500	1362430	4065	4065	4065	4065	0
452	20240712	111400	1362430	4065	4065	4065	4065	0
453	20240712	111300	1362430	4065	4065	4065	4065	0
454	20240712	111200	1362430	4065	4065	4065	4065	0
455	20240712	111100	1362430	4065	4065	4065	4065	0
456	20240712	111000	1362430	4065	4065	4065	4065	0
457	20240712	110900	1362430	4065	4065	4065	4065	0
458	20240712	110800	1362430	4065	4065	4065	4065	0
459	20240712	110700	1362430	4065	4065	4065	4065	0
460	20240712	110600	1362430	4065	4065	4065	4065	0
461	20240712	110500	1362430	4065	4065	4065	4065	0
462	20240712	110400	1362430	4065	4065	4065	4065	0
463	20240712	110300	1362430	4065	4065	4065	4065	0
464	20240712	110200	1362430	4065	4065	4065	4065	0
465	20240712	110100	1362430	4065	4065	4065	4065	0
466	20240712	110000	1362430	4065	4065	4065	4065	0
467	20240712	105900	1362430	4065	4065	4065	4065	0
468	20240712	105800	1362430	4065	4065	4065	4065	0
469	20240712	105700	1362430	4065	4065	4065	4065	0
470	20240712	105600	1362430	4065	4065	4065	4065	1
471	20240712	105500	1358365	4065	4065	4065	4065	5
472	20240712	105400	1338040	4065	4065	4065	4065	0
473	20240712	105300	1338040	4065	4065	4065	4065	0
474	20240712	105200	1338040	4065	4065	4065	4065	5
475	20240712	105100	1317715	4065	4065	4065	4065	0
476	20240712	105000	1317715	4065	4065	4065	4065	0
477	20240712	104900	1317715	4065	4065	4065	4065	0
478	20240712	104800	1317715	4065	4065	4065	4065	0
479	20240712	104700	1317715	4065	4065	4065	4065	0
480	20240712	104600	1317715	4065	4065	4065	4065	1
481	20240712	104500	1313650	4065	4065	4065	4065	0
482	20240712	104400	1313650	4065	4065	4065	4065	0
483	20240712	104300	1313650	4065	4065	4065	4065	0
484	20240712	104200	1313650	4065	4065	4065	4065	5
485	20240712	104100	1293325	4065	4065	4065	4065	0
486	20240712	104000	1293325	4065	4065	4065	4065	0
487	20240712	103900	1293325	4065	4065	4065	4065	0
488	20240712	103800	1293325	4065	4065	4065	4065	0
489	20240712	103700	1293325	4065	4065	4065	4065	0
490	20240712	103600	1293325	4065	4065	4065	4065	0
491	20240712	103500	1293325	4065	4065	4065	4065	0
492	20240712	103400	1293325	4065	4065	4065	4065	0
493	20240712	103300	1293325	4065	4065	4065	4065	0
494	20240712	103200	1293325	4065	4065	4065	4065	0
495	20240712	103100	1293325	4065	4065	4065	4065	0
496	20240712	103000	1293325	4065	4065	4065	4065	0
497	20240712	102900	1293325	4065	4065	4065	4065	0
498	20240712	102800	1293325	4065	4065	4065	4065	4
499	20240712	102700	1277065	4065	4065	4065	4065	0
500	20240712	102600	1277065	4065	4065	4065	4065	0
501	20240712	102500	1277065	4065	4065	4065	4065	1
502	20240712	102400	1273000	4065	4065	4065	4065	0
503	20240712	102300	1273000	4065	4065	4065	4065	0
504	20240712	102200	1273000	4065	4065	4065	4065	1
505	20240712	102100	1268935	4065	4065	4065	4065	0
506	20240712	102000	1268935	4065	4065	4065	4065	0
507	20240712	101900	1268935	4065	4065	4065	4065	0
508	20240712	101800	1268935	4065	4065	4065	4065	0
509	20240712	101700	1268935	4065	4065	4065	4065	0
510	20240712	101600	1268935	4065	4065	4065	4065	0
511	20240712	101500	1268935	4065	4065	4065	4065	0
512	20240712	101400	1268935	4065	4065	4065	4065	0
513	20240712	101300	1268935	4065	4065	4065	4065	0
514	20240712	101200	1268935	4065	4065	4065	4065	1
515	20240712	101100	1264870	4070	4070	4070	4070	0
516	20240712	101000	1264870	4070	4070	4070	4070	0
517	20240712	100900	1264870	4070	4070	4070	4070	0
518	20240712	100800	1264870	4070	4070	4070	4070	0
519	20240712	100700	1264870	4070	4070	4070	4070	0
520	20240712	100600	1264870	4070	4070	4070	4070	0
521	20240712	100500	1264870	4070	4070	4070	4070	0
522	20240712	100400	1264870	4070	4070	4070	4070	0
523	20240712	100300	1264870	4070	4070	4070	4070	0
524	20240712	100200	1264870	4070	4070	4070	4070	0
525	20240712	100100	1264870	4070	4070	4070	4070	0
526	20240712	100000	1264870	4070	4070	4070	4070	0
527	20240712	095900	1264870	4070	4070	4070	4070	0
528	20240712	095800	1264870	4070	4070	4070	4070	0
529	20240712	095700	1264870	4070	4070	4070	4070	2
530	20240712	095600	1256730	4070	4070	4070	4070	0
531	20240712	095500	1256730	4070	4070	4070	4070	0
532	20240712	095400	1256730	4070	4070	4070	4070	0
533	20240712	095300	1256730	4070	4070	4070	4070	0
534	20240712	095200	1256730	4070	4070	4070	4070	0
535	20240712	095100	1256730	4070	4070	4070	4070	0
536	20240712	095000	1256730	4070	4070	4070	4070	52
537	20240712	094900	1045090	4070	4070	4070	4070	0
538	20240712	094800	1045090	4070	4070	4070	4070	0
539	20240712	094700	1045090	4070	4070	4070	4070	0
540	20240712	094600	1045090	4070	4070	4070	4070	0
541	20240712	094500	1045090	4070	4070	4070	4070	0
542	20240712	094400	1045090	4070	4070	4070	4070	0
543	20240712	094300	1045090	4070	4070	4070	4070	0
544	20240712	094200	1045090	4070	4070	4070	4070	0
545	20240712	094100	1045090	4070	4070	4070	4070	0
546	20240712	094000	1045090	4070	4070	4070	4070	32
547	20240712	093900	914850	4070	4070	4070	4070	0
548	20240712	093800	914850	4070	4070	4070	4070	0
549	20240712	093700	914850	4070	4070	4070	4070	0
550	20240712	093600	914850	4070	4070	4070	4070	0
551	20240712	093500	914850	4070	4070	4070	4070	8
552	20240712	093400	882290	4070	4070	4070	4070	8
553	20240712	093300	849730	4070	4070	4070	4070	0
554	20240712	093200	849730	4070	4070	4070	4070	9
555	20240712	093100	813100	4070	4070	4070	4070	0
556	20240712	093000	813100	4070	4070	4070	4070	0
557	20240712	092900	813100	4070	4070	4070	4070	0
558	20240712	092800	813100	4070	4070	4070	4070	0
559	20240712	092700	813100	4070	4070	4070	4070	0
560	20240712	092600	813100	4070	4070	4070	4070	0
561	20240712	092500	813100	4070	4075	4075	4070	4
562	20240712	092400	796805	4070	4070	4070	4070	3
563	20240712	092300	784595	4075	4070	4075	4070	57
564	20240712	092200	552600	4060	4060	4060	4060	1
565	20240712	092100	548540	4070	4070	4070	4070	46
566	20240712	092000	361320	4065	4065	4065	4065	0
567	20240712	091900	361320	4065	4065	4065	4065	0
568	20240712	091800	361320	4065	4065	4065	4065	0
569	20240712	091700	361320	4065	4065	4065	4065	0
570	20240712	091600	361320	4065	4065	4065	4065	0
571	20240712	091500	361320	4065	4065	4065	4065	0
572	20240712	091400	361320	4065	4065	4065	4065	0
573	20240712	091300	361320	4065	4065	4065	4065	0
574	20240712	091200	361320	4065	4065	4065	4065	0
575	20240712	091100	361320	4065	4065	4065	4065	5
576	20240712	091000	340995	4065	4065	4065	4065	0
577	20240712	090900	340995	4065	4065	4065	4065	2
578	20240712	090800	332865	4065	4065	4065	4065	0
579	20240712	090700	332865	4065	4065	4065	4065	2
580	20240712	090600	324735	4090	4060	4090	4060	30
581	20240712	090500	202905	4055	4055	4055	4055	1
582	20240712	090400	198850	4060	4060	4060	4060	0
583	20240712	090300	198850	4060	4060	4060	4060	0
584	20240712	090200	198850	4060	4060	4060	4060	40
585	20240712	090100	36450	4050	4050	4050	4050	0
586	20240712	090000	36450	4050	4050	4050	4050	9