KissMeData/005670/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184300	45514325	4655	4655	4655	4655	128
3	20240418	184200	45514325	4655	4655	4655	4655	0
4	20240418	184100	45514325	4655	4655	4655	4655	0
5	20240418	184000	45514325	4655	4655	4655	4655	0
6	20240418	183900	45514325	4655	4655	4655	4655	0
7	20240418	183800	45514325	4655	4655	4655	4655	0
8	20240418	183700	45514325	4655	4655	4655	4655	0
9	20240418	183600	45514325	4655	4655	4655	4655	0
10	20240418	183500	45514325	4655	4655	4655	4655	0
11	20240418	183400	45514325	4655	4655	4655	4655	0
12	20240418	183300	45514325	4655	4655	4655	4655	0
13	20240418	183200	45514325	4655	4655	4655	4655	0
14	20240418	183100	45514325	4655	4655	4655	4655	0
15	20240418	183000	45514325	4655	4655	4655	4655	0
16	20240418	182900	45514325	4655	4655	4655	4655	0
17	20240418	182800	45514325	4655	4655	4655	4655	0
18	20240418	182700	45514325	4655	4655	4655	4655	0
19	20240418	182600	45514325	4655	4655	4655	4655	0
20	20240418	182500	45514325	4655	4655	4655	4655	0
21	20240418	182400	45514325	4655	4655	4655	4655	0
22	20240418	182300	45514325	4655	4655	4655	4655	0
23	20240418	182200	45514325	4655	4655	4655	4655	0
24	20240418	182100	45514325	4655	4655	4655	4655	0
25	20240418	182000	45514325	4655	4655	4655	4655	0
26	20240418	181900	45514325	4655	4655	4655	4655	0
27	20240418	181800	45514325	4655	4655	4655	4655	0
28	20240418	181700	45514325	4655	4655	4655	4655	0
29	20240418	181600	45514325	4655	4655	4655	4655	0
30	20240418	181500	45514325	4655	4655	4655	4655	0
31	20240418	181400	45514325	4655	4655	4655	4655	0
32	20240418	181300	45514325	4655	4655	4655	4655	128
33	20240418	181200	45514325	4655	4655	4655	4655	0
34	20240418	181100	45514325	4655	4655	4655	4655	0
35	20240418	181000	45514325	4655	4655	4655	4655	0
36	20240418	180900	45514325	4655	4655	4655	4655	0
37	20240418	180800	45514325	4655	4655	4655	4655	0
38	20240418	180700	45514325	4655	4655	4655	4655	0
39	20240418	180600	45514325	4655	4655	4655	4655	0
40	20240418	180500	45514325	4655	4655	4655	4655	0
41	20240418	180400	45514325	4655	4655	4655	4655	0
42	20240418	180300	45514325	4655	4655	4655	4655	0
43	20240418	180200	45514325	4655	4655	4655	4655	0
44	20240418	180100	45514325	4655	4655	4655	4655	0
45	20240418	180000	45514325	4655	4655	4655	4655	0
46	20240418	175900	45514325	4655	4655	4655	4655	0
47	20240418	175800	45514325	4655	4655	4655	4655	0
48	20240418	175700	45514325	4655	4655	4655	4655	0
49	20240418	175600	45514325	4655	4655	4655	4655	0
50	20240418	175500	45514325	4655	4655	4655	4655	0
51	20240418	175400	45514325	4655	4655	4655	4655	0
52	20240418	175300	45514325	4655	4655	4655	4655	0
53	20240418	175200	45514325	4655	4655	4655	4655	0
54	20240418	175100	45514325	4655	4655	4655	4655	0
55	20240418	175000	45514325	4655	4655	4655	4655	0
56	20240418	174900	45514325	4655	4655	4655	4655	0
57	20240418	174800	45514325	4655	4655	4655	4655	0
58	20240418	174700	45514325	4655	4655	4655	4655	0
59	20240418	174600	45514325	4655	4655	4655	4655	0
60	20240418	174500	45514325	4655	4655	4655	4655	0
61	20240418	174400	45514325	4655	4655	4655	4655	0
62	20240418	174300	45514325	4655	4655	4655	4655	128
63	20240418	174200	45514325	4655	4655	4655	4655	0
64	20240418	174100	45514325	4655	4655	4655	4655	0
65	20240418	174000	45514325	4655	4655	4655	4655	0
66	20240418	173900	45514325	4655	4655	4655	4655	0
67	20240418	173800	45514325	4655	4655	4655	4655	0
68	20240418	173700	45514325	4655	4655	4655	4655	0
69	20240418	173600	45514325	4655	4655	4655	4655	0
70	20240418	173500	45514325	4655	4655	4655	4655	0
71	20240418	173400	45514325	4655	4655	4655	4655	0
72	20240418	173300	45514325	4655	4655	4655	4655	0
73	20240418	173200	45514325	4655	4655	4655	4655	0
74	20240418	173100	45514325	4655	4655	4655	4655	0
75	20240418	173000	45514325	4655	4655	4655	4655	0
76	20240418	172900	45514325	4655	4655	4655	4655	0
77	20240418	172800	45514325	4655	4655	4655	4655	0
78	20240418	172700	45514325	4655	4655	4655	4655	0
79	20240418	172600	45514325	4655	4655	4655	4655	0
80	20240418	172500	45514325	4655	4655	4655	4655	0
81	20240418	172400	45514325	4655	4655	4655	4655	0
82	20240418	172300	45514325	4655	4655	4655	4655	0
83	20240418	172200	45514325	4655	4655	4655	4655	0
84	20240418	172100	45514325	4655	4655	4655	4655	0
85	20240418	172000	45514325	4655	4655	4655	4655	0
86	20240418	171900	45514325	4655	4655	4655	4655	0
87	20240418	171800	45514325	4655	4655	4655	4655	0
88	20240418	171700	45514325	4655	4655	4655	4655	0
89	20240418	171600	45514325	4655	4655	4655	4655	0
90	20240418	171500	45514325	4655	4655	4655	4655	0
91	20240418	171400	45514325	4655	4655	4655	4655	0
92	20240418	171300	45514325	4655	4655	4655	4655	128
93	20240418	171200	45514325	4655	4655	4655	4655	0
94	20240418	171100	45514325	4655	4655	4655	4655	0
95	20240418	171000	45514325	4655	4655	4655	4655	0
96	20240418	170900	45514325	4655	4655	4655	4655	0
97	20240418	170800	45514325	4655	4655	4655	4655	0
98	20240418	170700	45514325	4655	4655	4655	4655	0
99	20240418	170600	45514325	4655	4655	4655	4655	0
100	20240418	170500	45514325	4655	4655	4655	4655	0
101	20240418	170400	45514325	4655	4655	4655	4655	0
102	20240418	170300	45514325	4655	4655	4655	4655	0
103	20240418	170200	45514325	4655	4655	4655	4655	0
104	20240418	170100	45514325	4655	4655	4655	4655	0
105	20240418	170000	45514325	4655	4655	4655	4655	0
106	20240418	165900	45514325	4655	4655	4655	4655	0
107	20240418	165800	45514325	4655	4655	4655	4655	0
108	20240418	165700	45514325	4655	4655	4655	4655	0
109	20240418	165600	45514325	4655	4655	4655	4655	0
110	20240418	165500	45514325	4655	4655	4655	4655	0
111	20240418	165400	45514325	4655	4655	4655	4655	0
112	20240418	165300	45514325	4655	4655	4655	4655	0
113	20240418	165200	45514325	4655	4655	4655	4655	0
114	20240418	165100	45514325	4655	4655	4655	4655	0
115	20240418	165000	45514325	4655	4655	4655	4655	0
116	20240418	164900	45514325	4655	4655	4655	4655	0
117	20240418	164800	45514325	4655	4655	4655	4655	0
118	20240418	164700	45514325	4655	4655	4655	4655	0
119	20240418	164600	45514325	4655	4655	4655	4655	0
120	20240418	164500	45514325	4655	4655	4655	4655	0
121	20240418	164400	45514325	4655	4655	4655	4655	0
122	20240418	164300	45514325	4655	4655	4655	4655	128
123	20240418	164200	45514325	4655	4655	4655	4655	0
124	20240418	164100	45514325	4655	4655	4655	4655	0
125	20240418	164000	45514325	4655	4655	4655	4655	0
126	20240418	163900	45514325	4655	4655	4655	4655	0
127	20240418	163800	45514325	4655	4655	4655	4655	0
128	20240418	163700	45514325	4655	4655	4655	4655	0
129	20240418	163600	45514325	4655	4655	4655	4655	0
130	20240418	163500	45514325	4655	4655	4655	4655	0
131	20240418	163400	45514325	4655	4655	4655	4655	0
132	20240418	163300	45514325	4655	4655	4655	4655	0
133	20240418	163200	45514325	4655	4655	4655	4655	0
134	20240418	163100	45514325	4655	4655	4655	4655	0
135	20240418	163000	45514325	4655	4655	4655	4655	0
136	20240418	162900	45514325	4655	4655	4655	4655	0
137	20240418	162800	45514325	4655	4655	4655	4655	0
138	20240418	162700	45514325	4655	4655	4655	4655	0
139	20240418	162600	45514325	4655	4655	4655	4655	0
140	20240418	162500	45514325	4655	4655	4655	4655	0
141	20240418	162400	45514325	4655	4655	4655	4655	0
142	20240418	162300	45514325	4655	4655	4655	4655	0
143	20240418	162200	45514325	4655	4655	4655	4655	0
144	20240418	162100	45514325	4655	4655	4655	4655	0
145	20240418	162000	45514325	4655	4655	4655	4655	0
146	20240418	161900	45514325	4655	4655	4655	4655	0
147	20240418	161800	45514325	4655	4655	4655	4655	0
148	20240418	161700	45514325	4655	4655	4655	4655	0
149	20240418	161600	45514325	4655	4655	4655	4655	0
150	20240418	161500	45514325	4655	4655	4655	4655	0
151	20240418	161400	45514325	4655	4655	4655	4655	0
152	20240418	161300	45514325	4655	4655	4655	4655	128
153	20240418	161200	45514325	4655	4655	4655	4655	0
154	20240418	161100	45514325	4655	4655	4655	4655	0
155	20240418	161000	45514325	4655	4655	4655	4655	0
156	20240418	160900	45514325	4655	4655	4655	4655	0
157	20240418	160800	45514325	4655	4655	4655	4655	0
158	20240418	160700	45514325	4655	4655	4655	4655	0
159	20240418	160600	45514325	4655	4655	4655	4655	0
160	20240418	160500	45514325	4655	4655	4655	4655	0
161	20240418	160400	45514325	4655	4655	4655	4655	0
162	20240418	160300	45514325	4655	4655	4655	4655	0
163	20240418	160200	45514325	4655	4655	4655	4655	0
164	20240418	160100	45514325	4655	4655	4655	4655	0
165	20240418	160000	45514325	4655	4655	4655	4655	0
166	20240418	155900	45514325	4655	4655	4655	4655	0
167	20240418	155800	45514325	4655	4655	4655	4655	0
168	20240418	155700	45514325	4655	4655	4655	4655	0
169	20240418	155600	45514325	4655	4655	4655	4655	0
170	20240418	155500	45514325	4655	4655	4655	4655	0
171	20240418	155400	45514325	4655	4655	4655	4655	0
172	20240418	155300	45514325	4655	4655	4655	4655	0
173	20240418	155200	45514325	4655	4655	4655	4655	0
174	20240418	155100	45514325	4655	4655	4655	4655	0
175	20240418	155000	45514325	4655	4655	4655	4655	0
176	20240418	154900	45514325	4655	4655	4655	4655	0
177	20240418	154800	45514325	4655	4655	4655	4655	0
178	20240418	154700	45514325	4655	4655	4655	4655	0
179	20240418	154600	45514325	4655	4655	4655	4655	0
180	20240418	154500	45514325	4655	4655	4655	4655	0
181	20240418	154400	45514325	4655	4655	4655	4655	0
182	20240418	154300	45514325	4655	4655	4655	4655	128
183	20240418	154200	45514325	4655	4655	4655	4655	0
184	20240418	154100	45514325	4655	4655	4655	4655	0
185	20240418	154000	45514325	4655	4655	4655	4655	0
186	20240418	153900	45514325	4655	4655	4655	4655	0
187	20240418	153800	45514325	4655	4655	4655	4655	0
188	20240418	153700	45514325	4655	4655	4655	4655	0
189	20240418	153600	45514325	4655	4655	4655	4655	0
190	20240418	153500	45514325	4655	4655	4655	4655	0
191	20240418	153400	45514325	4655	4655	4655	4655	0
192	20240418	153300	45514325	4655	4655	4655	4655	0
193	20240418	153200	45514325	4655	4655	4655	4655	0
194	20240418	153100	45514325	4655	4655	4655	4655	0
195	20240418	153000	45514325	4655	4655	4655	4655	128
196	20240418	152900	44918485	4650	4650	4650	4650	0
197	20240418	152800	44918485	4650	4650	4650	4650	0
198	20240418	152700	44918485	4650	4650	4650	4650	0
199	20240418	152600	44918485	4650	4650	4650	4650	0
200	20240418	152500	44918485	4650	4650	4650	4650	0
201	20240418	152400	44918485	4650	4650	4650	4650	0
202	20240418	152300	44918485	4650	4650	4650	4650	0
203	20240418	152200	44918485	4650	4650	4650	4650	0
204	20240418	152100	44918485	4650	4650	4650	4650	0
205	20240418	152000	44918485	4650	4650	4650	4650	0
206	20240418	151900	44918485	4650	4650	4650	4650	12
207	20240418	151800	44862685	4640	4640	4640	4640	25
208	20240418	151700	44746685	4650	4650	4650	4650	382
209	20240418	151600	42970385	4645	4645	4645	4645	0
210	20240418	151500	42970385	4645	4645	4645	4645	0
211	20240418	151400	42970385	4645	4645	4645	4645	0
212	20240418	151300	42970385	4645	4645	4645	4645	0
213	20240418	151200	42970385	4645	4645	4645	4645	0
214	20240418	151100	42970385	4645	4645	4645	4645	0
215	20240418	151000	42970385	4645	4645	4645	4645	3
216	20240418	150900	42956450	4650	4650	4650	4650	1
217	20240418	150800	42951800	4650	4650	4650	4650	0
218	20240418	150700	42951800	4650	4650	4650	4650	23
219	20240418	150600	42844850	4660	4660	4660	4660	0
220	20240418	150500	42844850	4660	4660	4660	4660	0
221	20240418	150400	42844850	4660	4660	4660	4660	0
222	20240418	150300	42844850	4660	4660	4660	4660	0
223	20240418	150200	42844850	4660	4660	4660	4660	0
224	20240418	150100	42844850	4660	4660	4660	4660	0
225	20240418	150000	42844850	4660	4660	4660	4660	0
226	20240418	145900	42844850	4660	4660	4660	4660	0
227	20240418	145800	42844850	4660	4660	4660	4660	0
228	20240418	145700	42844850	4660	4660	4660	4660	0
229	20240418	145600	42844850	4660	4660	4660	4660	0
230	20240418	145500	42844850	4660	4660	4660	4660	302
231	20240418	145400	41437530	4645	4645	4645	4645	0
232	20240418	145300	41437530	4645	4645	4645	4645	0
233	20240418	145200	41437530	4645	4645	4645	4645	0
234	20240418	145100	41437530	4645	4645	4645	4645	200
235	20240418	145000	40508530	4645	4645	4645	4645	0
236	20240418	144900	40508530	4645	4645	4645	4645	0
237	20240418	144800	40508530	4645	4645	4645	4645	1
238	20240418	144700	40503885	4645	4645	4645	4645	500
239	20240418	144600	38181385	4645	4645	4645	4645	0
240	20240418	144500	38181385	4645	4645	4645	4645	16
241	20240418	144400	38107065	4640	4640	4640	4640	0
242	20240418	144300	38107065	4640	4640	4640	4640	0
243	20240418	144200	38107065	4640	4640	4640	4640	1
244	20240418	144100	38102425	4645	4640	4645	4640	109
245	20240418	144000	37596135	4640	4640	4640	4640	1
246	20240418	143900	37591495	4640	4640	4640	4640	0
247	20240418	143800	37591495	4640	4640	4640	4640	1
248	20240418	143700	37586855	4640	4640	4640	4640	0
249	20240418	143600	37586855	4640	4640	4640	4640	1
250	20240418	143500	37582215	4640	4640	4640	4640	0
251	20240418	143400	37582215	4640	4640	4640	4640	1
252	20240418	143300	37577575	4640	4640	4640	4640	0
253	20240418	143200	37577575	4640	4640	4640	4640	1
254	20240418	143100	37572935	4640	4640	4640	4640	0
255	20240418	143000	37572935	4640	4640	4640	4640	1
256	20240418	142900	37568295	4640	4640	4640	4640	0
257	20240418	142800	37568295	4640	4640	4640	4640	1
258	20240418	142700	37563655	4640	4640	4640	4640	0
259	20240418	142600	37563655	4640	4640	4640	4640	1
260	20240418	142500	37559015	4640	4640	4640	4640	0
261	20240418	142400	37559015	4640	4640	4640	4640	1
262	20240418	142300	37554375	4645	4645	4645	4645	200
263	20240418	142200	36625375	4640	4640	4640	4640	1
264	20240418	142100	36620735	4640	4640	4640	4640	0
265	20240418	142000	36620735	4640	4640	4640	4640	1
266	20240418	141900	36616095	4645	4645	4645	4645	166
267	20240418	141800	35845025	4640	4640	4640	4640	0
268	20240418	141700	35845025	4640	4640	4640	4640	0
269	20240418	141600	35845025	4640	4640	4640	4640	0
270	20240418	141500	35845025	4640	4640	4640	4640	0
271	20240418	141400	35845025	4640	4640	4640	4640	0
272	20240418	141300	35845025	4640	4640	4640	4640	0
273	20240418	141200	35845025	4640	4640	4640	4640	0
274	20240418	141100	35845025	4640	4640	4640	4640	0
275	20240418	141000	35845025	4640	4640	4640	4640	0
276	20240418	140900	35845025	4640	4640	4640	4640	0
277	20240418	140800	35845025	4640	4640	4640	4640	0
278	20240418	140700	35845025	4640	4640	4640	4640	0
279	20240418	140600	35845025	4640	4645	4645	4640	202
280	20240418	140500	34906750	4645	4645	4645	4645	0
281	20240418	140400	34906750	4645	4645	4645	4645	0
282	20240418	140300	34906750	4645	4645	4645	4645	0
283	20240418	140200	34906750	4645	4645	4645	4645	0
284	20240418	140100	34906750	4645	4645	4645	4645	0
285	20240418	140000	34906750	4645	4645	4645	4645	0
286	20240418	135900	34906750	4645	4645	4645	4645	0
287	20240418	135800	34906750	4645	4645	4645	4645	0
288	20240418	135700	34906750	4645	4645	4645	4645	0
289	20240418	135600	34906750	4645	4650	4650	4645	3
290	20240418	135500	34892810	4660	4660	4660	4660	1
291	20240418	135400	34888150	4660	4660	4660	4660	0
292	20240418	135300	34888150	4660	4660	4660	4660	0
293	20240418	135200	34888150	4660	4660	4660	4660	0
294	20240418	135100	34888150	4660	4660	4660	4660	0
295	20240418	135000	34888150	4660	4660	4660	4660	0
296	20240418	134900	34888150	4660	4660	4660	4660	1
297	20240418	134800	34883490	4645	4645	4645	4645	0
298	20240418	134700	34883490	4645	4645	4645	4645	0
299	20240418	134600	34883490	4645	4645	4645	4645	3
300	20240418	134500	34869555	4645	4645	4645	4645	0
301	20240418	134400	34869555	4645	4645	4645	4645	0
302	20240418	134300	34869555	4645	4645	4645	4645	0
303	20240418	134200	34869555	4645	4645	4645	4645	0
304	20240418	134100	34869555	4645	4645	4645	4645	0
305	20240418	134000	34869555	4645	4645	4645	4645	0
306	20240418	133900	34869555	4645	4645	4645	4645	0
307	20240418	133800	34869555	4645	4645	4645	4645	0
308	20240418	133700	34869555	4645	4645	4645	4645	0
309	20240418	133600	34869555	4645	4645	4645	4645	3
310	20240418	133500	34855620	4660	4660	4660	4660	1
311	20240418	133400	34850960	4660	4660	4660	4660	0
312	20240418	133300	34850960	4660	4660	4660	4660	0
313	20240418	133200	34850960	4660	4660	4660	4660	0
314	20240418	133100	34850960	4660	4660	4660	4660	0
315	20240418	133000	34850960	4660	4660	4660	4660	1
316	20240418	132900	34846300	4645	4645	4645	4645	0
317	20240418	132800	34846300	4645	4645	4645	4645	0
318	20240418	132700	34846300	4645	4645	4645	4645	50
319	20240418	132600	34614050	4645	4645	4645	4645	3
320	20240418	132500	34600115	4660	4660	4660	4660	0
321	20240418	132400	34600115	4660	4660	4660	4660	0
322	20240418	132300	34600115	4660	4660	4660	4660	0
323	20240418	132200	34600115	4660	4660	4660	4660	0
324	20240418	132100	34600115	4660	4660	4660	4660	0
325	20240418	132000	34600115	4660	4660	4660	4660	0
326	20240418	131900	34600115	4660	4660	4660	4660	0
327	20240418	131800	34600115	4660	4660	4660	4660	0
328	20240418	131700	34600115	4660	4660	4660	4660	0
329	20240418	131600	34600115	4660	4645	4660	4645	4
330	20240418	131500	34581520	4645	4645	4645	4645	0
331	20240418	131400	34581520	4645	4645	4645	4645	0
332	20240418	131300	34581520	4645	4645	4645	4645	0
333	20240418	131200	34581520	4645	4645	4645	4645	0
334	20240418	131100	34581520	4645	4645	4645	4645	0
335	20240418	131000	34581520	4645	4645	4645	4645	0
336	20240418	130900	34581520	4645	4645	4645	4645	0
337	20240418	130800	34581520	4645	4645	4645	4645	0
338	20240418	130700	34581520	4645	4645	4645	4645	0
339	20240418	130600	34581520	4645	4645	4645	4645	3
340	20240418	130500	34567585	4645	4645	4645	4645	0
341	20240418	130400	34567585	4645	4645	4645	4645	0
342	20240418	130300	34567585	4645	4645	4645	4645	0
343	20240418	130200	34567585	4645	4645	4645	4645	0
344	20240418	130100	34567585	4645	4645	4645	4645	0
345	20240418	130000	34567585	4645	4645	4645	4645	0
346	20240418	125900	34567585	4645	4645	4645	4645	0
347	20240418	125800	34567585	4645	4645	4645	4645	0
348	20240418	125700	34567585	4645	4645	4645	4645	0
349	20240418	125600	34567585	4645	4645	4645	4645	3
350	20240418	125500	34553650	4665	4665	4665	4665	0
351	20240418	125400	34553650	4665	4665	4665	4665	0
352	20240418	125300	34553650	4665	4665	4665	4665	0
353	20240418	125200	34553650	4665	4665	4665	4665	0
354	20240418	125100	34553650	4665	4665	4665	4665	8
355	20240418	125000	34516330	4645	4645	4645	4645	0
356	20240418	124900	34516330	4645	4645	4645	4645	0
357	20240418	124800	34516330	4645	4645	4645	4645	0
358	20240418	124700	34516330	4645	4645	4645	4645	0
359	20240418	124600	34516330	4645	4660	4660	4645	3
360	20240418	124500	34502380	4665	4665	4665	4665	0
361	20240418	124400	34502380	4665	4665	4665	4665	0
362	20240418	124300	34502380	4665	4665	4665	4665	0
363	20240418	124200	34502380	4665	4665	4665	4665	0
364	20240418	124100	34502380	4665	4665	4665	4665	1
365	20240418	124000	34497715	4645	4645	4645	4645	0
366	20240418	123900	34497715	4645	4645	4645	4645	0
367	20240418	123800	34497715	4645	4645	4645	4645	0
368	20240418	123700	34497715	4645	4645	4645	4645	0
369	20240418	123600	34497715	4645	4645	4645	4645	3
370	20240418	123500	34483780	4625	4625	4625	4625	0
371	20240418	123400	34483780	4625	4645	4645	4625	1700
372	20240418	123300	26611515	4635	4650	4650	4635	1300
373	20240418	123200	20582355	4635	4635	4635	4635	0
374	20240418	123100	20582355	4635	4635	4635	4635	0
375	20240418	123000	20582355	4635	4655	4655	4635	2700
376	20240418	122900	8057220	4655	4660	4660	4655	10
377	20240418	122800	8010655	4660	4660	4660	4660	0
378	20240418	122700	8010655	4660	4660	4660	4660	0
379	20240418	122600	8010655	4660	4660	4660	4660	3
380	20240418	122500	7996675	4670	4670	4670	4670	2
381	20240418	122400	7987335	4660	4660	4660	4660	0
382	20240418	122300	7987335	4660	4660	4660	4660	0
383	20240418	122200	7987335	4660	4660	4660	4660	0
384	20240418	122100	7987335	4660	4660	4660	4660	0
385	20240418	122000	7987335	4660	4660	4660	4660	0
386	20240418	121900	7987335	4660	4660	4660	4660	0
387	20240418	121800	7987335	4660	4660	4660	4660	0
388	20240418	121700	7987335	4660	4660	4660	4660	0
389	20240418	121600	7987335	4660	4660	4660	4660	3
390	20240418	121500	7973355	4670	4670	4670	4670	0
391	20240418	121400	7973355	4670	4670	4670	4670	1
392	20240418	121300	7968685	4655	4655	4655	4655	0
393	20240418	121200	7968685	4655	4655	4655	4655	0
394	20240418	121100	7968685	4655	4655	4655	4655	0
395	20240418	121000	7968685	4655	4655	4655	4655	0
396	20240418	120900	7968685	4655	4655	4655	4655	0
397	20240418	120800	7968685	4655	4655	4655	4655	0
398	20240418	120700	7968685	4655	4655	4655	4655	0
399	20240418	120600	7968685	4655	4655	4655	4655	3
400	20240418	120500	7954720	4650	4650	4650	4650	0
401	20240418	120400	7954720	4650	4650	4650	4650	0
402	20240418	120300	7954720	4650	4650	4650	4650	0
403	20240418	120200	7954720	4650	4650	4650	4650	0
404	20240418	120100	7954720	4650	4650	4650	4650	0
405	20240418	120000	7954720	4650	4650	4650	4650	0
406	20240418	115900	7954720	4650	4650	4650	4650	0
407	20240418	115800	7954720	4650	4650	4650	4650	0
408	20240418	115700	7954720	4650	4650	4650	4650	0
409	20240418	115600	7954720	4650	4650	4650	4650	3
410	20240418	115500	7940770	4650	4650	4650	4650	0
411	20240418	115400	7940770	4650	4650	4650	4650	0
412	20240418	115300	7940770	4650	4650	4650	4650	0
413	20240418	115200	7940770	4650	4650	4650	4650	0
414	20240418	115100	7940770	4650	4650	4650	4650	0
415	20240418	115000	7940770	4650	4650	4650	4650	0
416	20240418	114900	7940770	4650	4650	4650	4650	0
417	20240418	114800	7940770	4650	4650	4650	4650	0
418	20240418	114700	7940770	4650	4650	4650	4650	0
419	20240418	114600	7940770	4650	4650	4650	4650	4
420	20240418	114500	7922170	4670	4670	4670	4670	1
421	20240418	114400	7917500	4655	4655	4655	4655	10
422	20240418	114300	7870950	4655	4655	4655	4655	0
423	20240418	114200	7870950	4655	4655	4655	4655	0
424	20240418	114100	7870950	4655	4655	4655	4655	0
425	20240418	114000	7870950	4655	4655	4655	4655	0
426	20240418	113900	7870950	4655	4655	4655	4655	0
427	20240418	113800	7870950	4655	4655	4655	4655	0
428	20240418	113700	7870950	4655	4655	4655	4655	0
429	20240418	113600	7870950	4655	4655	4655	4655	4
430	20240418	113500	7852330	4670	4670	4670	4670	0
431	20240418	113400	7852330	4670	4670	4670	4670	0
432	20240418	113300	7852330	4670	4670	4670	4670	0
433	20240418	113200	7852330	4670	4670	4670	4670	0
434	20240418	113100	7852330	4670	4670	4670	4670	0
435	20240418	113000	7852330	4670	4670	4670	4670	0
436	20240418	112900	7852330	4670	4670	4670	4670	0
437	20240418	112800	7852330	4670	4670	4670	4670	0
438	20240418	112700	7852330	4670	4670	4670	4670	0
439	20240418	112600	7852330	4670	4670	4670	4670	0
440	20240418	112500	7852330	4670	4670	4670	4670	0
441	20240418	112400	7852330	4670	4670	4670	4670	0
442	20240418	112300	7852330	4670	4670	4670	4670	11
443	20240418	112200	7800960	4670	4670	4670	4670	0
444	20240418	112100	7800960	4670	4670	4670	4670	0
445	20240418	112000	7800960	4670	4670	4670	4670	0
446	20240418	111900	7800960	4670	4670	4670	4670	0
447	20240418	111800	7800960	4670	4670	4670	4670	0
448	20240418	111700	7800960	4670	4650	4670	4650	5
449	20240418	111600	7777690	4650	4650	4650	4650	0
450	20240418	111500	7777690	4650	4650	4650	4650	0
451	20240418	111400	7777690	4650	4650	4650	4650	0
452	20240418	111300	7777690	4650	4650	4650	4650	0
453	20240418	111200	7777690	4650	4650	4650	4650	60
454	20240418	111100	7498690	4670	4670	4670	4670	0
455	20240418	111000	7498690	4670	4670	4670	4670	0
456	20240418	110900	7498690	4670	4670	4670	4670	0
457	20240418	110800	7498690	4670	4670	4670	4670	0
458	20240418	110700	7498690	4670	4670	4670	4670	0
459	20240418	110600	7498690	4670	4670	4670	4670	0
460	20240418	110500	7498690	4670	4670	4670	4670	1
461	20240418	110400	7494020	4650	4660	4660	4650	90
462	20240418	110300	7075150	4670	4670	4670	4670	0
463	20240418	110200	7075150	4670	4670	4670	4670	0
464	20240418	110100	7075150	4670	4670	4670	4670	0
465	20240418	110000	7075150	4670	4670	4670	4670	0
466	20240418	105900	7075150	4670	4670	4670	4670	0
467	20240418	105800	7075150	4670	4670	4670	4670	0
468	20240418	105700	7075150	4670	4670	4670	4670	0
469	20240418	105600	7075150	4670	4670	4670	4670	0
470	20240418	105500	7075150	4670	4670	4670	4670	0
471	20240418	105400	7075150	4670	4670	4670	4670	0
472	20240418	105300	7075150	4670	4670	4670	4670	0
473	20240418	105200	7075150	4670	4670	4670	4670	0
474	20240418	105100	7075150	4670	4670	4670	4670	0
475	20240418	105000	7075150	4670	4670	4670	4670	0
476	20240418	104900	7075150	4670	4670	4670	4670	0
477	20240418	104800	7075150	4670	4670	4670	4670	0
478	20240418	104700	7075150	4670	4670	4670	4670	0
479	20240418	104600	7075150	4670	4670	4670	4670	0
480	20240418	104500	7075150	4670	4670	4670	4670	0
481	20240418	104400	7075150	4670	4670	4670	4670	0
482	20240418	104300	7075150	4670	4670	4670	4670	0
483	20240418	104200	7075150	4670	4670	4670	4670	0
484	20240418	104100	7075150	4670	4670	4670	4670	0
485	20240418	104000	7075150	4670	4670	4670	4670	0
486	20240418	103900	7075150	4670	4670	4670	4670	0
487	20240418	103800	7075150	4670	4670	4670	4670	0
488	20240418	103700	7075150	4670	4670	4670	4670	0
489	20240418	103600	7075150	4670	4670	4670	4670	0
490	20240418	103500	7075150	4670	4670	4670	4670	0
491	20240418	103400	7075150	4670	4670	4670	4670	0
492	20240418	103300	7075150	4670	4670	4670	4670	0
493	20240418	103200	7075150	4670	4670	4670	4670	0
494	20240418	103100	7075150	4670	4670	4670	4670	0
495	20240418	103000	7075150	4670	4670	4670	4670	0
496	20240418	102900	7075150	4670	4670	4670	4670	0
497	20240418	102800	7075150	4670	4670	4670	4670	0
498	20240418	102700	7075150	4670	4670	4670	4670	1
499	20240418	102600	7070480	4670	4670	4670	4670	0
500	20240418	102500	7070480	4670	4670	4670	4670	0
501	20240418	102400	7070480	4670	4670	4670	4670	0
502	20240418	102300	7070480	4670	4670	4670	4670	0
503	20240418	102200	7070480	4670	4670	4670	4670	0
504	20240418	102100	7070480	4670	4685	4685	4670	222
505	20240418	102000	6033695	4690	4695	4695	4690	24
506	20240418	101900	5921130	4705	4705	4705	4705	0
507	20240418	101800	5921130	4705	4705	4705	4705	0
508	20240418	101700	5921130	4705	4705	4705	4705	0
509	20240418	101600	5921130	4705	4705	4705	4705	0
510	20240418	101500	5921130	4705	4705	4705	4705	0
511	20240418	101400	5921130	4705	4705	4705	4705	0
512	20240418	101300	5921130	4705	4705	4705	4705	0
513	20240418	101200	5921130	4705	4705	4705	4705	0
514	20240418	101100	5921130	4705	4705	4705	4705	0
515	20240418	101000	5921130	4705	4705	4705	4705	0
516	20240418	100900	5921130	4705	4705	4705	4705	0
517	20240418	100800	5921130	4705	4705	4705	4705	0
518	20240418	100700	5921130	4705	4705	4705	4705	0
519	20240418	100600	5921130	4705	4705	4705	4705	0
520	20240418	100500	5921130	4705	4705	4705	4705	0
521	20240418	100400	5921130	4705	4705	4705	4705	0
522	20240418	100300	5921130	4705	4705	4705	4705	0
523	20240418	100200	5921130	4705	4705	4705	4705	0
524	20240418	100100	5921130	4705	4705	4705	4705	0
525	20240418	100000	5921130	4705	4705	4705	4705	0
526	20240418	095900	5921130	4705	4705	4705	4705	0
527	20240418	095800	5921130	4705	4705	4705	4705	0
528	20240418	095700	5921130	4705	4705	4705	4705	0
529	20240418	095600	5921130	4705	4705	4705	4705	0
530	20240418	095500	5921130	4705	4705	4705	4705	1
531	20240418	095400	5916425	4705	4705	4705	4705	0
532	20240418	095300	5916425	4705	4705	4705	4705	0
533	20240418	095200	5916425	4705	4705	4705	4705	0
534	20240418	095100	5916425	4705	4705	4705	4705	0
535	20240418	095000	5916425	4705	4705	4705	4705	0
536	20240418	094900	5916425	4705	4705	4705	4705	0
537	20240418	094800	5916425	4705	4705	4705	4705	0
538	20240418	094700	5916425	4705	4705	4705	4705	0
539	20240418	094600	5916425	4705	4705	4705	4705	0
540	20240418	094500	5916425	4705	4705	4705	4705	0
541	20240418	094400	5916425	4705	4705	4705	4705	0
542	20240418	094300	5916425	4705	4705	4705	4705	0
543	20240418	094200	5916425	4705	4705	4705	4705	0
544	20240418	094100	5916425	4705	4705	4705	4705	0
545	20240418	094000	5916425	4705	4705	4705	4705	0
546	20240418	093900	5916425	4705	4705	4705	4705	0
547	20240418	093800	5916425	4705	4705	4705	4705	0
548	20240418	093700	5916425	4705	4705	4705	4705	0
549	20240418	093600	5916425	4705	4705	4705	4705	0
550	20240418	093500	5916425	4705	4705	4705	4705	0
551	20240418	093400	5916425	4705	4705	4705	4705	0
552	20240418	093300	5916425	4705	4705	4705	4705	0
553	20240418	093200	5916425	4705	4705	4705	4705	0
554	20240418	093100	5916425	4705	4705	4705	4705	0
555	20240418	093000	5916425	4705	4705	4705	4705	0
556	20240418	092900	5916425	4705	4705	4705	4705	0
557	20240418	092800	5916425	4705	4705	4705	4705	0
558	20240418	092700	5916425	4705	4705	4705	4705	0
559	20240418	092600	5916425	4705	4705	4705	4705	0
560	20240418	092500	5916425	4705	4705	4705	4705	1
561	20240418	092400	5911720	4680	4680	4680	4680	13
562	20240418	092300	5850880	4655	4655	4655	4655	0
563	20240418	092200	5850880	4655	4655	4655	4655	36
564	20240418	092100	5683300	4655	4655	4655	4655	5
565	20240418	092000	5660025	4655	4655	4655	4655	1
566	20240418	091900	5655370	4655	4655	4655	4655	0
567	20240418	091800	5655370	4655	4655	4655	4655	19
568	20240418	091700	5566925	4635	4650	4650	4635	116
569	20240418	091600	5029145	4655	4665	4665	4655	1048
570	20240418	091500	149605	4675	4675	4675	4675	0
571	20240418	091400	149605	4675	4675	4675	4675	0
572	20240418	091300	149605	4675	4675	4675	4675	0
573	20240418	091200	149605	4675	4675	4675	4675	0
574	20240418	091100	149605	4675	4675	4675	4675	0
575	20240418	091000	149605	4675	4675	4675	4675	31
576	20240418	090900	4680	4680	4680	4680	4680	0
577	20240418	090800	4680	4680	4680	4680	4680	0
578	20240418	090700	4680	4680	4680	4680	4680	0
579	20240418	090600	4680	4680	4680	4680	4680	0
580	20240418	090500	4680	4680	4680	4680	4680	0
581	20240418	090400	4680	4680	4680	4680	4680	0
582	20240418	090300	4680	4680	4680	4680	4680	1
583	20240418	090200	0	4655	4655	4655	4655	0
584	20240418	090100	0	4655	4655	4655	4655	0
585	20240418	090000	0	4655	4655	4655	4655	0