KissMeData/005670/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184500	35003325	4680	4680	4680	4680	501
3	20240429	184400	35003325	4680	4680	4680	4680	0
4	20240429	184300	35003325	4680	4680	4680	4680	0
5	20240429	184200	35003325	4680	4680	4680	4680	0
6	20240429	184100	35003325	4680	4680	4680	4680	0
7	20240429	184000	35003325	4680	4680	4680	4680	0
8	20240429	183900	35003325	4680	4680	4680	4680	0
9	20240429	183800	35003325	4680	4680	4680	4680	0
10	20240429	183700	35003325	4680	4680	4680	4680	0
11	20240429	183600	35003325	4680	4680	4680	4680	0
12	20240429	183500	35003325	4680	4680	4680	4680	0
13	20240429	183400	35003325	4680	4680	4680	4680	0
14	20240429	183300	35003325	4680	4680	4680	4680	0
15	20240429	183200	35003325	4680	4680	4680	4680	0
16	20240429	183100	35003325	4680	4680	4680	4680	0
17	20240429	183000	35003325	4680	4680	4680	4680	0
18	20240429	182900	35003325	4680	4680	4680	4680	0
19	20240429	182800	35003325	4680	4680	4680	4680	0
20	20240429	182700	35003325	4680	4680	4680	4680	0
21	20240429	182600	35003325	4680	4680	4680	4680	0
22	20240429	182500	35003325	4680	4680	4680	4680	0
23	20240429	182400	35003325	4680	4680	4680	4680	0
24	20240429	182300	35003325	4680	4680	4680	4680	0
25	20240429	182200	35003325	4680	4680	4680	4680	0
26	20240429	182100	35003325	4680	4680	4680	4680	0
27	20240429	182000	35003325	4680	4680	4680	4680	0
28	20240429	181900	35003325	4680	4680	4680	4680	0
29	20240429	181800	35003325	4680	4680	4680	4680	0
30	20240429	181700	35003325	4680	4680	4680	4680	0
31	20240429	181600	35003325	4680	4680	4680	4680	0
32	20240429	181500	35003325	4680	4680	4680	4680	501
33	20240429	181400	35003325	4680	4680	4680	4680	0
34	20240429	181300	35003325	4680	4680	4680	4680	0
35	20240429	181200	35003325	4680	4680	4680	4680	0
36	20240429	181100	35003325	4680	4680	4680	4680	0
37	20240429	181000	35003325	4680	4680	4680	4680	0
38	20240429	180900	35003325	4680	4680	4680	4680	0
39	20240429	180800	35003325	4680	4680	4680	4680	0
40	20240429	180700	35003325	4680	4680	4680	4680	0
41	20240429	180600	35003325	4680	4680	4680	4680	0
42	20240429	180500	35003325	4680	4680	4680	4680	0
43	20240429	180400	35003325	4680	4680	4680	4680	0
44	20240429	180300	35003325	4680	4680	4680	4680	0
45	20240429	180200	35003325	4680	4680	4680	4680	0
46	20240429	180100	35003325	4680	4680	4680	4680	0
47	20240429	180000	35003325	4680	4680	4680	4680	0
48	20240429	175900	35003325	4680	4680	4680	4680	0
49	20240429	175800	35003325	4680	4680	4680	4680	0
50	20240429	175700	35003325	4680	4680	4680	4680	0
51	20240429	175600	35003325	4680	4680	4680	4680	0
52	20240429	175500	35003325	4680	4680	4680	4680	0
53	20240429	175400	35003325	4680	4680	4680	4680	0
54	20240429	175300	35003325	4680	4680	4680	4680	0
55	20240429	175200	35003325	4680	4680	4680	4680	0
56	20240429	175100	35003325	4680	4680	4680	4680	0
57	20240429	175000	35003325	4680	4680	4680	4680	0
58	20240429	174900	35003325	4680	4680	4680	4680	0
59	20240429	174800	35003325	4680	4680	4680	4680	0
60	20240429	174700	35003325	4680	4680	4680	4680	0
61	20240429	174600	35003325	4680	4680	4680	4680	0
62	20240429	174500	35003325	4680	4680	4680	4680	501
63	20240429	174400	35003325	4680	4680	4680	4680	0
64	20240429	174300	35003325	4680	4680	4680	4680	0
65	20240429	174200	35003325	4680	4680	4680	4680	0
66	20240429	174100	35003325	4680	4680	4680	4680	0
67	20240429	174000	35003325	4680	4680	4680	4680	0
68	20240429	173900	35003325	4680	4680	4680	4680	0
69	20240429	173800	35003325	4680	4680	4680	4680	0
70	20240429	173700	35003325	4680	4680	4680	4680	0
71	20240429	173600	35003325	4680	4680	4680	4680	0
72	20240429	173500	35003325	4680	4680	4680	4680	0
73	20240429	173400	35003325	4680	4680	4680	4680	0
74	20240429	173300	35003325	4680	4680	4680	4680	0
75	20240429	173200	35003325	4680	4680	4680	4680	0
76	20240429	173100	35003325	4680	4680	4680	4680	0
77	20240429	173000	35003325	4680	4680	4680	4680	0
78	20240429	172900	35003325	4680	4680	4680	4680	0
79	20240429	172800	35003325	4680	4680	4680	4680	0
80	20240429	172700	35003325	4680	4680	4680	4680	0
81	20240429	172600	35003325	4680	4680	4680	4680	0
82	20240429	172500	35003325	4680	4680	4680	4680	0
83	20240429	172400	35003325	4680	4680	4680	4680	0
84	20240429	172300	35003325	4680	4680	4680	4680	0
85	20240429	172200	35003325	4680	4680	4680	4680	0
86	20240429	172100	35003325	4680	4680	4680	4680	0
87	20240429	172000	35003325	4680	4680	4680	4680	0
88	20240429	171900	35003325	4680	4680	4680	4680	0
89	20240429	171800	35003325	4680	4680	4680	4680	0
90	20240429	171700	35003325	4680	4680	4680	4680	0
91	20240429	171600	35003325	4680	4680	4680	4680	0
92	20240429	171500	35003325	4680	4680	4680	4680	501
93	20240429	171400	35003325	4680	4680	4680	4680	0
94	20240429	171300	35003325	4680	4680	4680	4680	0
95	20240429	171200	35003325	4680	4680	4680	4680	0
96	20240429	171100	35003325	4680	4680	4680	4680	0
97	20240429	171000	35003325	4680	4680	4680	4680	0
98	20240429	170900	35003325	4680	4680	4680	4680	0
99	20240429	170800	35003325	4680	4680	4680	4680	0
100	20240429	170700	35003325	4680	4680	4680	4680	0
101	20240429	170600	35003325	4680	4680	4680	4680	0
102	20240429	170500	35003325	4680	4680	4680	4680	0
103	20240429	170400	35003325	4680	4680	4680	4680	0
104	20240429	170300	35003325	4680	4680	4680	4680	0
105	20240429	170200	35003325	4680	4680	4680	4680	0
106	20240429	170100	35003325	4680	4680	4680	4680	0
107	20240429	170000	35003325	4680	4680	4680	4680	0
108	20240429	165900	35003325	4680	4680	4680	4680	0
109	20240429	165800	35003325	4680	4680	4680	4680	0
110	20240429	165700	35003325	4680	4680	4680	4680	0
111	20240429	165600	35003325	4680	4680	4680	4680	0
112	20240429	165500	35003325	4680	4680	4680	4680	0
113	20240429	165400	35003325	4680	4680	4680	4680	0
114	20240429	165300	35003325	4680	4680	4680	4680	0
115	20240429	165200	35003325	4680	4680	4680	4680	0
116	20240429	165100	35003325	4680	4680	4680	4680	0
117	20240429	165000	35003325	4680	4680	4680	4680	0
118	20240429	164900	35003325	4680	4680	4680	4680	0
119	20240429	164800	35003325	4680	4680	4680	4680	0
120	20240429	164700	35003325	4680	4680	4680	4680	0
121	20240429	164600	35003325	4680	4680	4680	4680	0
122	20240429	164500	35003325	4680	4680	4680	4680	501
123	20240429	164400	35003325	4680	4680	4680	4680	0
124	20240429	164300	35003325	4680	4680	4680	4680	0
125	20240429	164200	35003325	4680	4680	4680	4680	0
126	20240429	164100	35003325	4680	4680	4680	4680	0
127	20240429	164000	35003325	4680	4680	4680	4680	0
128	20240429	163900	35003325	4680	4680	4680	4680	0
129	20240429	163800	35003325	4680	4680	4680	4680	0
130	20240429	163700	35003325	4680	4680	4680	4680	0
131	20240429	163600	35003325	4680	4680	4680	4680	0
132	20240429	163500	35003325	4680	4680	4680	4680	0
133	20240429	163400	35003325	4680	4680	4680	4680	0
134	20240429	163300	35003325	4680	4680	4680	4680	0
135	20240429	163200	35003325	4680	4680	4680	4680	0
136	20240429	163100	35003325	4680	4680	4680	4680	0
137	20240429	163000	35003325	4680	4680	4680	4680	0
138	20240429	162900	35003325	4680	4680	4680	4680	0
139	20240429	162800	35003325	4680	4680	4680	4680	0
140	20240429	162700	35003325	4680	4680	4680	4680	0
141	20240429	162600	35003325	4680	4680	4680	4680	0
142	20240429	162500	35003325	4680	4680	4680	4680	0
143	20240429	162400	35003325	4680	4680	4680	4680	0
144	20240429	162300	35003325	4680	4680	4680	4680	0
145	20240429	162200	35003325	4680	4680	4680	4680	0
146	20240429	162100	35003325	4680	4680	4680	4680	0
147	20240429	162000	35003325	4680	4680	4680	4680	0
148	20240429	161900	35003325	4680	4680	4680	4680	0
149	20240429	161800	35003325	4680	4680	4680	4680	0
150	20240429	161700	35003325	4680	4680	4680	4680	0
151	20240429	161600	35003325	4680	4680	4680	4680	0
152	20240429	161500	35003325	4680	4680	4680	4680	501
153	20240429	161400	35003325	4680	4680	4680	4680	0
154	20240429	161300	35003325	4680	4680	4680	4680	0
155	20240429	161200	35003325	4680	4680	4680	4680	0
156	20240429	161100	35003325	4680	4680	4680	4680	0
157	20240429	161000	35003325	4680	4680	4680	4680	0
158	20240429	160900	35003325	4680	4680	4680	4680	0
159	20240429	160800	35003325	4680	4680	4680	4680	0
160	20240429	160700	35003325	4680	4680	4680	4680	0
161	20240429	160600	35003325	4680	4680	4680	4680	0
162	20240429	160500	35003325	4680	4680	4680	4680	0
163	20240429	160400	35003325	4680	4680	4680	4680	0
164	20240429	160300	35003325	4680	4680	4680	4680	0
165	20240429	160200	35003325	4680	4680	4680	4680	0
166	20240429	160100	35003325	4680	4680	4680	4680	0
167	20240429	160000	35003325	4680	4680	4680	4680	0
168	20240429	155900	35003325	4680	4680	4680	4680	0
169	20240429	155800	35003325	4680	4680	4680	4680	0
170	20240429	155700	35003325	4680	4680	4680	4680	0
171	20240429	155600	35003325	4680	4680	4680	4680	0
172	20240429	155500	35003325	4680	4680	4680	4680	0
173	20240429	155400	35003325	4680	4680	4680	4680	0
174	20240429	155300	35003325	4680	4680	4680	4680	0
175	20240429	155200	35003325	4680	4680	4680	4680	0
176	20240429	155100	35003325	4680	4680	4680	4680	0
177	20240429	155000	35003325	4680	4680	4680	4680	0
178	20240429	154900	35003325	4680	4680	4680	4680	0
179	20240429	154800	35003325	4680	4680	4680	4680	0
180	20240429	154700	35003325	4680	4680	4680	4680	0
181	20240429	154600	35003325	4680	4680	4680	4680	0
182	20240429	154500	35003325	4680	4680	4680	4680	501
183	20240429	154400	35003325	4680	4680	4680	4680	0
184	20240429	154300	35003325	4680	4680	4680	4680	0
185	20240429	154200	35003325	4680	4680	4680	4680	0
186	20240429	154100	35003325	4680	4680	4680	4680	0
187	20240429	154000	35003325	4680	4680	4680	4680	0
188	20240429	153900	35003325	4680	4680	4680	4680	0
189	20240429	153800	35003325	4680	4680	4680	4680	0
190	20240429	153700	35003325	4680	4680	4680	4680	0
191	20240429	153600	35003325	4680	4680	4680	4680	0
192	20240429	153500	35003325	4680	4680	4680	4680	0
193	20240429	153400	35003325	4680	4680	4680	4680	0
194	20240429	153300	35003325	4680	4680	4680	4680	0
195	20240429	153200	35003325	4680	4680	4680	4680	0
196	20240429	153100	35003325	4680	4680	4680	4680	0
197	20240429	153000	35003325	4680	4680	4680	4680	501
198	20240429	152900	32658645	4650	4650	4650	4650	0
199	20240429	152800	32658645	4650	4650	4650	4650	0
200	20240429	152700	32658645	4650	4650	4650	4650	0
201	20240429	152600	32658645	4650	4650	4650	4650	0
202	20240429	152500	32658645	4650	4650	4650	4650	0
203	20240429	152400	32658645	4650	4650	4650	4650	0
204	20240429	152300	32658645	4650	4650	4650	4650	0
205	20240429	152200	32658645	4650	4650	4650	4650	0
206	20240429	152100	32658645	4650	4650	4650	4650	0
207	20240429	152000	32658645	4650	4650	4650	4650	0
208	20240429	151900	32658645	4650	4650	4650	4650	4
209	20240429	151800	32640045	4655	4655	4655	4655	0
210	20240429	151700	32640045	4655	4655	4655	4655	0
211	20240429	151600	32640045	4655	4655	4655	4655	1
212	20240429	151500	32635390	4630	4630	4630	4630	0
213	20240429	151400	32635390	4630	4630	4630	4630	0
214	20240429	151300	32635390	4630	4630	4630	4630	0
215	20240429	151200	32635390	4630	4650	4650	4630	100
216	20240429	151100	32171470	4650	4650	4650	4650	0
217	20240429	151000	32171470	4650	4650	4650	4650	4
218	20240429	150900	32152870	4650	4650	4650	4650	0
219	20240429	150800	32152870	4650	4650	4650	4650	0
220	20240429	150700	32152870	4650	4650	4650	4650	17
221	20240429	150600	32073820	4650	4650	4650	4650	0
222	20240429	150500	32073820	4650	4650	4650	4650	0
223	20240429	150400	32073820	4650	4650	4650	4650	0
224	20240429	150300	32073820	4650	4650	4650	4650	0
225	20240429	150200	32073820	4650	4640	4650	4640	391
226	20240429	150100	30256590	4645	4645	4645	4645	220
227	20240429	150000	29234690	4650	4650	4650	4650	1
228	20240429	145900	29230040	4645	4645	4645	4645	0
229	20240429	145800	29230040	4645	4645	4645	4645	0
230	20240429	145700	29230040	4645	4645	4645	4645	0
231	20240429	145600	29230040	4645	4645	4645	4645	0
232	20240429	145500	29230040	4645	4645	4645	4645	20
233	20240429	145400	29137140	4640	4640	4640	4640	0
234	20240429	145300	29137140	4640	4640	4640	4640	0
235	20240429	145200	29137140	4640	4640	4640	4640	0
236	20240429	145100	29137140	4640	4640	4640	4640	0
237	20240429	145000	29137140	4640	4640	4640	4640	0
238	20240429	144900	29137140	4640	4635	4640	4635	603
239	20240429	144800	26339385	4635	4635	4635	4635	0
240	20240429	144700	26339385	4635	4635	4635	4635	126
241	20240429	144600	25755375	4640	4640	4640	4640	0
242	20240429	144500	25755375	4640	4640	4640	4640	0
243	20240429	144400	25755375	4640	4640	4640	4640	0
244	20240429	144300	25755375	4640	4640	4640	4640	0
245	20240429	144200	25755375	4640	4640	4640	4640	0
246	20240429	144100	25755375	4640	4640	4640	4640	20
247	20240429	144000	25662575	4640	4640	4640	4640	0
248	20240429	143900	25662575	4640	4640	4640	4640	0
249	20240429	143800	25662575	4640	4640	4640	4640	0
250	20240429	143700	25662575	4640	4640	4640	4640	0
251	20240429	143600	25662575	4640	4640	4640	4640	0
252	20240429	143500	25662575	4640	4640	4640	4640	0
253	20240429	143400	25662575	4640	4640	4640	4640	0
254	20240429	143300	25662575	4640	4640	4640	4640	0
255	20240429	143200	25662575	4640	4640	4640	4640	0
256	20240429	143100	25662575	4640	4640	4640	4640	0
257	20240429	143000	25662575	4640	4640	4640	4640	0
258	20240429	142900	25662575	4640	4640	4640	4640	0
259	20240429	142800	25662575	4640	4640	4640	4640	0
260	20240429	142700	25662575	4640	4640	4640	4640	0
261	20240429	142600	25662575	4640	4640	4640	4640	0
262	20240429	142500	25662575	4640	4640	4640	4640	0
263	20240429	142400	25662575	4640	4640	4640	4640	0
264	20240429	142300	25662575	4640	4640	4640	4640	0
265	20240429	142200	25662575	4640	4640	4640	4640	0
266	20240429	142100	25662575	4640	4640	4640	4640	0
267	20240429	142000	25662575	4640	4640	4640	4640	0
268	20240429	141900	25662575	4640	4640	4640	4640	0
269	20240429	141800	25662575	4640	4640	4640	4640	0
270	20240429	141700	25662575	4640	4640	4640	4640	20
271	20240429	141600	25569775	4645	4645	4645	4645	0
272	20240429	141500	25569775	4645	4645	4645	4645	0
273	20240429	141400	25569775	4645	4645	4645	4645	0
274	20240429	141300	25569775	4645	4645	4645	4645	0
275	20240429	141200	25569775	4645	4645	4645	4645	0
276	20240429	141100	25569775	4645	4645	4645	4645	0
277	20240429	141000	25569775	4645	4645	4645	4645	0
278	20240429	140900	25569775	4645	4645	4645	4645	0
279	20240429	140800	25569775	4645	4645	4645	4645	0
280	20240429	140700	25569775	4645	4645	4645	4645	0
281	20240429	140600	25569775	4645	4645	4645	4645	0
282	20240429	140500	25569775	4645	4645	4645	4645	5
283	20240429	140400	25546550	4635	4635	4635	4635	0
284	20240429	140300	25546550	4635	4635	4635	4635	0
285	20240429	140200	25546550	4635	4640	4640	4635	92
286	20240429	140100	25120070	4655	4655	4655	4655	0
287	20240429	140000	25120070	4655	4655	4655	4655	0
288	20240429	135900	25120070	4655	4655	4655	4655	0
289	20240429	135800	25120070	4655	4655	4655	4655	0
290	20240429	135700	25120070	4655	4655	4655	4655	0
291	20240429	135600	25120070	4655	4655	4655	4655	0
292	20240429	135500	25120070	4655	4655	4655	4655	0
293	20240429	135400	25120070	4655	4655	4655	4655	0
294	20240429	135300	25120070	4655	4655	4655	4655	0
295	20240429	135200	25120070	4655	4655	4655	4655	0
296	20240429	135100	25120070	4655	4655	4655	4655	0
297	20240429	135000	25120070	4655	4655	4655	4655	0
298	20240429	134900	25120070	4655	4655	4655	4655	0
299	20240429	134800	25120070	4655	4655	4655	4655	1
300	20240429	134700	25115415	4655	4655	4655	4655	0
301	20240429	134600	25115415	4655	4655	4655	4655	0
302	20240429	134500	25115415	4655	4655	4655	4655	0
303	20240429	134400	25115415	4655	4655	4655	4655	0
304	20240429	134300	25115415	4655	4655	4655	4655	0
305	20240429	134200	25115415	4655	4655	4655	4655	0
306	20240429	134100	25115415	4655	4655	4655	4655	0
307	20240429	134000	25115415	4655	4655	4655	4655	0
308	20240429	133900	25115415	4655	4655	4655	4655	0
309	20240429	133800	25115415	4655	4655	4655	4655	0
310	20240429	133700	25115415	4655	4655	4655	4655	0
311	20240429	133600	25115415	4655	4655	4655	4655	0
312	20240429	133500	25115415	4655	4655	4655	4655	10
313	20240429	133400	25068865	4655	4655	4655	4655	0
314	20240429	133300	25068865	4655	4655	4655	4655	0
315	20240429	133200	25068865	4655	4655	4655	4655	0
316	20240429	133100	25068865	4655	4655	4655	4655	0
317	20240429	133000	25068865	4655	4655	4655	4655	0
318	20240429	132900	25068865	4655	4655	4655	4655	0
319	20240429	132800	25068865	4655	4655	4655	4655	3
320	20240429	132700	25054900	4655	4655	4655	4655	0
321	20240429	132600	25054900	4655	4655	4655	4655	0
322	20240429	132500	25054900	4655	4655	4655	4655	0
323	20240429	132400	25054900	4655	4655	4655	4655	0
324	20240429	132300	25054900	4655	4655	4655	4655	1
325	20240429	132200	25050245	4650	4650	4650	4650	8
326	20240429	132100	25013045	4650	4650	4650	4650	0
327	20240429	132000	25013045	4650	4650	4650	4650	2
328	20240429	131900	25003745	4650	4650	4650	4650	0
329	20240429	131800	25003745	4650	4650	4650	4650	0
330	20240429	131700	25003745	4650	4650	4650	4650	0
331	20240429	131600	25003745	4650	4650	4650	4650	0
332	20240429	131500	25003745	4650	4650	4650	4650	0
333	20240429	131400	25003745	4650	4650	4650	4650	0
334	20240429	131300	25003745	4650	4650	4650	4650	0
335	20240429	131200	25003745	4650	4650	4650	4650	5
336	20240429	131100	24980495	4650	4650	4650	4650	0
337	20240429	131000	24980495	4650	4650	4650	4650	0
338	20240429	130900	24980495	4650	4650	4650	4650	0
339	20240429	130800	24980495	4650	4650	4650	4650	0
340	20240429	130700	24980495	4650	4650	4650	4650	0
341	20240429	130600	24980495	4650	4650	4650	4650	0
342	20240429	130500	24980495	4650	4650	4650	4650	0
343	20240429	130400	24980495	4650	4645	4650	4645	1500
344	20240429	130300	18006430	4640	4640	4640	4640	1886
345	20240429	130200	9255390	4640	4640	4640	4640	0
346	20240429	130100	9255390	4640	4640	4640	4640	0
347	20240429	130000	9255390	4640	4640	4640	4640	0
348	20240429	125900	9255390	4640	4640	4640	4640	0
349	20240429	125800	9255390	4640	4640	4640	4640	0
350	20240429	125700	9255390	4640	4640	4640	4640	0
351	20240429	125600	9255390	4640	4640	4640	4640	0
352	20240429	125500	9255390	4640	4640	4640	4640	0
353	20240429	125400	9255390	4640	4640	4640	4640	1
354	20240429	125300	9250750	4630	4630	4630	4630	312
355	20240429	125200	7806190	4630	4630	4630	4630	0
356	20240429	125100	7806190	4630	4630	4630	4630	0
357	20240429	125000	7806190	4630	4630	4630	4630	0
358	20240429	124900	7806190	4630	4630	4630	4630	0
359	20240429	124800	7806190	4630	4630	4630	4630	0
360	20240429	124700	7806190	4630	4630	4630	4630	0
361	20240429	124600	7806190	4630	4630	4630	4630	0
362	20240429	124500	7806190	4630	4630	4630	4630	0
363	20240429	124400	7806190	4630	4630	4630	4630	0
364	20240429	124300	7806190	4630	4630	4630	4630	0
365	20240429	124200	7806190	4630	4630	4630	4630	0
366	20240429	124100	7806190	4630	4630	4630	4630	10
367	20240429	124000	7759890	4630	4630	4630	4630	57
368	20240429	123900	7495980	4630	4630	4630	4630	15
369	20240429	123800	7426530	4630	4630	4630	4630	0
370	20240429	123700	7426530	4630	4630	4630	4630	10
371	20240429	123600	7380230	4630	4630	4630	4630	0
372	20240429	123500	7380230	4630	4630	4630	4630	104
373	20240429	123400	6898710	4630	4630	4630	4630	0
374	20240429	123300	6898710	4630	4630	4630	4630	142
375	20240429	123200	6241250	4630	4630	4630	4630	0
376	20240429	123100	6241250	4630	4630	4630	4630	0
377	20240429	123000	6241250	4630	4630	4630	4630	0
378	20240429	122900	6241250	4630	4630	4630	4630	0
379	20240429	122800	6241250	4630	4630	4630	4630	0
380	20240429	122700	6241250	4630	4630	4630	4630	0
381	20240429	122600	6241250	4630	4630	4630	4630	0
382	20240429	122500	6241250	4630	4630	4630	4630	0
383	20240429	122400	6241250	4630	4630	4630	4630	0
384	20240429	122300	6241250	4630	4630	4630	4630	0
385	20240429	122200	6241250	4630	4630	4630	4630	0
386	20240429	122100	6241250	4630	4630	4630	4630	0
387	20240429	122000	6241250	4630	4630	4630	4630	0
388	20240429	121900	6241250	4630	4630	4630	4630	0
389	20240429	121800	6241250	4630	4630	4630	4630	0
390	20240429	121700	6241250	4630	4630	4630	4630	0
391	20240429	121600	6241250	4630	4635	4635	4630	276
392	20240429	121500	4963195	4640	4640	4640	4640	0
393	20240429	121400	4963195	4640	4640	4640	4640	0
394	20240429	121300	4963195	4640	4640	4640	4640	0
395	20240429	121200	4963195	4640	4640	4640	4640	0
396	20240429	121100	4963195	4640	4640	4640	4640	0
397	20240429	121000	4963195	4640	4640	4640	4640	0
398	20240429	120900	4963195	4640	4640	4640	4640	0
399	20240429	120800	4963195	4640	4640	4640	4640	0
400	20240429	120700	4963195	4640	4640	4640	4640	0
401	20240429	120600	4963195	4640	4640	4640	4640	0
402	20240429	120500	4963195	4640	4640	4640	4640	0
403	20240429	120400	4963195	4640	4635	4640	4635	2
404	20240429	120300	4953920	4635	4635	4635	4635	0
405	20240429	120200	4953920	4635	4635	4635	4635	0
406	20240429	120100	4953920	4635	4635	4635	4635	0
407	20240429	120000	4953920	4635	4635	4635	4635	0
408	20240429	115900	4953920	4635	4635	4635	4635	0
409	20240429	115800	4953920	4635	4635	4635	4635	0
410	20240429	115700	4953920	4635	4635	4635	4635	0
411	20240429	115600	4953920	4635	4635	4635	4635	0
412	20240429	115500	4953920	4635	4635	4635	4635	0
413	20240429	115400	4953920	4635	4635	4635	4635	0
414	20240429	115300	4953920	4635	4635	4635	4635	0
415	20240429	115200	4953920	4635	4635	4635	4635	0
416	20240429	115100	4953920	4635	4635	4635	4635	30
417	20240429	115000	4814870	4640	4640	4640	4640	0
418	20240429	114900	4814870	4640	4640	4640	4640	0
419	20240429	114800	4814870	4640	4640	4640	4640	0
420	20240429	114700	4814870	4640	4640	4640	4640	0
421	20240429	114600	4814870	4640	4640	4640	4640	0
422	20240429	114500	4814870	4640	4640	4640	4640	0
423	20240429	114400	4814870	4640	4640	4640	4640	20
424	20240429	114300	4722070	4635	4635	4635	4635	0
425	20240429	114200	4722070	4635	4635	4635	4635	0
426	20240429	114100	4722070	4635	4635	4635	4635	0
427	20240429	114000	4722070	4635	4635	4635	4635	18
428	20240429	113900	4638640	4635	4635	4635	4635	44
429	20240429	113800	4434700	4640	4640	4640	4640	0
430	20240429	113700	4434700	4640	4640	4640	4640	0
431	20240429	113600	4434700	4640	4640	4640	4640	30
432	20240429	113500	4295500	4645	4645	4645	4645	0
433	20240429	113400	4295500	4645	4645	4645	4645	0
434	20240429	113300	4295500	4645	4645	4645	4645	0
435	20240429	113200	4295500	4645	4645	4645	4645	0
436	20240429	113100	4295500	4645	4645	4645	4645	0
437	20240429	113000	4295500	4645	4645	4645	4645	0
438	20240429	112900	4295500	4645	4635	4645	4635	2
439	20240429	112800	4286220	4635	4635	4635	4635	0
440	20240429	112700	4286220	4635	4640	4640	4635	100
441	20240429	112600	3822690	4640	4640	4640	4640	100
442	20240429	112500	3358690	4645	4645	4645	4645	0
443	20240429	112400	3358690	4645	4645	4645	4645	0
444	20240429	112300	3358690	4645	4645	4645	4645	0
445	20240429	112200	3358690	4645	4645	4645	4645	0
446	20240429	112100	3358690	4645	4645	4645	4645	0
447	20240429	112000	3358690	4645	4645	4645	4645	0
448	20240429	111900	3358690	4645	4645	4645	4645	0
449	20240429	111800	3358690	4645	4645	4645	4645	0
450	20240429	111700	3358690	4645	4645	4645	4645	0
451	20240429	111600	3358690	4645	4645	4645	4645	0
452	20240429	111500	3358690	4645	4645	4645	4645	0
453	20240429	111400	3358690	4645	4645	4645	4645	0
454	20240429	111300	3358690	4645	4645	4645	4645	0
455	20240429	111200	3358690	4645	4645	4645	4645	2
456	20240429	111100	3349400	4645	4645	4645	4645	0
457	20240429	111000	3349400	4645	4645	4645	4645	0
458	20240429	110900	3349400	4645	4645	4645	4645	0
459	20240429	110800	3349400	4645	4645	4645	4645	0
460	20240429	110700	3349400	4645	4645	4645	4645	0
461	20240429	110600	3349400	4645	4645	4645	4645	0
462	20240429	110500	3349400	4645	4645	4645	4645	0
463	20240429	110400	3349400	4645	4645	4645	4645	0
464	20240429	110300	3349400	4645	4645	4645	4645	0
465	20240429	110200	3349400	4645	4645	4645	4645	2
466	20240429	110100	3340110	4640	4640	4640	4640	0
467	20240429	110000	3340110	4640	4640	4640	4640	0
468	20240429	105900	3340110	4640	4640	4640	4640	0
469	20240429	105800	3340110	4640	4640	4640	4640	0
470	20240429	105700	3340110	4640	4640	4640	4640	0
471	20240429	105600	3340110	4640	4640	4640	4640	0
472	20240429	105500	3340110	4640	4640	4640	4640	0
473	20240429	105400	3340110	4640	4640	4640	4640	0
474	20240429	105300	3340110	4640	4640	4640	4640	0
475	20240429	105200	3340110	4640	4640	4640	4640	0
476	20240429	105100	3340110	4640	4640	4640	4640	0
477	20240429	105000	3340110	4640	4640	4640	4640	0
478	20240429	104900	3340110	4640	4640	4640	4640	2
479	20240429	104800	3330830	4645	4645	4645	4645	0
480	20240429	104700	3330830	4645	4645	4645	4645	2
481	20240429	104600	3321540	4640	4640	4640	4640	0
482	20240429	104500	3321540	4640	4640	4640	4640	2
483	20240429	104400	3312260	4645	4645	4645	4645	0
484	20240429	104300	3312260	4645	4645	4645	4645	0
485	20240429	104200	3312260	4645	4645	4645	4645	0
486	20240429	104100	3312260	4645	4645	4645	4645	0
487	20240429	104000	3312260	4645	4645	4645	4645	0
488	20240429	103900	3312260	4645	4645	4645	4645	0
489	20240429	103800	3312260	4645	4645	4645	4645	0
490	20240429	103700	3312260	4645	4645	4645	4645	0
491	20240429	103600	3312260	4645	4645	4645	4645	0
492	20240429	103500	3312260	4645	4645	4645	4645	0
493	20240429	103400	3312260	4645	4645	4645	4645	0
494	20240429	103300	3312260	4645	4645	4645	4645	0
495	20240429	103200	3312260	4645	4645	4645	4645	21
496	20240429	103100	3214715	4645	4645	4645	4645	0
497	20240429	103000	3214715	4645	4645	4645	4645	0
498	20240429	102900	3214715	4645	4645	4645	4645	0
499	20240429	102800	3214715	4645	4645	4645	4645	0
500	20240429	102700	3214715	4645	4645	4645	4645	0
501	20240429	102600	3214715	4645	4645	4645	4645	0
502	20240429	102500	3214715	4645	4645	4645	4645	0
503	20240429	102400	3214715	4645	4645	4645	4645	0
504	20240429	102300	3214715	4645	4645	4645	4645	0
505	20240429	102200	3214715	4645	4645	4645	4645	0
506	20240429	102100	3214715	4645	4645	4645	4645	0
507	20240429	102000	3214715	4645	4645	4645	4645	0
508	20240429	101900	3214715	4645	4645	4645	4645	0
509	20240429	101800	3214715	4645	4645	4645	4645	0
510	20240429	101700	3214715	4645	4645	4645	4645	0
511	20240429	101600	3214715	4645	4645	4645	4645	2
512	20240429	101500	3205425	4645	4645	4645	4645	0
513	20240429	101400	3205425	4645	4645	4645	4645	0
514	20240429	101300	3205425	4645	4645	4645	4645	0
515	20240429	101200	3205425	4645	4645	4645	4645	0
516	20240429	101100	3205425	4645	4645	4645	4645	0
517	20240429	101000	3205425	4645	4645	4645	4645	0
518	20240429	100900	3205425	4645	4645	4645	4645	0
519	20240429	100800	3205425	4645	4645	4645	4645	2
520	20240429	100700	3196135	4645	4645	4645	4645	3
521	20240429	100600	3182200	4645	4645	4645	4645	0
522	20240429	100500	3182200	4645	4645	4645	4645	0
523	20240429	100400	3182200	4645	4645	4645	4645	0
524	20240429	100300	3182200	4645	4645	4645	4645	1
525	20240429	100200	3177555	4645	4645	4645	4645	0
526	20240429	100100	3177555	4645	4645	4645	4645	4
527	20240429	100000	3158975	4645	4645	4645	4645	7
528	20240429	095900	3126460	4640	4640	4640	4640	0
529	20240429	095800	3126460	4640	4640	4640	4640	0
530	20240429	095700	3126460	4640	4640	4640	4640	0
531	20240429	095600	3126460	4640	4640	4640	4640	0
532	20240429	095500	3126460	4640	4640	4640	4640	0
533	20240429	095400	3126460	4640	4640	4640	4640	1
534	20240429	095300	3121820	4645	4645	4645	4645	24
535	20240429	095200	3010340	4645	4645	4645	4645	0
536	20240429	095100	3010340	4645	4645	4645	4645	0
537	20240429	095000	3010340	4645	4645	4645	4645	0
538	20240429	094900	3010340	4645	4645	4645	4645	0
539	20240429	094800	3010340	4645	4645	4645	4645	0
540	20240429	094700	3010340	4645	4645	4645	4645	0
541	20240429	094600	3010340	4645	4645	4645	4645	0
542	20240429	094500	3010340	4645	4645	4645	4645	0
543	20240429	094400	3010340	4645	4645	4645	4645	0
544	20240429	094300	3010340	4645	4645	4645	4645	0
545	20240429	094200	3010340	4645	4645	4645	4645	0
546	20240429	094100	3010340	4645	4645	4645	4645	0
547	20240429	094000	3010340	4645	4645	4645	4645	2
548	20240429	093900	3001050	4645	4645	4645	4645	1
549	20240429	093800	2996405	4635	4635	4635	4635	0
550	20240429	093700	2996405	4635	4635	4635	4635	0
551	20240429	093600	2996405	4635	4635	4635	4635	0
552	20240429	093500	2996405	4635	4635	4635	4635	0
553	20240429	093400	2996405	4635	4635	4635	4635	22
554	20240429	093300	2894435	4645	4645	4645	4645	0
555	20240429	093200	2894435	4645	4645	4645	4645	4
556	20240429	093100	2875855	4645	4645	4645	4645	1
557	20240429	093000	2871210	4625	4625	4625	4625	0
558	20240429	092900	2871210	4625	4625	4625	4625	0
559	20240429	092800	2871210	4625	4625	4625	4625	0
560	20240429	092700	2871210	4625	4625	4625	4625	0
561	20240429	092600	2871210	4625	4625	4625	4625	0
562	20240429	092500	2871210	4625	4635	4635	4625	50
563	20240429	092400	2639760	4625	4625	4625	4625	0
564	20240429	092300	2639760	4625	4625	4625	4625	0
565	20240429	092200	2639760	4625	4625	4625	4625	143
566	20240429	092100	1978385	4625	4625	4625	4625	135
567	20240429	092000	1354010	4645	4645	4645	4645	0
568	20240429	091900	1354010	4645	4645	4645	4645	0
569	20240429	091800	1354010	4645	4645	4645	4645	2
570	20240429	091700	1344720	4650	4650	4650	4650	0
571	20240429	091600	1344720	4650	4645	4650	4645	100
572	20240429	091500	879725	4655	4655	4655	4655	0
573	20240429	091400	879725	4655	4655	4655	4655	0
574	20240429	091300	879725	4655	4655	4655	4655	0
575	20240429	091200	879725	4655	4655	4655	4655	0
576	20240429	091100	879725	4655	4630	4655	4630	65
577	20240429	091000	578750	4630	4630	4630	4630	0
578	20240429	090900	578750	4630	4630	4630	4630	59
579	20240429	090800	305580	4630	4630	4630	4630	0
580	20240429	090700	305580	4630	4630	4630	4630	0
581	20240429	090600	305580	4630	4630	4630	4630	0
582	20240429	090500	305580	4630	4630	4630	4630	0
583	20240429	090400	305580	4630	4630	4630	4630	0
584	20240429	090300	305580	4630	4630	4630	4630	0
585	20240429	090200	305580	4630	4630	4630	4630	2
586	20240429	090100	296320	4630	4630	4630	4630	0
587	20240429	090000	296320	4630	4630	4630	4630	64