KissMeData/005670/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184300	27495295	4750	4750	4750	4750	1001
3	20240408	184200	27495295	4750	4750	4750	4750	0
4	20240408	184100	27495295	4750	4750	4750	4750	0
5	20240408	184000	27495295	4750	4750	4750	4750	0
6	20240408	183900	27495295	4750	4750	4750	4750	0
7	20240408	183800	27495295	4750	4750	4750	4750	0
8	20240408	183700	27495295	4750	4750	4750	4750	0
9	20240408	183600	27495295	4750	4750	4750	4750	0
10	20240408	183500	27495295	4750	4750	4750	4750	0
11	20240408	183400	27495295	4750	4750	4750	4750	0
12	20240408	183300	27495295	4750	4750	4750	4750	0
13	20240408	183200	27495295	4750	4750	4750	4750	0
14	20240408	183100	27495295	4750	4750	4750	4750	0
15	20240408	183000	27495295	4750	4750	4750	4750	0
16	20240408	182900	27495295	4750	4750	4750	4750	0
17	20240408	182800	27495295	4750	4750	4750	4750	0
18	20240408	182700	27495295	4750	4750	4750	4750	0
19	20240408	182600	27495295	4750	4750	4750	4750	0
20	20240408	182500	27495295	4750	4750	4750	4750	0
21	20240408	182400	27495295	4750	4750	4750	4750	0
22	20240408	182300	27495295	4750	4750	4750	4750	0
23	20240408	182200	27495295	4750	4750	4750	4750	0
24	20240408	182100	27495295	4750	4750	4750	4750	0
25	20240408	182000	27495295	4750	4750	4750	4750	0
26	20240408	181900	27495295	4750	4750	4750	4750	0
27	20240408	181800	27495295	4750	4750	4750	4750	0
28	20240408	181700	27495295	4750	4750	4750	4750	0
29	20240408	181600	27495295	4750	4750	4750	4750	0
30	20240408	181500	27495295	4750	4750	4750	4750	0
31	20240408	181400	27495295	4750	4750	4750	4750	0
32	20240408	181300	27495295	4750	4750	4750	4750	1001
33	20240408	181200	27495295	4750	4750	4750	4750	0
34	20240408	181100	27495295	4750	4750	4750	4750	0
35	20240408	181000	27495295	4750	4750	4750	4750	0
36	20240408	180900	27495295	4750	4750	4750	4750	0
37	20240408	180800	27495295	4750	4750	4750	4750	0
38	20240408	180700	27495295	4750	4750	4750	4750	0
39	20240408	180600	27495295	4750	4750	4750	4750	0
40	20240408	180500	27495295	4750	4750	4750	4750	0
41	20240408	180400	27495295	4750	4750	4750	4750	0
42	20240408	180300	27495295	4750	4750	4750	4750	0
43	20240408	180200	27495295	4750	4750	4750	4750	0
44	20240408	180100	27495295	4750	4750	4750	4750	0
45	20240408	180000	27495295	4750	4750	4750	4750	0
46	20240408	175900	27495295	4750	4750	4750	4750	0
47	20240408	175800	27495295	4750	4750	4750	4750	0
48	20240408	175700	27495295	4750	4750	4750	4750	0
49	20240408	175600	27495295	4750	4750	4750	4750	0
50	20240408	175500	27495295	4750	4750	4750	4750	0
51	20240408	175400	27495295	4750	4750	4750	4750	0
52	20240408	175300	27495295	4750	4750	4750	4750	0
53	20240408	175200	27495295	4750	4750	4750	4750	0
54	20240408	175100	27495295	4750	4750	4750	4750	0
55	20240408	175000	27495295	4750	4750	4750	4750	0
56	20240408	174900	27495295	4750	4750	4750	4750	0
57	20240408	174800	27495295	4750	4750	4750	4750	0
58	20240408	174700	27495295	4750	4750	4750	4750	0
59	20240408	174600	27495295	4750	4750	4750	4750	0
60	20240408	174500	27495295	4750	4750	4750	4750	0
61	20240408	174400	27495295	4750	4750	4750	4750	0
62	20240408	174300	27495295	4750	4750	4750	4750	1001
63	20240408	174200	27495295	4750	4750	4750	4750	0
64	20240408	174100	27495295	4750	4750	4750	4750	0
65	20240408	174000	27495295	4750	4750	4750	4750	0
66	20240408	173900	27495295	4750	4750	4750	4750	0
67	20240408	173800	27495295	4750	4750	4750	4750	0
68	20240408	173700	27495295	4750	4750	4750	4750	0
69	20240408	173600	27495295	4750	4750	4750	4750	0
70	20240408	173500	27495295	4750	4750	4750	4750	0
71	20240408	173400	27495295	4750	4750	4750	4750	0
72	20240408	173300	27495295	4750	4750	4750	4750	0
73	20240408	173200	27495295	4750	4750	4750	4750	0
74	20240408	173100	27495295	4750	4750	4750	4750	0
75	20240408	173000	27495295	4750	4750	4750	4750	0
76	20240408	172900	27495295	4750	4750	4750	4750	0
77	20240408	172800	27495295	4750	4750	4750	4750	0
78	20240408	172700	27495295	4750	4750	4750	4750	0
79	20240408	172600	27495295	4750	4750	4750	4750	0
80	20240408	172500	27495295	4750	4750	4750	4750	0
81	20240408	172400	27495295	4750	4750	4750	4750	0
82	20240408	172300	27495295	4750	4750	4750	4750	0
83	20240408	172200	27495295	4750	4750	4750	4750	0
84	20240408	172100	27495295	4750	4750	4750	4750	0
85	20240408	172000	27495295	4750	4750	4750	4750	0
86	20240408	171900	27495295	4750	4750	4750	4750	0
87	20240408	171800	27495295	4750	4750	4750	4750	0
88	20240408	171700	27495295	4750	4750	4750	4750	0
89	20240408	171600	27495295	4750	4750	4750	4750	0
90	20240408	171500	27495295	4750	4750	4750	4750	0
91	20240408	171400	27495295	4750	4750	4750	4750	0
92	20240408	171300	27495295	4750	4750	4750	4750	1001
93	20240408	171200	27495295	4750	4750	4750	4750	0
94	20240408	171100	27495295	4750	4750	4750	4750	0
95	20240408	171000	27495295	4750	4750	4750	4750	0
96	20240408	170900	27495295	4750	4750	4750	4750	0
97	20240408	170800	27495295	4750	4750	4750	4750	0
98	20240408	170700	27495295	4750	4750	4750	4750	0
99	20240408	170600	27495295	4750	4750	4750	4750	0
100	20240408	170500	27495295	4750	4750	4750	4750	0
101	20240408	170400	27495295	4750	4750	4750	4750	0
102	20240408	170300	27495295	4750	4750	4750	4750	0
103	20240408	170200	27495295	4750	4750	4750	4750	0
104	20240408	170100	27495295	4750	4750	4750	4750	0
105	20240408	170000	27495295	4750	4750	4750	4750	0
106	20240408	165900	27495295	4750	4750	4750	4750	0
107	20240408	165800	27495295	4750	4750	4750	4750	0
108	20240408	165700	27495295	4750	4750	4750	4750	0
109	20240408	165600	27495295	4750	4750	4750	4750	0
110	20240408	165500	27495295	4750	4750	4750	4750	0
111	20240408	165400	27495295	4750	4750	4750	4750	0
112	20240408	165300	27495295	4750	4750	4750	4750	0
113	20240408	165200	27495295	4750	4750	4750	4750	0
114	20240408	165100	27495295	4750	4750	4750	4750	0
115	20240408	165000	27495295	4750	4750	4750	4750	0
116	20240408	164900	27495295	4750	4750	4750	4750	0
117	20240408	164800	27495295	4750	4750	4750	4750	0
118	20240408	164700	27495295	4750	4750	4750	4750	0
119	20240408	164600	27495295	4750	4750	4750	4750	0
120	20240408	164500	27495295	4750	4750	4750	4750	0
121	20240408	164400	27495295	4750	4750	4750	4750	0
122	20240408	164300	27495295	4750	4750	4750	4750	1001
123	20240408	164200	27495295	4750	4750	4750	4750	0
124	20240408	164100	27495295	4750	4750	4750	4750	0
125	20240408	164000	27495295	4750	4750	4750	4750	0
126	20240408	163900	27495295	4750	4750	4750	4750	0
127	20240408	163800	27495295	4750	4750	4750	4750	0
128	20240408	163700	27495295	4750	4750	4750	4750	0
129	20240408	163600	27495295	4750	4750	4750	4750	0
130	20240408	163500	27495295	4750	4750	4750	4750	0
131	20240408	163400	27495295	4750	4750	4750	4750	0
132	20240408	163300	27495295	4750	4750	4750	4750	0
133	20240408	163200	27495295	4750	4750	4750	4750	0
134	20240408	163100	27495295	4750	4750	4750	4750	0
135	20240408	163000	27495295	4750	4750	4750	4750	0
136	20240408	162900	27495295	4750	4750	4750	4750	0
137	20240408	162800	27495295	4750	4750	4750	4750	0
138	20240408	162700	27495295	4750	4750	4750	4750	0
139	20240408	162600	27495295	4750	4750	4750	4750	0
140	20240408	162500	27495295	4750	4750	4750	4750	0
141	20240408	162400	27495295	4750	4750	4750	4750	0
142	20240408	162300	27495295	4750	4750	4750	4750	0
143	20240408	162200	27495295	4750	4750	4750	4750	0
144	20240408	162100	27495295	4750	4750	4750	4750	0
145	20240408	162000	27495295	4750	4750	4750	4750	0
146	20240408	161900	27495295	4750	4750	4750	4750	0
147	20240408	161800	27495295	4750	4750	4750	4750	0
148	20240408	161700	27495295	4750	4750	4750	4750	0
149	20240408	161600	27495295	4750	4750	4750	4750	0
150	20240408	161500	27495295	4750	4750	4750	4750	0
151	20240408	161400	27495295	4750	4750	4750	4750	0
152	20240408	161300	27495295	4750	4750	4750	4750	1001
153	20240408	161200	27495295	4750	4750	4750	4750	0
154	20240408	161100	27495295	4750	4750	4750	4750	0
155	20240408	161000	27495295	4750	4750	4750	4750	0
156	20240408	160900	27495295	4750	4750	4750	4750	0
157	20240408	160800	27495295	4750	4750	4750	4750	0
158	20240408	160700	27495295	4750	4750	4750	4750	0
159	20240408	160600	27495295	4750	4750	4750	4750	0
160	20240408	160500	27495295	4750	4750	4750	4750	0
161	20240408	160400	27495295	4750	4750	4750	4750	0
162	20240408	160300	27495295	4750	4750	4750	4750	0
163	20240408	160200	27495295	4750	4750	4750	4750	0
164	20240408	160100	27495295	4750	4750	4750	4750	0
165	20240408	160000	27495295	4750	4750	4750	4750	0
166	20240408	155900	27495295	4750	4750	4750	4750	0
167	20240408	155800	27495295	4750	4750	4750	4750	0
168	20240408	155700	27495295	4750	4750	4750	4750	0
169	20240408	155600	27495295	4750	4750	4750	4750	0
170	20240408	155500	27495295	4750	4750	4750	4750	0
171	20240408	155400	27495295	4750	4750	4750	4750	0
172	20240408	155300	27495295	4750	4750	4750	4750	0
173	20240408	155200	27495295	4750	4750	4750	4750	0
174	20240408	155100	27495295	4750	4750	4750	4750	0
175	20240408	155000	27495295	4750	4750	4750	4750	0
176	20240408	154900	27495295	4750	4750	4750	4750	0
177	20240408	154800	27495295	4750	4750	4750	4750	0
178	20240408	154700	27495295	4750	4750	4750	4750	0
179	20240408	154600	27495295	4750	4750	4750	4750	0
180	20240408	154500	27495295	4750	4750	4750	4750	0
181	20240408	154400	27495295	4750	4750	4750	4750	0
182	20240408	154300	27495295	4750	4750	4750	4750	1001
183	20240408	154200	27495295	4750	4750	4750	4750	0
184	20240408	154100	27495295	4750	4750	4750	4750	0
185	20240408	154000	27495295	4750	4750	4750	4750	0
186	20240408	153900	27495295	4750	4750	4750	4750	0
187	20240408	153800	27495295	4750	4750	4750	4750	0
188	20240408	153700	27495295	4750	4750	4750	4750	0
189	20240408	153600	27495295	4750	4750	4750	4750	0
190	20240408	153500	27495295	4750	4750	4750	4750	0
191	20240408	153400	27495295	4750	4750	4750	4750	0
192	20240408	153300	27495295	4750	4750	4750	4750	0
193	20240408	153200	27495295	4750	4750	4750	4750	0
194	20240408	153100	27495295	4750	4750	4750	4750	0
195	20240408	153000	27495295	4750	4750	4750	4750	1001
196	20240408	152900	22740545	4755	4755	4755	4755	0
197	20240408	152800	22740545	4755	4755	4755	4755	0
198	20240408	152700	22740545	4755	4755	4755	4755	0
199	20240408	152600	22740545	4755	4755	4755	4755	0
200	20240408	152500	22740545	4755	4755	4755	4755	0
201	20240408	152400	22740545	4755	4755	4755	4755	0
202	20240408	152300	22740545	4755	4755	4755	4755	0
203	20240408	152200	22740545	4755	4755	4755	4755	0
204	20240408	152100	22740545	4755	4755	4755	4755	0
205	20240408	152000	22740545	4755	4755	4755	4755	0
206	20240408	151900	22740545	4755	4755	4755	4755	0
207	20240408	151800	22740545	4755	4755	4755	4755	0
208	20240408	151700	22740545	4755	4755	4755	4755	0
209	20240408	151600	22740545	4755	4755	4755	4755	0
210	20240408	151500	22740545	4755	4755	4755	4755	21
211	20240408	151400	22640690	4770	4770	4770	4770	0
212	20240408	151300	22640690	4770	4755	4770	4755	9
213	20240408	151200	22597775	4760	4760	4760	4760	32
214	20240408	151100	22445455	4765	4765	4765	4765	0
215	20240408	151000	22445455	4765	4765	4765	4765	0
216	20240408	150900	22445455	4765	4770	4770	4765	140
217	20240408	150800	21778305	4785	4785	4785	4785	10
218	20240408	150700	21730455	4785	4780	4785	4780	60
219	20240408	150600	21443555	4775	4775	4775	4775	19
220	20240408	150500	21352830	4775	4775	4775	4775	0
221	20240408	150400	21352830	4775	4775	4775	4775	0
222	20240408	150300	21352830	4775	4775	4775	4775	0
223	20240408	150200	21352830	4775	4775	4775	4775	0
224	20240408	150100	21352830	4775	4775	4775	4775	0
225	20240408	150000	21352830	4775	4775	4775	4775	2
226	20240408	145900	21343280	4775	4775	4775	4775	1
227	20240408	145800	21338505	4760	4780	4780	4760	21
228	20240408	145700	21238145	4780	4755	4780	4755	100
229	20240408	145600	20761830	4755	4735	4755	4735	152
230	20240408	145500	20039110	4755	4755	4755	4755	10
231	20240408	145400	19991560	4745	4740	4745	4740	330
232	20240408	145300	18426840	4725	4725	4725	4725	0
233	20240408	145200	18426840	4725	4725	4725	4725	0
234	20240408	145100	18426840	4725	4725	4725	4725	2
235	20240408	145000	18417390	4730	4730	4730	4730	0
236	20240408	144900	18417390	4730	4730	4730	4730	0
237	20240408	144800	18417390	4730	4730	4730	4730	0
238	20240408	144700	18417390	4730	4730	4730	4730	1
239	20240408	144600	18412660	4720	4755	4755	4720	880
240	20240408	144500	14250385	4755	4755	4755	4755	0
241	20240408	144400	14250385	4755	4755	4755	4755	0
242	20240408	144300	14250385	4755	4755	4755	4755	1
243	20240408	144200	14245630	4755	4755	4755	4755	2
244	20240408	144100	14236120	4740	4740	4740	4740	2
245	20240408	144000	14226640	4740	4740	4740	4740	0
246	20240408	143900	14226640	4740	4740	4740	4740	0
247	20240408	143800	14226640	4740	4740	4740	4740	0
248	20240408	143700	14226640	4740	4740	4740	4740	0
249	20240408	143600	14226640	4740	4740	4740	4740	2
250	20240408	143500	14217160	4740	4740	4740	4740	0
251	20240408	143400	14217160	4740	4740	4740	4740	0
252	20240408	143300	14217160	4740	4740	4740	4740	0
253	20240408	143200	14217160	4740	4740	4740	4740	0
254	20240408	143100	14217160	4740	4740	4740	4740	3
255	20240408	143000	14202940	4735	4735	4735	4735	0
256	20240408	142900	14202940	4735	4735	4735	4735	0
257	20240408	142800	14202940	4735	4735	4735	4735	0
258	20240408	142700	14202940	4735	4735	4735	4735	0
259	20240408	142600	14202940	4735	4735	4735	4735	3
260	20240408	142500	14188735	4735	4735	4735	4735	0
261	20240408	142400	14188735	4735	4735	4735	4735	0
262	20240408	142300	14188735	4735	4735	4735	4735	0
263	20240408	142200	14188735	4735	4735	4735	4735	0
264	20240408	142100	14188735	4735	4735	4735	4735	3
265	20240408	142000	14174530	4735	4735	4735	4735	0
266	20240408	141900	14174530	4735	4735	4735	4735	0
267	20240408	141800	14174530	4735	4735	4735	4735	0
268	20240408	141700	14174530	4735	4735	4735	4735	0
269	20240408	141600	14174530	4735	4740	4740	4735	3
270	20240408	141500	14160315	4740	4740	4740	4740	0
271	20240408	141400	14160315	4740	4740	4740	4740	0
272	20240408	141300	14160315	4740	4740	4740	4740	0
273	20240408	141200	14160315	4740	4740	4740	4740	0
274	20240408	141100	14160315	4740	4740	4740	4740	3
275	20240408	141000	14146095	4740	4740	4740	4740	0
276	20240408	140900	14146095	4740	4740	4740	4740	0
277	20240408	140800	14146095	4740	4740	4740	4740	0
278	20240408	140700	14146095	4740	4740	4740	4740	0
279	20240408	140600	14146095	4740	4740	4740	4740	3
280	20240408	140500	14131875	4740	4740	4740	4740	0
281	20240408	140400	14131875	4740	4740	4740	4740	0
282	20240408	140300	14131875	4740	4740	4740	4740	0
283	20240408	140200	14131875	4740	4740	4740	4740	0
284	20240408	140100	14131875	4740	4740	4740	4740	3
285	20240408	140000	14117655	4740	4740	4740	4740	0
286	20240408	135900	14117655	4740	4740	4740	4740	0
287	20240408	135800	14117655	4740	4740	4740	4740	0
288	20240408	135700	14117655	4740	4740	4740	4740	0
289	20240408	135600	14117655	4740	4740	4740	4740	3
290	20240408	135500	14103435	4740	4740	4740	4740	0
291	20240408	135400	14103435	4740	4740	4740	4740	5
292	20240408	135300	14079735	4755	4755	4755	4755	0
293	20240408	135200	14079735	4755	4750	4755	4740	115
294	20240408	135100	13534380	4750	4750	4750	4750	3
295	20240408	135000	13520130	4750	4750	4750	4750	0
296	20240408	134900	13520130	4750	4750	4750	4750	0
297	20240408	134800	13520130	4750	4750	4750	4750	0
298	20240408	134700	13520130	4750	4750	4750	4750	0
299	20240408	134600	13520130	4750	4750	4750	4750	3
300	20240408	134500	13505880	4755	4755	4755	4755	0
301	20240408	134400	13505880	4755	4755	4755	4755	0
302	20240408	134300	13505880	4755	4755	4755	4755	0
303	20240408	134200	13505880	4755	4755	4755	4755	0
304	20240408	134100	13505880	4755	4740	4755	4740	13
305	20240408	134000	13444110	4735	4735	4735	4735	0
306	20240408	133900	13444110	4735	4735	4735	4735	0
307	20240408	133800	13444110	4735	4735	4735	4735	0
308	20240408	133700	13444110	4735	4735	4735	4735	0
309	20240408	133600	13444110	4735	4735	4735	4735	3
310	20240408	133500	13429905	4735	4735	4735	4735	0
311	20240408	133400	13429905	4735	4735	4735	4735	108
312	20240408	133300	12918525	4745	4745	4745	4745	0
313	20240408	133200	12918525	4745	4745	4745	4745	0
314	20240408	133100	12918525	4745	4745	4745	4745	3
315	20240408	133000	12904290	4730	4750	4750	4730	319
316	20240408	132900	11390100	4750	4750	4750	4750	0
317	20240408	132800	11390100	4750	4750	4750	4750	0
318	20240408	132700	11390100	4750	4750	4750	4750	0
319	20240408	132600	11390100	4750	4750	4750	4750	3
320	20240408	132500	11375850	4750	4750	4750	4750	0
321	20240408	132400	11375850	4750	4750	4750	4750	0
322	20240408	132300	11375850	4750	4750	4750	4750	0
323	20240408	132200	11375850	4750	4750	4750	4750	0
324	20240408	132100	11375850	4750	4750	4750	4750	3
325	20240408	132000	11361600	4750	4750	4750	4750	0
326	20240408	131900	11361600	4750	4750	4750	4750	0
327	20240408	131800	11361600	4750	4750	4750	4750	0
328	20240408	131700	11361600	4750	4750	4750	4750	0
329	20240408	131600	11361600	4750	4750	4750	4750	0
330	20240408	131500	11361600	4750	4750	4750	4750	0
331	20240408	131400	11361600	4750	4750	4750	4750	0
332	20240408	131300	11361600	4750	4750	4750	4750	0
333	20240408	131200	11361600	4750	4750	4750	4750	0
334	20240408	131100	11361600	4750	4750	4750	4750	0
335	20240408	131000	11361600	4750	4750	4750	4750	0
336	20240408	130900	11361600	4750	4750	4750	4750	0
337	20240408	130800	11361600	4750	4750	4750	4750	0
338	20240408	130700	11361600	4750	4750	4750	4750	0
339	20240408	130600	11361600	4750	4750	4750	4750	0
340	20240408	130500	11361600	4750	4750	4750	4750	0
341	20240408	130400	11361600	4750	4750	4750	4750	4
342	20240408	130300	11342600	4750	4750	4750	4750	0
343	20240408	130200	11342600	4750	4750	4750	4750	0
344	20240408	130100	11342600	4750	4750	4750	4750	0
345	20240408	130000	11342600	4750	4750	4750	4750	0
346	20240408	125900	11342600	4750	4750	4750	4750	0
347	20240408	125800	11342600	4750	4750	4750	4750	4
348	20240408	125700	11323600	4750	4750	4750	4750	0
349	20240408	125600	11323600	4750	4750	4750	4750	0
350	20240408	125500	11323600	4750	4750	4750	4750	0
351	20240408	125400	11323600	4750	4750	4750	4750	0
352	20240408	125300	11323600	4750	4750	4750	4750	37
353	20240408	125200	11147850	4750	4750	4750	4750	0
354	20240408	125100	11147850	4750	4750	4750	4750	0
355	20240408	125000	11147850	4750	4750	4750	4750	0
356	20240408	124900	11147850	4750	4750	4750	4750	0
357	20240408	124800	11147850	4750	4760	4760	4750	100
358	20240408	124700	10672640	4735	4735	4735	4735	0
359	20240408	124600	10672640	4735	4735	4735	4735	0
360	20240408	124500	10672640	4735	4735	4735	4735	0
361	20240408	124400	10672640	4735	4735	4735	4735	0
362	20240408	124300	10672640	4735	4735	4735	4735	0
363	20240408	124200	10672640	4735	4735	4735	4735	0
364	20240408	124100	10672640	4735	4735	4735	4735	0
365	20240408	124000	10672640	4735	4735	4735	4735	0
366	20240408	123900	10672640	4735	4735	4735	4735	0
367	20240408	123800	10672640	4735	4735	4735	4735	0
368	20240408	123700	10672640	4735	4735	4735	4735	0
369	20240408	123600	10672640	4735	4735	4735	4735	0
370	20240408	123500	10672640	4735	4735	4735	4735	0
371	20240408	123400	10672640	4735	4735	4735	4735	0
372	20240408	123300	10672640	4735	4735	4735	4735	0
373	20240408	123200	10672640	4735	4735	4735	4735	0
374	20240408	123100	10672640	4735	4735	4735	4735	0
375	20240408	123000	10672640	4735	4735	4735	4735	0
376	20240408	122900	10672640	4735	4735	4735	4735	0
377	20240408	122800	10672640	4735	4735	4735	4735	0
378	20240408	122700	10672640	4735	4735	4735	4735	0
379	20240408	122600	10672640	4735	4735	4735	4735	0
380	20240408	122500	10672640	4735	4735	4735	4735	0
381	20240408	122400	10672640	4735	4735	4735	4735	0
382	20240408	122300	10672640	4735	4735	4735	4735	0
383	20240408	122200	10672640	4735	4735	4735	4735	0
384	20240408	122100	10672640	4735	4735	4735	4735	0
385	20240408	122000	10672640	4735	4735	4735	4735	0
386	20240408	121900	10672640	4735	4735	4735	4735	0
387	20240408	121800	10672640	4735	4735	4735	4735	0
388	20240408	121700	10672640	4735	4735	4735	4735	0
389	20240408	121600	10672640	4735	4735	4735	4735	0
390	20240408	121500	10672640	4735	4735	4735	4735	0
391	20240408	121400	10672640	4735	4735	4735	4735	0
392	20240408	121300	10672640	4735	4735	4735	4735	0
393	20240408	121200	10672640	4735	4735	4735	4735	0
394	20240408	121100	10672640	4735	4735	4735	4735	0
395	20240408	121000	10672640	4735	4735	4735	4735	0
396	20240408	120900	10672640	4735	4735	4735	4735	0
397	20240408	120800	10672640	4735	4735	4735	4735	0
398	20240408	120700	10672640	4735	4735	4735	4735	0
399	20240408	120600	10672640	4735	4735	4735	4735	0
400	20240408	120500	10672640	4735	4775	4775	4735	416
401	20240408	120400	8691600	4780	4780	4780	4780	0
402	20240408	120300	8691600	4780	4780	4780	4780	0
403	20240408	120200	8691600	4780	4780	4780	4780	0
404	20240408	120100	8691600	4780	4780	4780	4780	0
405	20240408	120000	8691600	4780	4780	4780	4780	0
406	20240408	115900	8691600	4780	4780	4780	4780	0
407	20240408	115800	8691600	4780	4780	4780	4780	0
408	20240408	115700	8691600	4780	4780	4780	4780	0
409	20240408	115600	8691600	4780	4780	4780	4780	0
410	20240408	115500	8691600	4780	4780	4780	4780	0
411	20240408	115400	8691600	4780	4780	4780	4780	0
412	20240408	115300	8691600	4780	4780	4780	4780	0
413	20240408	115200	8691600	4780	4780	4780	4780	0
414	20240408	115100	8691600	4780	4780	4780	4780	0
415	20240408	115000	8691600	4780	4780	4780	4780	0
416	20240408	114900	8691600	4780	4780	4780	4780	0
417	20240408	114800	8691600	4780	4780	4780	4780	0
418	20240408	114700	8691600	4780	4780	4780	4780	0
419	20240408	114600	8691600	4780	4780	4780	4780	0
420	20240408	114500	8691600	4780	4780	4780	4780	0
421	20240408	114400	8691600	4780	4780	4780	4780	0
422	20240408	114300	8691600	4780	4780	4780	4780	0
423	20240408	114200	8691600	4780	4780	4780	4780	0
424	20240408	114100	8691600	4780	4780	4780	4780	0
425	20240408	114000	8691600	4780	4780	4780	4780	0
426	20240408	113900	8691600	4780	4780	4780	4780	0
427	20240408	113800	8691600	4780	4780	4780	4780	10
428	20240408	113700	8643800	4775	4775	4775	4775	0
429	20240408	113600	8643800	4775	4775	4775	4775	0
430	20240408	113500	8643800	4775	4775	4775	4775	33
431	20240408	113400	8486225	4790	4790	4790	4790	0
432	20240408	113300	8486225	4790	4790	4790	4790	0
433	20240408	113200	8486225	4790	4790	4790	4790	0
434	20240408	113100	8486225	4790	4790	4790	4790	0
435	20240408	113000	8486225	4790	4790	4790	4790	0
436	20240408	112900	8486225	4790	4790	4790	4790	0
437	20240408	112800	8486225	4790	4790	4790	4790	0
438	20240408	112700	8486225	4790	4790	4790	4790	0
439	20240408	112600	8486225	4790	4790	4790	4790	0
440	20240408	112500	8486225	4790	4790	4790	4790	0
441	20240408	112400	8486225	4790	4790	4790	4790	0
442	20240408	112300	8486225	4790	4790	4790	4790	0
443	20240408	112200	8486225	4790	4790	4790	4790	0
444	20240408	112100	8486225	4790	4790	4790	4790	0
445	20240408	112000	8486225	4790	4790	4790	4790	0
446	20240408	111900	8486225	4790	4790	4790	4790	0
447	20240408	111800	8486225	4790	4790	4790	4790	0
448	20240408	111700	8486225	4790	4790	4790	4790	1
449	20240408	111600	8481435	4795	4795	4795	4795	0
450	20240408	111500	8481435	4795	4795	4795	4795	0
451	20240408	111400	8481435	4795	4795	4795	4795	0
452	20240408	111300	8481435	4795	4795	4795	4795	0
453	20240408	111200	8481435	4795	4795	4795	4795	0
454	20240408	111100	8481435	4795	4795	4795	4795	0
455	20240408	111000	8481435	4795	4795	4795	4795	0
456	20240408	110900	8481435	4795	4795	4795	4795	0
457	20240408	110800	8481435	4795	4795	4795	4795	0
458	20240408	110700	8481435	4795	4795	4795	4795	0
459	20240408	110600	8481435	4795	4795	4795	4795	0
460	20240408	110500	8481435	4795	4795	4795	4795	0
461	20240408	110400	8481435	4795	4795	4795	4795	0
462	20240408	110300	8481435	4795	4795	4795	4795	0
463	20240408	110200	8481435	4795	4795	4795	4795	0
464	20240408	110100	8481435	4795	4795	4795	4795	0
465	20240408	110000	8481435	4795	4795	4795	4795	0
466	20240408	105900	8481435	4795	4795	4795	4795	1
467	20240408	105800	8476640	4780	4780	4780	4780	0
468	20240408	105700	8476640	4780	4780	4780	4780	13
469	20240408	105600	8414500	4780	4780	4780	4780	0
470	20240408	105500	8414500	4780	4780	4780	4780	0
471	20240408	105400	8414500	4780	4780	4780	4780	0
472	20240408	105300	8414500	4780	4785	4785	4780	8
473	20240408	105200	8376255	4795	4795	4795	4795	0
474	20240408	105100	8376255	4795	4795	4795	4795	0
475	20240408	105000	8376255	4795	4795	4795	4795	0
476	20240408	104900	8376255	4795	4795	4795	4795	0
477	20240408	104800	8376255	4795	4795	4795	4795	0
478	20240408	104700	8376255	4795	4795	4795	4795	0
479	20240408	104600	8376255	4795	4795	4795	4795	0
480	20240408	104500	8376255	4795	4795	4795	4795	0
481	20240408	104400	8376255	4795	4795	4795	4795	0
482	20240408	104300	8376255	4795	4795	4795	4795	0
483	20240408	104200	8376255	4795	4795	4795	4795	0
484	20240408	104100	8376255	4795	4795	4795	4795	0
485	20240408	104000	8376255	4795	4795	4795	4795	0
486	20240408	103900	8376255	4795	4795	4795	4795	0
487	20240408	103800	8376255	4795	4795	4795	4795	0
488	20240408	103700	8376255	4795	4795	4795	4795	0
489	20240408	103600	8376255	4795	4795	4795	4795	0
490	20240408	103500	8376255	4795	4795	4795	4795	0
491	20240408	103400	8376255	4795	4795	4795	4795	0
492	20240408	103300	8376255	4795	4795	4795	4795	0
493	20240408	103200	8376255	4795	4795	4795	4795	0
494	20240408	103100	8376255	4795	4795	4795	4795	0
495	20240408	103000	8376255	4795	4795	4795	4795	0
496	20240408	102900	8376255	4795	4795	4795	4795	0
497	20240408	102800	8376255	4795	4795	4795	4795	2
498	20240408	102700	8366665	4795	4795	4795	4795	0
499	20240408	102600	8366665	4795	4795	4795	4795	0
500	20240408	102500	8366665	4795	4795	4795	4795	0
501	20240408	102400	8366665	4795	4795	4795	4795	0
502	20240408	102300	8366665	4795	4795	4795	4795	0
503	20240408	102200	8366665	4795	4795	4795	4795	1
504	20240408	102100	8361870	4800	4800	4800	4800	0
505	20240408	102000	8361870	4800	4800	4800	4800	0
506	20240408	101900	8361870	4800	4800	4800	4800	0
507	20240408	101800	8361870	4800	4800	4800	4800	0
508	20240408	101700	8361870	4800	4800	4800	4800	0
509	20240408	101600	8361870	4800	4800	4800	4800	0
510	20240408	101500	8361870	4800	4800	4800	4800	0
511	20240408	101400	8361870	4800	4800	4800	4800	0
512	20240408	101300	8361870	4800	4800	4800	4800	0
513	20240408	101200	8361870	4800	4800	4800	4800	0
514	20240408	101100	8361870	4800	4800	4800	4800	0
515	20240408	101000	8361870	4800	4800	4800	4800	0
516	20240408	100900	8361870	4800	4800	4800	4800	0
517	20240408	100800	8361870	4800	4800	4800	4800	0
518	20240408	100700	8361870	4800	4800	4800	4800	1
519	20240408	100600	8357070	4800	4800	4800	4800	0
520	20240408	100500	8357070	4800	4800	4800	4800	1
521	20240408	100400	8352270	4800	4800	4800	4800	0
522	20240408	100300	8352270	4800	4800	4800	4800	1
523	20240408	100200	8347470	4800	4800	4800	4800	43
524	20240408	100100	8141070	4800	4800	4800	4800	3
525	20240408	100000	8126670	4800	4800	4800	4800	1
526	20240408	095900	8121870	4800	4800	4800	4800	0
527	20240408	095800	8121870	4800	4800	4800	4800	0
528	20240408	095700	8121870	4800	4800	4800	4800	0
529	20240408	095600	8121870	4800	4800	4800	4800	0
530	20240408	095500	8121870	4800	4800	4800	4800	0
531	20240408	095400	8121870	4800	4800	4800	4800	0
532	20240408	095300	8121870	4800	4800	4800	4800	1
533	20240408	095200	8117070	4825	4825	4825	4825	0
534	20240408	095100	8117070	4825	4825	4825	4825	0
535	20240408	095000	8117070	4825	4825	4825	4825	0
536	20240408	094900	8117070	4825	4825	4825	4825	0
537	20240408	094800	8117070	4825	4825	4825	4825	0
538	20240408	094700	8117070	4825	4825	4825	4825	0
539	20240408	094600	8117070	4825	4825	4825	4825	0
540	20240408	094500	8117070	4825	4805	4825	4805	7
541	20240408	094400	8083415	4805	4805	4805	4805	20
542	20240408	094300	7987315	4770	4770	4770	4770	0
543	20240408	094200	7987315	4770	4770	4770	4770	7
544	20240408	094100	7953925	4790	4790	4790	4790	209
545	20240408	094000	6952815	4810	4810	4810	4810	1
546	20240408	093900	6948005	4795	4795	4795	4795	7
547	20240408	093800	6914440	4795	4795	4815	4785	109
548	20240408	093700	6392045	4815	4795	4815	4795	217
549	20240408	093600	5351510	4815	4815	4815	4815	0
550	20240408	093500	5351510	4815	4815	4815	4815	10
551	20240408	093400	5303360	4815	4815	4815	4815	29
552	20240408	093300	5163725	4825	4810	4825	4810	410
553	20240408	093200	3186040	4810	4810	4810	4810	0
554	20240408	093100	3186040	4810	4810	4810	4810	0
555	20240408	093000	3186040	4810	4810	4810	4810	52
556	20240408	092900	2935920	4810	4755	4810	4755	120
557	20240408	092800	2362455	4725	4725	4725	4725	0
558	20240408	092700	2362455	4725	4725	4725	4725	0
559	20240408	092600	2362455	4725	4725	4725	4725	0
560	20240408	092500	2362455	4725	4725	4725	4725	0
561	20240408	092400	2362455	4725	4725	4725	4725	0
562	20240408	092300	2362455	4725	4725	4725	4725	0
563	20240408	092200	2362455	4725	4725	4725	4725	0
564	20240408	092100	2362455	4725	4725	4725	4725	0
565	20240408	092000	2362455	4725	4725	4725	4725	0
566	20240408	091900	2362455	4725	4725	4725	4725	0
567	20240408	091800	2362455	4725	4725	4725	4725	0
568	20240408	091700	2362455	4725	4725	4725	4725	67
569	20240408	091600	2045880	4755	4755	4755	4755	0
570	20240408	091500	2045880	4755	4755	4755	4755	20
571	20240408	091400	1950780	4730	4730	4730	4730	0
572	20240408	091300	1950780	4730	4730	4730	4730	36
573	20240408	091200	1780500	4725	4725	4725	4725	0
574	20240408	091100	1780500	4725	4725	4725	4725	10
575	20240408	091000	1733250	4730	4725	4730	4725	49
576	20240408	090900	1501705	4705	4705	4705	4705	0
577	20240408	090800	1501705	4705	4705	4705	4705	0
578	20240408	090700	1501705	4705	4705	4705	4705	0
579	20240408	090600	1501705	4705	4715	4715	4705	110
580	20240408	090500	983895	4785	4785	4785	4785	0
581	20240408	090400	983895	4785	4785	4785	4785	12
582	20240408	090300	926475	4785	4785	4785	4785	10
583	20240408	090200	878625	4785	4785	4785	4785	22
584	20240408	090100	773355	4780	4780	4780	4700	146
585	20240408	090000	86040	4780	4780	4780	4780	18