KissMeData/005670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184500	18457825	4655	4655	4655	4655	165
3	20240422	184400	18457825	4655	4655	4655	4655	0
4	20240422	184300	18457825	4655	4655	4655	4655	0
5	20240422	184200	18457825	4655	4655	4655	4655	0
6	20240422	184100	18457825	4655	4655	4655	4655	0
7	20240422	184000	18457825	4655	4655	4655	4655	0
8	20240422	183900	18457825	4655	4655	4655	4655	0
9	20240422	183800	18457825	4655	4655	4655	4655	0
10	20240422	183700	18457825	4655	4655	4655	4655	0
11	20240422	183600	18457825	4655	4655	4655	4655	0
12	20240422	183500	18457825	4655	4655	4655	4655	0
13	20240422	183400	18457825	4655	4655	4655	4655	0
14	20240422	183300	18457825	4655	4655	4655	4655	0
15	20240422	183200	18457825	4655	4655	4655	4655	0
16	20240422	183100	18457825	4655	4655	4655	4655	0
17	20240422	183000	18457825	4655	4655	4655	4655	0
18	20240422	182900	18457825	4655	4655	4655	4655	0
19	20240422	182800	18457825	4655	4655	4655	4655	0
20	20240422	182700	18457825	4655	4655	4655	4655	0
21	20240422	182600	18457825	4655	4655	4655	4655	0
22	20240422	182500	18457825	4655	4655	4655	4655	0
23	20240422	182400	18457825	4655	4655	4655	4655	0
24	20240422	182300	18457825	4655	4655	4655	4655	0
25	20240422	182200	18457825	4655	4655	4655	4655	0
26	20240422	182100	18457825	4655	4655	4655	4655	0
27	20240422	182000	18457825	4655	4655	4655	4655	0
28	20240422	181900	18457825	4655	4655	4655	4655	0
29	20240422	181800	18457825	4655	4655	4655	4655	0
30	20240422	181700	18457825	4655	4655	4655	4655	0
31	20240422	181600	18457825	4655	4655	4655	4655	0
32	20240422	181500	18457825	4655	4655	4655	4655	165
33	20240422	181400	18457825	4655	4655	4655	4655	0
34	20240422	181300	18457825	4655	4655	4655	4655	0
35	20240422	181200	18457825	4655	4655	4655	4655	0
36	20240422	181100	18457825	4655	4655	4655	4655	0
37	20240422	181000	18457825	4655	4655	4655	4655	0
38	20240422	180900	18457825	4655	4655	4655	4655	0
39	20240422	180800	18457825	4655	4655	4655	4655	0
40	20240422	180700	18457825	4655	4655	4655	4655	0
41	20240422	180600	18457825	4655	4655	4655	4655	0
42	20240422	180500	18457825	4655	4655	4655	4655	0
43	20240422	180400	18457825	4655	4655	4655	4655	0
44	20240422	180300	18457825	4655	4655	4655	4655	0
45	20240422	180200	18457825	4655	4655	4655	4655	0
46	20240422	180100	18457825	4655	4655	4655	4655	0
47	20240422	180000	18457825	4655	4655	4655	4655	0
48	20240422	175900	18457825	4655	4655	4655	4655	0
49	20240422	175800	18457825	4655	4655	4655	4655	0
50	20240422	175700	18457825	4655	4655	4655	4655	0
51	20240422	175600	18457825	4655	4655	4655	4655	0
52	20240422	175500	18457825	4655	4655	4655	4655	0
53	20240422	175400	18457825	4655	4655	4655	4655	0
54	20240422	175300	18457825	4655	4655	4655	4655	0
55	20240422	175200	18457825	4655	4655	4655	4655	0
56	20240422	175100	18457825	4655	4655	4655	4655	0
57	20240422	175000	18457825	4655	4655	4655	4655	0
58	20240422	174900	18457825	4655	4655	4655	4655	0
59	20240422	174800	18457825	4655	4655	4655	4655	0
60	20240422	174700	18457825	4655	4655	4655	4655	0
61	20240422	174600	18457825	4655	4655	4655	4655	0
62	20240422	174500	18457825	4655	4655	4655	4655	165
63	20240422	174400	18457825	4655	4655	4655	4655	0
64	20240422	174300	18457825	4655	4655	4655	4655	0
65	20240422	174200	18457825	4655	4655	4655	4655	0
66	20240422	174100	18457825	4655	4655	4655	4655	0
67	20240422	174000	18457825	4655	4655	4655	4655	0
68	20240422	173900	18457825	4655	4655	4655	4655	0
69	20240422	173800	18457825	4655	4655	4655	4655	0
70	20240422	173700	18457825	4655	4655	4655	4655	0
71	20240422	173600	18457825	4655	4655	4655	4655	0
72	20240422	173500	18457825	4655	4655	4655	4655	0
73	20240422	173400	18457825	4655	4655	4655	4655	0
74	20240422	173300	18457825	4655	4655	4655	4655	0
75	20240422	173200	18457825	4655	4655	4655	4655	0
76	20240422	173100	18457825	4655	4655	4655	4655	0
77	20240422	173000	18457825	4655	4655	4655	4655	0
78	20240422	172900	18457825	4655	4655	4655	4655	0
79	20240422	172800	18457825	4655	4655	4655	4655	0
80	20240422	172700	18457825	4655	4655	4655	4655	0
81	20240422	172600	18457825	4655	4655	4655	4655	0
82	20240422	172500	18457825	4655	4655	4655	4655	0
83	20240422	172400	18457825	4655	4655	4655	4655	0
84	20240422	172300	18457825	4655	4655	4655	4655	0
85	20240422	172200	18457825	4655	4655	4655	4655	0
86	20240422	172100	18457825	4655	4655	4655	4655	0
87	20240422	172000	18457825	4655	4655	4655	4655	0
88	20240422	171900	18457825	4655	4655	4655	4655	0
89	20240422	171800	18457825	4655	4655	4655	4655	0
90	20240422	171700	18457825	4655	4655	4655	4655	0
91	20240422	171600	18457825	4655	4655	4655	4655	0
92	20240422	171500	18457825	4655	4655	4655	4655	165
93	20240422	171400	18457825	4655	4655	4655	4655	0
94	20240422	171300	18457825	4655	4655	4655	4655	0
95	20240422	171200	18457825	4655	4655	4655	4655	0
96	20240422	171100	18457825	4655	4655	4655	4655	0
97	20240422	171000	18457825	4655	4655	4655	4655	0
98	20240422	170900	18457825	4655	4655	4655	4655	0
99	20240422	170800	18457825	4655	4655	4655	4655	0
100	20240422	170700	18457825	4655	4655	4655	4655	0
101	20240422	170600	18457825	4655	4655	4655	4655	0
102	20240422	170500	18457825	4655	4655	4655	4655	0
103	20240422	170400	18457825	4655	4655	4655	4655	0
104	20240422	170300	18457825	4655	4655	4655	4655	0
105	20240422	170200	18457825	4655	4655	4655	4655	0
106	20240422	170100	18457825	4655	4655	4655	4655	0
107	20240422	170000	18457825	4655	4655	4655	4655	0
108	20240422	165900	18457825	4655	4655	4655	4655	0
109	20240422	165800	18457825	4655	4655	4655	4655	0
110	20240422	165700	18457825	4655	4655	4655	4655	0
111	20240422	165600	18457825	4655	4655	4655	4655	0
112	20240422	165500	18457825	4655	4655	4655	4655	0
113	20240422	165400	18457825	4655	4655	4655	4655	0
114	20240422	165300	18457825	4655	4655	4655	4655	0
115	20240422	165200	18457825	4655	4655	4655	4655	0
116	20240422	165100	18457825	4655	4655	4655	4655	0
117	20240422	165000	18457825	4655	4655	4655	4655	0
118	20240422	164900	18457825	4655	4655	4655	4655	0
119	20240422	164800	18457825	4655	4655	4655	4655	0
120	20240422	164700	18457825	4655	4655	4655	4655	0
121	20240422	164600	18457825	4655	4655	4655	4655	0
122	20240422	164500	18457825	4655	4655	4655	4655	165
123	20240422	164400	18457825	4655	4655	4655	4655	0
124	20240422	164300	18457825	4655	4655	4655	4655	0
125	20240422	164200	18457825	4655	4655	4655	4655	0
126	20240422	164100	18457825	4655	4655	4655	4655	0
127	20240422	164000	18457825	4655	4655	4655	4655	0
128	20240422	163900	18457825	4655	4655	4655	4655	0
129	20240422	163800	18457825	4655	4655	4655	4655	0
130	20240422	163700	18457825	4655	4655	4655	4655	0
131	20240422	163600	18457825	4655	4655	4655	4655	0
132	20240422	163500	18457825	4655	4655	4655	4655	0
133	20240422	163400	18457825	4655	4655	4655	4655	0
134	20240422	163300	18457825	4655	4655	4655	4655	0
135	20240422	163200	18457825	4655	4655	4655	4655	0
136	20240422	163100	18457825	4655	4655	4655	4655	0
137	20240422	163000	18457825	4655	4655	4655	4655	0
138	20240422	162900	18457825	4655	4655	4655	4655	0
139	20240422	162800	18457825	4655	4655	4655	4655	0
140	20240422	162700	18457825	4655	4655	4655	4655	0
141	20240422	162600	18457825	4655	4655	4655	4655	0
142	20240422	162500	18457825	4655	4655	4655	4655	0
143	20240422	162400	18457825	4655	4655	4655	4655	0
144	20240422	162300	18457825	4655	4655	4655	4655	0
145	20240422	162200	18457825	4655	4655	4655	4655	0
146	20240422	162100	18457825	4655	4655	4655	4655	0
147	20240422	162000	18457825	4655	4655	4655	4655	0
148	20240422	161900	18457825	4655	4655	4655	4655	0
149	20240422	161800	18457825	4655	4655	4655	4655	0
150	20240422	161700	18457825	4655	4655	4655	4655	0
151	20240422	161600	18457825	4655	4655	4655	4655	0
152	20240422	161500	18457825	4655	4655	4655	4655	165
153	20240422	161400	18457825	4655	4655	4655	4655	0
154	20240422	161300	18457825	4655	4655	4655	4655	0
155	20240422	161200	18457825	4655	4655	4655	4655	0
156	20240422	161100	18457825	4655	4655	4655	4655	0
157	20240422	161000	18457825	4655	4655	4655	4655	0
158	20240422	160900	18457825	4655	4655	4655	4655	0
159	20240422	160800	18457825	4655	4655	4655	4655	0
160	20240422	160700	18457825	4655	4655	4655	4655	0
161	20240422	160600	18457825	4655	4655	4655	4655	0
162	20240422	160500	18457825	4655	4655	4655	4655	0
163	20240422	160400	18457825	4655	4655	4655	4655	0
164	20240422	160300	18457825	4655	4655	4655	4655	0
165	20240422	160200	18457825	4655	4655	4655	4655	0
166	20240422	160100	18457825	4655	4655	4655	4655	0
167	20240422	160000	18457825	4655	4655	4655	4655	0
168	20240422	155900	18457825	4655	4655	4655	4655	0
169	20240422	155800	18457825	4655	4655	4655	4655	0
170	20240422	155700	18457825	4655	4655	4655	4655	0
171	20240422	155600	18457825	4655	4655	4655	4655	0
172	20240422	155500	18457825	4655	4655	4655	4655	0
173	20240422	155400	18457825	4655	4655	4655	4655	0
174	20240422	155300	18457825	4655	4655	4655	4655	0
175	20240422	155200	18457825	4655	4655	4655	4655	0
176	20240422	155100	18457825	4655	4655	4655	4655	0
177	20240422	155000	18457825	4655	4655	4655	4655	0
178	20240422	154900	18457825	4655	4655	4655	4655	0
179	20240422	154800	18457825	4655	4655	4655	4655	0
180	20240422	154700	18457825	4655	4655	4655	4655	0
181	20240422	154600	18457825	4655	4655	4655	4655	0
182	20240422	154500	18457825	4655	4655	4655	4655	165
183	20240422	154400	18457825	4655	4655	4655	4655	0
184	20240422	154300	18457825	4655	4655	4655	4655	0
185	20240422	154200	18457825	4655	4655	4655	4655	0
186	20240422	154100	18457825	4655	4655	4655	4655	0
187	20240422	154000	18457825	4655	4655	4655	4655	0
188	20240422	153900	18457825	4655	4655	4655	4655	0
189	20240422	153800	18457825	4655	4655	4655	4655	0
190	20240422	153700	18457825	4655	4655	4655	4655	0
191	20240422	153600	18457825	4655	4655	4655	4655	0
192	20240422	153500	18457825	4655	4655	4655	4655	0
193	20240422	153400	18457825	4655	4655	4655	4655	0
194	20240422	153300	18457825	4655	4655	4655	4655	0
195	20240422	153200	18457825	4655	4655	4655	4655	0
196	20240422	153100	18457825	4655	4655	4655	4655	0
197	20240422	153000	18457825	4655	4655	4655	4655	165
198	20240422	152900	17689750	4620	4620	4620	4620	0
199	20240422	152800	17689750	4620	4620	4620	4620	0
200	20240422	152700	17689750	4620	4620	4620	4620	0
201	20240422	152600	17689750	4620	4620	4620	4620	0
202	20240422	152500	17689750	4620	4620	4620	4620	0
203	20240422	152400	17689750	4620	4620	4620	4620	0
204	20240422	152300	17689750	4620	4620	4620	4620	0
205	20240422	152200	17689750	4620	4620	4620	4620	0
206	20240422	152100	17689750	4620	4620	4620	4620	0
207	20240422	152000	17689750	4620	4620	4620	4620	0
208	20240422	151900	17689750	4620	4620	4620	4620	0
209	20240422	151800	17689750	4620	4620	4620	4620	0
210	20240422	151700	17689750	4620	4620	4620	4620	0
211	20240422	151600	17689750	4620	4620	4620	4620	0
212	20240422	151500	17689750	4620	4620	4620	4620	217
213	20240422	151400	16687210	4625	4625	4625	4625	0
214	20240422	151300	16687210	4625	4625	4625	4625	0
215	20240422	151200	16687210	4625	4625	4625	4625	0
216	20240422	151100	16687210	4625	4625	4625	4625	0
217	20240422	151000	16687210	4625	4625	4625	4625	0
218	20240422	150900	16687210	4625	4625	4625	4625	0
219	20240422	150800	16687210	4625	4625	4625	4625	77
220	20240422	150700	16331085	4620	4620	4620	4620	0
221	20240422	150600	16331085	4620	4620	4620	4620	0
222	20240422	150500	16331085	4620	4620	4620	4620	0
223	20240422	150400	16331085	4620	4620	4620	4620	0
224	20240422	150300	16331085	4620	4620	4620	4620	0
225	20240422	150200	16331085	4620	4620	4620	4620	0
226	20240422	150100	16331085	4620	4620	4620	4620	0
227	20240422	150000	16331085	4620	4620	4620	4620	1
228	20240422	145900	16326465	4620	4620	4620	4620	0
229	20240422	145800	16326465	4620	4620	4620	4620	0
230	20240422	145700	16326465	4620	4620	4620	4620	2
231	20240422	145600	16317225	4635	4635	4635	4635	0
232	20240422	145500	16317225	4635	4635	4635	4635	3
233	20240422	145400	16303320	4640	4640	4640	4640	5
234	20240422	145300	16280120	4650	4650	4650	4650	0
235	20240422	145200	16280120	4650	4650	4650	4650	0
236	20240422	145100	16280120	4650	4650	4650	4650	0
237	20240422	145000	16280120	4650	4630	4650	4630	51
238	20240422	144900	16043970	4630	4630	4630	4630	50
239	20240422	144800	15812470	4630	4630	4630	4630	150
240	20240422	144700	15117970	4615	4625	4625	4615	677
241	20240422	144600	11991315	4625	4625	4625	4625	47
242	20240422	144500	11773940	4630	4630	4630	4630	0
243	20240422	144400	11773940	4630	4630	4630	4630	51
244	20240422	144300	11537810	4650	4650	4650	4650	0
245	20240422	144200	11537810	4650	4650	4650	4650	0
246	20240422	144100	11537810	4650	4650	4650	4650	0
247	20240422	144000	11537810	4650	4650	4650	4650	0
248	20240422	143900	11537810	4650	4650	4650	4650	22
249	20240422	143800	11435510	4650	4650	4650	4650	33
250	20240422	143700	11282060	4650	4650	4650	4650	2
251	20240422	143600	11272760	4655	4655	4655	4655	0
252	20240422	143500	11272760	4655	4655	4655	4655	0
253	20240422	143400	11272760	4655	4655	4655	4655	0
254	20240422	143300	11272760	4655	4655	4655	4655	0
255	20240422	143200	11272760	4655	4655	4655	4655	0
256	20240422	143100	11272760	4655	4655	4655	4655	0
257	20240422	143000	11272760	4655	4655	4655	4655	0
258	20240422	142900	11272760	4655	4655	4655	4655	0
259	20240422	142800	11272760	4655	4655	4655	4655	0
260	20240422	142700	11272760	4655	4655	4655	4655	0
261	20240422	142600	11272760	4655	4655	4655	4655	0
262	20240422	142500	11272760	4655	4655	4655	4655	0
263	20240422	142400	11272760	4655	4655	4655	4655	0
264	20240422	142300	11272760	4655	4655	4655	4655	0
265	20240422	142200	11272760	4655	4655	4655	4655	0
266	20240422	142100	11272760	4655	4655	4655	4655	0
267	20240422	142000	11272760	4655	4655	4655	4655	0
268	20240422	141900	11272760	4655	4655	4655	4655	0
269	20240422	141800	11272760	4655	4655	4655	4655	0
270	20240422	141700	11272760	4655	4655	4655	4655	0
271	20240422	141600	11272760	4655	4655	4655	4655	1
272	20240422	141500	11268105	4635	4650	4650	4635	116
273	20240422	141400	10729820	4650	4650	4650	4650	10
274	20240422	141300	10683320	4655	4655	4655	4655	0
275	20240422	141200	10683320	4655	4655	4655	4655	0
276	20240422	141100	10683320	4655	4655	4655	4655	0
277	20240422	141000	10683320	4655	4655	4655	4655	0
278	20240422	140900	10683320	4655	4655	4655	4655	0
279	20240422	140800	10683320	4655	4655	4655	4655	0
280	20240422	140700	10683320	4655	4655	4655	4655	0
281	20240422	140600	10683320	4655	4655	4655	4655	0
282	20240422	140500	10683320	4655	4655	4655	4655	0
283	20240422	140400	10683320	4655	4655	4655	4655	0
284	20240422	140300	10683320	4655	4655	4655	4655	0
285	20240422	140200	10683320	4655	4655	4655	4655	0
286	20240422	140100	10683320	4655	4655	4655	4655	0
287	20240422	140000	10683320	4655	4655	4655	4655	0
288	20240422	135900	10683320	4655	4655	4655	4655	0
289	20240422	135800	10683320	4655	4655	4655	4655	0
290	20240422	135700	10683320	4655	4655	4655	4655	10
291	20240422	135600	10636770	4655	4655	4655	4655	0
292	20240422	135500	10636770	4655	4655	4655	4655	0
293	20240422	135400	10636770	4655	4655	4655	4655	0
294	20240422	135300	10636770	4655	4655	4655	4655	0
295	20240422	135200	10636770	4655	4655	4655	4655	0
296	20240422	135100	10636770	4655	4655	4655	4655	0
297	20240422	135000	10636770	4655	4655	4655	4655	0
298	20240422	134900	10636770	4655	4655	4655	4655	0
299	20240422	134800	10636770	4655	4655	4655	4655	0
300	20240422	134700	10636770	4655	4655	4655	4655	0
301	20240422	134600	10636770	4655	4655	4655	4655	6
302	20240422	134500	10608840	4655	4655	4655	4655	0
303	20240422	134400	10608840	4655	4655	4655	4655	20
304	20240422	134300	10515740	4650	4650	4650	4650	0
305	20240422	134200	10515740	4650	4650	4650	4650	0
306	20240422	134100	10515740	4650	4650	4650	4650	0
307	20240422	134000	10515740	4650	4650	4650	4650	0
308	20240422	133900	10515740	4650	4650	4650	4650	11
309	20240422	133800	10464590	4645	4645	4645	4645	0
310	20240422	133700	10464590	4645	4645	4645	4645	0
311	20240422	133600	10464590	4645	4645	4645	4645	0
312	20240422	133500	10464590	4645	4645	4645	4645	0
313	20240422	133400	10464590	4645	4645	4645	4645	0
314	20240422	133300	10464590	4645	4645	4645	4645	0
315	20240422	133200	10464590	4645	4645	4645	4645	16
316	20240422	133100	10390270	4645	4645	4645	4645	1
317	20240422	133000	10385625	4660	4660	4660	4660	0
318	20240422	132900	10385625	4660	4660	4660	4660	0
319	20240422	132800	10385625	4660	4660	4660	4660	0
320	20240422	132700	10385625	4660	4660	4660	4660	0
321	20240422	132600	10385625	4660	4660	4660	4660	0
322	20240422	132500	10385625	4660	4660	4660	4660	0
323	20240422	132400	10385625	4660	4660	4660	4660	0
324	20240422	132300	10385625	4660	4660	4660	4660	0
325	20240422	132200	10385625	4660	4660	4660	4660	0
326	20240422	132100	10385625	4660	4660	4660	4660	0
327	20240422	132000	10385625	4660	4660	4660	4660	0
328	20240422	131900	10385625	4660	4655	4660	4655	18
329	20240422	131800	10301825	4640	4640	4640	4640	0
330	20240422	131700	10301825	4640	4640	4640	4640	0
331	20240422	131600	10301825	4640	4640	4640	4640	0
332	20240422	131500	10301825	4640	4640	4640	4640	0
333	20240422	131400	10301825	4640	4635	4640	4635	173
334	20240422	131300	9499655	4635	4635	4635	4635	0
335	20240422	131200	9499655	4635	4635	4635	4635	0
336	20240422	131100	9499655	4635	4635	4635	4635	0
337	20240422	131000	9499655	4635	4635	4635	4635	0
338	20240422	130900	9499655	4635	4635	4635	4635	0
339	20240422	130800	9499655	4635	4635	4635	4635	0
340	20240422	130700	9499655	4635	4635	4635	4635	0
341	20240422	130600	9499655	4635	4635	4635	4635	0
342	20240422	130500	9499655	4635	4635	4635	4635	0
343	20240422	130400	9499655	4635	4635	4635	4635	0
344	20240422	130300	9499655	4635	4635	4635	4635	0
345	20240422	130200	9499655	4635	4635	4635	4635	0
346	20240422	130100	9499655	4635	4635	4635	4635	0
347	20240422	130000	9499655	4635	4635	4635	4635	0
348	20240422	125900	9499655	4635	4635	4635	4635	0
349	20240422	125800	9499655	4635	4635	4635	4635	0
350	20240422	125700	9499655	4635	4635	4635	4635	0
351	20240422	125600	9499655	4635	4635	4635	4635	0
352	20240422	125500	9499655	4635	4635	4635	4635	0
353	20240422	125400	9499655	4635	4635	4635	4635	0
354	20240422	125300	9499655	4635	4635	4635	4635	0
355	20240422	125200	9499655	4635	4635	4635	4635	0
356	20240422	125100	9499655	4635	4635	4635	4635	1
357	20240422	125000	9495020	4625	4625	4625	4625	0
358	20240422	124900	9495020	4625	4625	4625	4625	0
359	20240422	124800	9495020	4625	4625	4625	4625	0
360	20240422	124700	9495020	4625	4625	4625	4625	0
361	20240422	124600	9495020	4625	4625	4625	4625	0
362	20240422	124500	9495020	4625	4625	4625	4625	0
363	20240422	124400	9495020	4625	4625	4625	4625	0
364	20240422	124300	9495020	4625	4625	4625	4625	15
365	20240422	124200	9425645	4625	4625	4625	4625	0
366	20240422	124100	9425645	4625	4625	4625	4625	0
367	20240422	124000	9425645	4625	4625	4625	4625	0
368	20240422	123900	9425645	4625	4625	4625	4625	0
369	20240422	123800	9425645	4625	4625	4625	4625	0
370	20240422	123700	9425645	4625	4625	4625	4625	0
371	20240422	123600	9425645	4625	4625	4625	4625	0
372	20240422	123500	9425645	4625	4625	4625	4625	0
373	20240422	123400	9425645	4625	4625	4625	4625	0
374	20240422	123300	9425645	4625	4625	4625	4625	0
375	20240422	123200	9425645	4625	4625	4625	4625	0
376	20240422	123100	9425645	4625	4625	4625	4625	0
377	20240422	123000	9425645	4625	4625	4625	4625	3
378	20240422	122900	9411770	4620	4620	4620	4620	0
379	20240422	122800	9411770	4620	4620	4620	4620	0
380	20240422	122700	9411770	4620	4620	4620	4620	0
381	20240422	122600	9411770	4620	4620	4620	4620	0
382	20240422	122500	9411770	4620	4620	4620	4620	0
383	20240422	122400	9411770	4620	4620	4620	4620	0
384	20240422	122300	9411770	4620	4620	4620	4620	0
385	20240422	122200	9411770	4620	4620	4620	4620	0
386	20240422	122100	9411770	4620	4620	4620	4620	0
387	20240422	122000	9411770	4620	4620	4620	4620	0
388	20240422	121900	9411770	4620	4620	4620	4620	0
389	20240422	121800	9411770	4620	4620	4620	4620	0
390	20240422	121700	9411770	4620	4620	4620	4620	0
391	20240422	121600	9411770	4620	4620	4620	4620	342
392	20240422	121500	7831730	4620	4620	4620	4620	0
393	20240422	121400	7831730	4620	4620	4620	4620	0
394	20240422	121300	7831730	4620	4620	4620	4620	114
395	20240422	121200	7305050	4620	4620	4620	4620	0
396	20240422	121100	7305050	4620	4620	4620	4620	0
397	20240422	121000	7305050	4620	4620	4620	4620	0
398	20240422	120900	7305050	4620	4620	4620	4620	0
399	20240422	120800	7305050	4620	4620	4620	4620	0
400	20240422	120700	7305050	4620	4620	4620	4620	0
401	20240422	120600	7305050	4620	4620	4620	4620	0
402	20240422	120500	7305050	4620	4620	4620	4620	0
403	20240422	120400	7305050	4620	4620	4620	4620	0
404	20240422	120300	7305050	4620	4620	4620	4620	0
405	20240422	120200	7305050	4620	4620	4620	4620	0
406	20240422	120100	7305050	4620	4620	4620	4620	7
407	20240422	120000	7272710	4615	4615	4615	4615	0
408	20240422	115900	7272710	4615	4615	4615	4615	0
409	20240422	115800	7272710	4615	4615	4615	4615	0
410	20240422	115700	7272710	4615	4615	4615	4615	0
411	20240422	115600	7272710	4615	4615	4615	4615	0
412	20240422	115500	7272710	4615	4615	4615	4615	0
413	20240422	115400	7272710	4615	4615	4615	4615	0
414	20240422	115300	7272710	4615	4615	4615	4615	0
415	20240422	115200	7272710	4615	4615	4615	4615	0
416	20240422	115100	7272710	4615	4615	4615	4615	0
417	20240422	115000	7272710	4615	4615	4615	4615	0
418	20240422	114900	7272710	4615	4615	4615	4615	0
419	20240422	114800	7272710	4615	4615	4615	4615	0
420	20240422	114700	7272710	4615	4615	4615	4615	0
421	20240422	114600	7272710	4615	4615	4615	4615	0
422	20240422	114500	7272710	4615	4615	4615	4615	0
423	20240422	114400	7272710	4615	4615	4615	4615	0
424	20240422	114300	7272710	4615	4615	4615	4615	0
425	20240422	114200	7272710	4615	4615	4615	4615	0
426	20240422	114100	7272710	4615	4615	4615	4615	0
427	20240422	114000	7272710	4615	4615	4615	4615	0
428	20240422	113900	7272710	4615	4615	4615	4615	0
429	20240422	113800	7272710	4615	4615	4615	4615	0
430	20240422	113700	7272710	4615	4615	4615	4615	338
431	20240422	113600	5712840	4625	4625	4625	4625	0
432	20240422	113500	5712840	4625	4625	4625	4625	0
433	20240422	113400	5712840	4625	4625	4625	4625	0
434	20240422	113300	5712840	4625	4625	4625	4625	0
435	20240422	113200	5712840	4625	4625	4625	4625	0
436	20240422	113100	5712840	4625	4625	4625	4625	0
437	20240422	113000	5712840	4625	4625	4625	4625	0
438	20240422	112900	5712840	4625	4625	4625	4625	0
439	20240422	112800	5712840	4625	4625	4625	4625	0
440	20240422	112700	5712840	4625	4625	4625	4625	0
441	20240422	112600	5712840	4625	4625	4625	4625	0
442	20240422	112500	5712840	4625	4625	4625	4625	10
443	20240422	112400	5666590	4615	4615	4615	4615	0
444	20240422	112300	5666590	4615	4615	4615	4615	0
445	20240422	112200	5666590	4615	4615	4615	4615	0
446	20240422	112100	5666590	4615	4615	4615	4615	0
447	20240422	112000	5666590	4615	4615	4615	4615	0
448	20240422	111900	5666590	4615	4615	4615	4615	0
449	20240422	111800	5666590	4615	4615	4615	4615	0
450	20240422	111700	5666590	4615	4615	4615	4615	0
451	20240422	111600	5666590	4615	4615	4615	4615	0
452	20240422	111500	5666590	4615	4615	4615	4615	0
453	20240422	111400	5666590	4615	4615	4615	4615	0
454	20240422	111300	5666590	4615	4615	4615	4615	0
455	20240422	111200	5666590	4615	4615	4615	4615	0
456	20240422	111100	5666590	4615	4615	4615	4615	0
457	20240422	111000	5666590	4615	4615	4615	4615	0
458	20240422	110900	5666590	4615	4615	4615	4615	0
459	20240422	110800	5666590	4615	4615	4615	4615	0
460	20240422	110700	5666590	4615	4615	4615	4615	0
461	20240422	110600	5666590	4615	4615	4615	4615	0
462	20240422	110500	5666590	4615	4615	4615	4615	0
463	20240422	110400	5666590	4615	4615	4615	4615	0
464	20240422	110300	5666590	4615	4615	4615	4615	0
465	20240422	110200	5666590	4615	4615	4615	4615	0
466	20240422	110100	5666590	4615	4615	4615	4615	0
467	20240422	110000	5666590	4615	4615	4615	4615	0
468	20240422	105900	5666590	4615	4615	4615	4615	0
469	20240422	105800	5666590	4615	4615	4615	4615	0
470	20240422	105700	5666590	4615	4615	4615	4615	0
471	20240422	105600	5666590	4615	4615	4615	4615	0
472	20240422	105500	5666590	4615	4615	4615	4615	0
473	20240422	105400	5666590	4615	4615	4615	4615	0
474	20240422	105300	5666590	4615	4615	4615	4615	0
475	20240422	105200	5666590	4615	4615	4615	4615	0
476	20240422	105100	5666590	4615	4615	4615	4615	0
477	20240422	105000	5666590	4615	4615	4615	4615	0
478	20240422	104900	5666590	4615	4615	4615	4615	0
479	20240422	104800	5666590	4615	4615	4615	4615	0
480	20240422	104700	5666590	4615	4615	4615	4615	0
481	20240422	104600	5666590	4615	4615	4615	4615	0
482	20240422	104500	5666590	4615	4615	4615	4615	0
483	20240422	104400	5666590	4615	4615	4615	4615	0
484	20240422	104300	5666590	4615	4615	4615	4615	0
485	20240422	104200	5666590	4615	4615	4615	4615	0
486	20240422	104100	5666590	4615	4615	4615	4615	161
487	20240422	104000	4923575	4620	4620	4620	4620	6
488	20240422	103900	4895855	4625	4625	4625	4625	0
489	20240422	103800	4895855	4625	4625	4625	4625	0
490	20240422	103700	4895855	4625	4625	4625	4625	0
491	20240422	103600	4895855	4625	4625	4625	4625	0
492	20240422	103500	4895855	4625	4625	4625	4625	0
493	20240422	103400	4895855	4625	4625	4625	4625	0
494	20240422	103300	4895855	4625	4625	4625	4625	0
495	20240422	103200	4895855	4625	4625	4625	4625	0
496	20240422	103100	4895855	4625	4625	4625	4625	0
497	20240422	103000	4895855	4625	4625	4625	4625	0
498	20240422	102900	4895855	4625	4625	4625	4625	0
499	20240422	102800	4895855	4625	4625	4625	4625	0
500	20240422	102700	4895855	4625	4625	4625	4625	0
501	20240422	102600	4895855	4625	4625	4625	4625	0
502	20240422	102500	4895855	4625	4625	4625	4625	0
503	20240422	102400	4895855	4625	4625	4625	4625	0
504	20240422	102300	4895855	4625	4625	4625	4625	0
505	20240422	102200	4895855	4625	4625	4625	4625	0
506	20240422	102100	4895855	4625	4625	4625	4625	0
507	20240422	102000	4895855	4625	4625	4625	4625	1
508	20240422	101900	4891230	4610	4610	4610	4610	0
509	20240422	101800	4891230	4610	4610	4610	4610	0
510	20240422	101700	4891230	4610	4610	4610	4610	0
511	20240422	101600	4891230	4610	4615	4615	4610	152
512	20240422	101500	4189925	4620	4620	4620	4620	0
513	20240422	101400	4189925	4620	4620	4620	4620	53
514	20240422	101300	3945065	4625	4625	4625	4625	0
515	20240422	101200	3945065	4625	4625	4625	4625	0
516	20240422	101100	3945065	4625	4625	4625	4625	6
517	20240422	101000	3917315	4625	4625	4625	4625	0
518	20240422	100900	3917315	4625	4625	4625	4625	0
519	20240422	100800	3917315	4625	4625	4625	4625	0
520	20240422	100700	3917315	4625	4625	4625	4625	0
521	20240422	100600	3917315	4625	4625	4625	4625	0
522	20240422	100500	3917315	4625	4625	4625	4625	0
523	20240422	100400	3917315	4625	4625	4625	4625	1
524	20240422	100300	3912690	4625	4625	4625	4625	1
525	20240422	100200	3908065	4625	4625	4625	4625	3
526	20240422	100100	3894190	4625	4625	4625	4625	0
527	20240422	100000	3894190	4625	4625	4625	4625	0
528	20240422	095900	3894190	4625	4625	4625	4625	0
529	20240422	095800	3894190	4625	4625	4625	4625	0
530	20240422	095700	3894190	4625	4625	4625	4625	0
531	20240422	095600	3894190	4625	4625	4625	4625	0
532	20240422	095500	3894190	4625	4625	4625	4625	0
533	20240422	095400	3894190	4625	4620	4625	4620	102
534	20240422	095300	3422940	4620	4620	4620	4620	0
535	20240422	095200	3422940	4620	4620	4620	4620	0
536	20240422	095100	3422940	4620	4620	4620	4620	0
537	20240422	095000	3422940	4620	4620	4620	4620	0
538	20240422	094900	3422940	4620	4620	4620	4620	0
539	20240422	094800	3422940	4620	4620	4620	4620	0
540	20240422	094700	3422940	4620	4620	4620	4620	0
541	20240422	094600	3422940	4620	4620	4620	4620	0
542	20240422	094500	3422940	4620	4620	4620	4620	0
543	20240422	094400	3422940	4620	4620	4620	4620	0
544	20240422	094300	3422940	4620	4620	4620	4620	6
545	20240422	094200	3395220	4625	4625	4625	4625	0
546	20240422	094100	3395220	4625	4625	4625	4625	0
547	20240422	094000	3395220	4625	4625	4625	4625	0
548	20240422	093900	3395220	4625	4625	4625	4625	0
549	20240422	093800	3395220	4625	4625	4625	4625	0
550	20240422	093700	3395220	4625	4625	4625	4625	0
551	20240422	093600	3395220	4625	4625	4625	4625	1
552	20240422	093500	3390595	4625	4625	4625	4625	4
553	20240422	093400	3372095	4615	4615	4615	4615	0
554	20240422	093300	3372095	4615	4615	4615	4615	0
555	20240422	093200	3372095	4615	4615	4615	4615	0
556	20240422	093100	3372095	4615	4615	4615	4615	0
557	20240422	093000	3372095	4615	4615	4615	4615	0
558	20240422	092900	3372095	4615	4615	4615	4615	0
559	20240422	092800	3372095	4615	4615	4615	4615	0
560	20240422	092700	3372095	4615	4615	4615	4615	0
561	20240422	092600	3372095	4615	4615	4615	4615	250
562	20240422	092500	2218345	4610	4610	4610	4610	0
563	20240422	092400	2218345	4610	4610	4610	4610	0
564	20240422	092300	2218345	4610	4610	4610	4610	0
565	20240422	092200	2218345	4610	4610	4610	4610	0
566	20240422	092100	2218345	4610	4610	4610	4610	0
567	20240422	092000	2218345	4610	4610	4610	4610	0
568	20240422	091900	2218345	4610	4610	4610	4610	0
569	20240422	091800	2218345	4610	4610	4610	4610	217
570	20240422	091700	1217975	4610	4615	4615	4610	17
571	20240422	091600	1139595	4630	4630	4630	4630	0
572	20240422	091500	1139595	4630	4630	4630	4630	0
573	20240422	091400	1139595	4630	4630	4630	4630	1
574	20240422	091300	1134965	4615	4630	4630	4615	14
575	20240422	091200	1070225	4635	4635	4635	4635	0
576	20240422	091100	1070225	4635	4635	4635	4635	0
577	20240422	091000	1070225	4635	4635	4635	4635	0
578	20240422	090900	1070225	4635	4635	4635	4635	0
579	20240422	090800	1070225	4635	4635	4635	4635	0
580	20240422	090700	1070225	4635	4635	4635	4635	0
581	20240422	090600	1070225	4635	4635	4635	4635	0
582	20240422	090500	1070225	4635	4635	4635	4635	0
583	20240422	090400	1070225	4635	4635	4635	4635	9
584	20240422	090300	1028510	4635	4635	4635	4635	180
585	20240422	090200	194210	4635	4635	4635	4635	15
586	20240422	090100	124685	4630	4630	4630	4630	14
587	20240422	090000	59865	4605	4605	4605	4605	13