KissMeData/007680/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185000	26083870	4470	4470	4470	4470	31
3	20240429	184900	26083870	4470	4470	4470	4470	0
4	20240429	184800	26083870	4470	4470	4470	4470	0
5	20240429	184700	26083870	4470	4470	4470	4470	0
6	20240429	184600	26083870	4470	4470	4470	4470	0
7	20240429	184500	26083870	4470	4470	4470	4470	0
8	20240429	184400	26083870	4470	4470	4470	4470	0
9	20240429	184300	26083870	4470	4470	4470	4470	0
10	20240429	184200	26083870	4470	4470	4470	4470	0
11	20240429	184100	26083870	4470	4470	4470	4470	0
12	20240429	184000	26083870	4470	4470	4470	4470	0
13	20240429	183900	26083870	4470	4470	4470	4470	0
14	20240429	183800	26083870	4470	4470	4470	4470	0
15	20240429	183700	26083870	4470	4470	4470	4470	0
16	20240429	183600	26083870	4470	4470	4470	4470	0
17	20240429	183500	26083870	4470	4470	4470	4470	0
18	20240429	183400	26083870	4470	4470	4470	4470	0
19	20240429	183300	26083870	4470	4470	4470	4470	0
20	20240429	183200	26083870	4470	4470	4470	4470	0
21	20240429	183100	26083870	4470	4470	4470	4470	0
22	20240429	183000	26083870	4470	4470	4470	4470	0
23	20240429	182900	26083870	4470	4470	4470	4470	0
24	20240429	182800	26083870	4470	4470	4470	4470	0
25	20240429	182700	26083870	4470	4470	4470	4470	0
26	20240429	182600	26083870	4470	4470	4470	4470	0
27	20240429	182500	26083870	4470	4470	4470	4470	0
28	20240429	182400	26083870	4470	4470	4470	4470	0
29	20240429	182300	26083870	4470	4470	4470	4470	0
30	20240429	182200	26083870	4470	4470	4470	4470	0
31	20240429	182100	26083870	4470	4470	4470	4470	0
32	20240429	182000	26083870	4470	4470	4470	4470	31
33	20240429	181900	26083870	4470	4470	4470	4470	0
34	20240429	181800	26083870	4470	4470	4470	4470	0
35	20240429	181700	26083870	4470	4470	4470	4470	0
36	20240429	181600	26083870	4470	4470	4470	4470	0
37	20240429	181500	26083870	4470	4470	4470	4470	0
38	20240429	181400	26083870	4470	4470	4470	4470	0
39	20240429	181300	26083870	4470	4470	4470	4470	0
40	20240429	181200	26083870	4470	4470	4470	4470	0
41	20240429	181100	26083870	4470	4470	4470	4470	0
42	20240429	181000	26083870	4470	4470	4470	4470	0
43	20240429	180900	26083870	4470	4470	4470	4470	0
44	20240429	180800	26083870	4470	4470	4470	4470	0
45	20240429	180700	26083870	4470	4470	4470	4470	0
46	20240429	180600	26083870	4470	4470	4470	4470	0
47	20240429	180500	26083870	4470	4470	4470	4470	0
48	20240429	180400	26083870	4470	4470	4470	4470	0
49	20240429	180300	26083870	4470	4470	4470	4470	0
50	20240429	180200	26083870	4470	4470	4470	4470	0
51	20240429	180100	26083870	4470	4470	4470	4470	0
52	20240429	180000	26083870	4470	4470	4470	4470	0
53	20240429	175900	26083870	4470	4470	4470	4470	0
54	20240429	175800	26083870	4470	4470	4470	4470	0
55	20240429	175700	26083870	4470	4470	4470	4470	0
56	20240429	175600	26083870	4470	4470	4470	4470	0
57	20240429	175500	26083870	4470	4470	4470	4470	0
58	20240429	175400	26083870	4470	4470	4470	4470	0
59	20240429	175300	26083870	4470	4470	4470	4470	0
60	20240429	175200	26083870	4470	4470	4470	4470	0
61	20240429	175100	26083870	4470	4470	4470	4470	0
62	20240429	175000	26083870	4470	4470	4470	4470	31
63	20240429	174900	26083870	4470	4470	4470	4470	0
64	20240429	174800	26083870	4470	4470	4470	4470	0
65	20240429	174700	26083870	4470	4470	4470	4470	0
66	20240429	174600	26083870	4470	4470	4470	4470	0
67	20240429	174500	26083870	4470	4470	4470	4470	0
68	20240429	174400	26083870	4470	4470	4470	4470	0
69	20240429	174300	26083870	4470	4470	4470	4470	0
70	20240429	174200	26083870	4470	4470	4470	4470	0
71	20240429	174100	26083870	4470	4470	4470	4470	0
72	20240429	174000	26083870	4470	4470	4470	4470	0
73	20240429	173900	26083870	4470	4470	4470	4470	0
74	20240429	173800	26083870	4470	4470	4470	4470	0
75	20240429	173700	26083870	4470	4470	4470	4470	0
76	20240429	173600	26083870	4470	4470	4470	4470	0
77	20240429	173500	26083870	4470	4470	4470	4470	0
78	20240429	173400	26083870	4470	4470	4470	4470	0
79	20240429	173300	26083870	4470	4470	4470	4470	0
80	20240429	173200	26083870	4470	4470	4470	4470	0
81	20240429	173100	26083870	4470	4470	4470	4470	0
82	20240429	173000	26083870	4470	4470	4470	4470	0
83	20240429	172900	26083870	4470	4470	4470	4470	0
84	20240429	172800	26083870	4470	4470	4470	4470	0
85	20240429	172700	26083870	4470	4470	4470	4470	0
86	20240429	172600	26083870	4470	4470	4470	4470	0
87	20240429	172500	26083870	4470	4470	4470	4470	0
88	20240429	172400	26083870	4470	4470	4470	4470	0
89	20240429	172300	26083870	4470	4470	4470	4470	0
90	20240429	172200	26083870	4470	4470	4470	4470	0
91	20240429	172100	26083870	4470	4470	4470	4470	0
92	20240429	172000	26083870	4470	4470	4470	4470	31
93	20240429	171900	26083870	4470	4470	4470	4470	0
94	20240429	171800	26083870	4470	4470	4470	4470	0
95	20240429	171700	26083870	4470	4470	4470	4470	0
96	20240429	171600	26083870	4470	4470	4470	4470	0
97	20240429	171500	26083870	4470	4470	4470	4470	0
98	20240429	171400	26083870	4470	4470	4470	4470	0
99	20240429	171300	26083870	4470	4470	4470	4470	0
100	20240429	171200	26083870	4470	4470	4470	4470	0
101	20240429	171100	26083870	4470	4470	4470	4470	0
102	20240429	171000	26083870	4470	4470	4470	4470	0
103	20240429	170900	26083870	4470	4470	4470	4470	0
104	20240429	170800	26083870	4470	4470	4470	4470	0
105	20240429	170700	26083870	4470	4470	4470	4470	0
106	20240429	170600	26083870	4470	4470	4470	4470	0
107	20240429	170500	26083870	4470	4470	4470	4470	0
108	20240429	170400	26083870	4470	4470	4470	4470	0
109	20240429	170300	26083870	4470	4470	4470	4470	0
110	20240429	170200	26083870	4470	4470	4470	4470	0
111	20240429	170100	26083870	4470	4470	4470	4470	0
112	20240429	170000	26083870	4470	4470	4470	4470	0
113	20240429	165900	26083870	4470	4470	4470	4470	0
114	20240429	165800	26083870	4470	4470	4470	4470	0
115	20240429	165700	26083870	4470	4470	4470	4470	0
116	20240429	165600	26083870	4470	4470	4470	4470	0
117	20240429	165500	26083870	4470	4470	4470	4470	0
118	20240429	165400	26083870	4470	4470	4470	4470	0
119	20240429	165300	26083870	4470	4470	4470	4470	0
120	20240429	165200	26083870	4470	4470	4470	4470	0
121	20240429	165100	26083870	4470	4470	4470	4470	0
122	20240429	165000	26083870	4470	4470	4470	4470	31
123	20240429	164900	26083870	4470	4470	4470	4470	0
124	20240429	164800	26083870	4470	4470	4470	4470	0
125	20240429	164700	26083870	4470	4470	4470	4470	0
126	20240429	164600	26083870	4470	4470	4470	4470	0
127	20240429	164500	26083870	4470	4470	4470	4470	0
128	20240429	164400	26083870	4470	4470	4470	4470	0
129	20240429	164300	26083870	4470	4470	4470	4470	0
130	20240429	164200	26083870	4470	4470	4470	4470	0
131	20240429	164100	26083870	4470	4470	4470	4470	0
132	20240429	164000	26083870	4470	4470	4470	4470	0
133	20240429	163900	26083870	4470	4470	4470	4470	0
134	20240429	163800	26083870	4470	4470	4470	4470	0
135	20240429	163700	26083870	4470	4470	4470	4470	0
136	20240429	163600	26083870	4470	4470	4470	4470	0
137	20240429	163500	26083870	4470	4470	4470	4470	0
138	20240429	163400	26083870	4470	4470	4470	4470	0
139	20240429	163300	26083870	4470	4470	4470	4470	0
140	20240429	163200	26083870	4470	4470	4470	4470	0
141	20240429	163100	26083870	4470	4470	4470	4470	0
142	20240429	163000	26083870	4470	4470	4470	4470	0
143	20240429	162900	26083870	4470	4470	4470	4470	0
144	20240429	162800	26083870	4470	4470	4470	4470	0
145	20240429	162700	26083870	4470	4470	4470	4470	0
146	20240429	162600	26083870	4470	4470	4470	4470	0
147	20240429	162500	26083870	4470	4470	4470	4470	0
148	20240429	162400	26083870	4470	4470	4470	4470	0
149	20240429	162300	26083870	4470	4470	4470	4470	0
150	20240429	162200	26083870	4470	4470	4470	4470	0
151	20240429	162100	26083870	4470	4470	4470	4470	0
152	20240429	162000	26083870	4470	4470	4470	4470	31
153	20240429	161900	26083870	4470	4470	4470	4470	0
154	20240429	161800	26083870	4470	4470	4470	4470	0
155	20240429	161700	26083870	4470	4470	4470	4470	0
156	20240429	161600	26083870	4470	4470	4470	4470	0
157	20240429	161500	26083870	4470	4470	4470	4470	0
158	20240429	161400	26083870	4470	4470	4470	4470	0
159	20240429	161300	26083870	4470	4470	4470	4470	0
160	20240429	161200	26083870	4470	4470	4470	4470	0
161	20240429	161100	26083870	4470	4470	4470	4470	0
162	20240429	161000	26083870	4470	4470	4470	4470	0
163	20240429	160900	26083870	4470	4470	4470	4470	0
164	20240429	160800	26083870	4470	4470	4470	4470	0
165	20240429	160700	26083870	4470	4470	4470	4470	0
166	20240429	160600	26083870	4470	4470	4470	4470	0
167	20240429	160500	26083870	4470	4470	4470	4470	0
168	20240429	160400	26083870	4470	4470	4470	4470	0
169	20240429	160300	26083870	4470	4470	4470	4470	0
170	20240429	160200	26083870	4470	4470	4470	4470	0
171	20240429	160100	26083870	4470	4470	4470	4470	0
172	20240429	160000	26083870	4470	4470	4470	4470	0
173	20240429	155900	26083870	4470	4470	4470	4470	0
174	20240429	155800	26083870	4470	4470	4470	4470	0
175	20240429	155700	26083870	4470	4470	4470	4470	0
176	20240429	155600	26083870	4470	4470	4470	4470	0
177	20240429	155500	26083870	4470	4470	4470	4470	0
178	20240429	155400	26083870	4470	4470	4470	4470	0
179	20240429	155300	26083870	4470	4470	4470	4470	0
180	20240429	155200	26083870	4470	4470	4470	4470	0
181	20240429	155100	26083870	4470	4470	4470	4470	0
182	20240429	155000	26083870	4470	4470	4470	4470	31
183	20240429	154900	26083870	4470	4470	4470	4470	0
184	20240429	154800	26083870	4470	4470	4470	4470	0
185	20240429	154700	26083870	4470	4470	4470	4470	0
186	20240429	154600	26083870	4470	4470	4470	4470	0
187	20240429	154500	26083870	4470	4470	4470	4470	0
188	20240429	154400	26083870	4470	4470	4470	4470	0
189	20240429	154300	26083870	4470	4470	4470	4470	0
190	20240429	154200	26083870	4470	4470	4470	4470	0
191	20240429	154100	26083870	4470	4470	4470	4470	0
192	20240429	154000	26083870	4470	4470	4470	4470	0
193	20240429	153900	26083870	4470	4470	4470	4470	0
194	20240429	153800	26083870	4470	4470	4470	4470	0
195	20240429	153700	26083870	4470	4470	4470	4470	0
196	20240429	153600	26083870	4470	4470	4470	4470	0
197	20240429	153500	26083870	4470	4470	4470	4470	0
198	20240429	153400	26083870	4470	4470	4470	4470	0
199	20240429	153300	26083870	4470	4470	4470	4470	0
200	20240429	153200	26083870	4470	4470	4470	4470	0
201	20240429	153100	26083870	4470	4470	4470	4470	0
202	20240429	153000	26083870	4470	4470	4470	4470	31
203	20240429	152900	25945300	4470	4470	4470	4470	0
204	20240429	152800	25945300	4470	4470	4470	4470	0
205	20240429	152700	25945300	4470	4470	4470	4470	0
206	20240429	152600	25945300	4470	4470	4470	4470	0
207	20240429	152500	25945300	4470	4470	4470	4470	0
208	20240429	152400	25945300	4470	4470	4470	4470	0
209	20240429	152300	25945300	4470	4470	4470	4470	0
210	20240429	152200	25945300	4470	4470	4470	4470	0
211	20240429	152100	25945300	4470	4470	4470	4470	0
212	20240429	152000	25945300	4470	4470	4470	4470	0
213	20240429	151900	25945300	4470	4470	4470	4470	3
214	20240429	151800	25931890	4450	4450	4450	4450	0
215	20240429	151700	25931890	4450	4450	4450	4450	0
216	20240429	151600	25931890	4450	4445	4450	4445	36
217	20240429	151500	25771780	4440	4440	4440	4440	24
218	20240429	151400	25665220	4435	4435	4435	4435	0
219	20240429	151300	25665220	4435	4435	4435	4435	0
220	20240429	151200	25665220	4435	4435	4435	4435	18
221	20240429	151100	25585390	4425	4430	4430	4425	92
222	20240429	151000	25178180	4430	4430	4430	4430	0
223	20240429	150900	25178180	4430	4430	4430	4430	0
224	20240429	150800	25178180	4430	4430	4430	4430	0
225	20240429	150700	25178180	4430	4430	4430	4430	0
226	20240429	150600	25178180	4430	4430	4430	4430	6
227	20240429	150500	25151600	4425	4425	4425	4425	0
228	20240429	150400	25151600	4425	4425	4425	4425	0
229	20240429	150300	25151600	4425	4425	4425	4425	0
230	20240429	150200	25151600	4425	4425	4425	4425	0
231	20240429	150100	25151600	4425	4425	4425	4425	0
232	20240429	150000	25151600	4425	4425	4425	4425	0
233	20240429	145900	25151600	4425	4425	4425	4425	0
234	20240429	145800	25151600	4425	4425	4425	4425	0
235	20240429	145700	25151600	4425	4425	4425	4425	0
236	20240429	145600	25151600	4425	4425	4425	4425	0
237	20240429	145500	25151600	4425	4425	4425	4425	8
238	20240429	145400	25116200	4425	4425	4425	4425	0
239	20240429	145300	25116200	4425	4425	4425	4425	1
240	20240429	145200	25111775	4430	4430	4430	4430	0
241	20240429	145100	25111775	4430	4430	4430	4430	0
242	20240429	145000	25111775	4430	4430	4430	4430	0
243	20240429	144900	25111775	4430	4430	4430	4430	0
244	20240429	144800	25111775	4430	4430	4430	4430	0
245	20240429	144700	25111775	4430	4430	4430	4430	0
246	20240429	144600	25111775	4430	4430	4430	4430	0
247	20240429	144500	25111775	4430	4430	4430	4430	0
248	20240429	144400	25111775	4430	4430	4430	4430	0
249	20240429	144300	25111775	4430	4430	4430	4430	0
250	20240429	144200	25111775	4430	4430	4430	4430	0
251	20240429	144100	25111775	4430	4430	4430	4430	0
252	20240429	144000	25111775	4430	4430	4430	4430	1
253	20240429	143900	25107345	4430	4430	4430	4430	0
254	20240429	143800	25107345	4430	4430	4430	4430	0
255	20240429	143700	25107345	4430	4430	4430	4430	0
256	20240429	143600	25107345	4430	4430	4430	4430	0
257	20240429	143500	25107345	4430	4430	4430	4430	0
258	20240429	143400	25107345	4430	4430	4430	4430	0
259	20240429	143300	25107345	4430	4430	4430	4430	0
260	20240429	143200	25107345	4430	4430	4430	4430	0
261	20240429	143100	25107345	4430	4430	4430	4430	0
262	20240429	143000	25107345	4430	4430	4430	4430	0
263	20240429	142900	25107345	4430	4430	4430	4430	0
264	20240429	142800	25107345	4430	4430	4430	4430	0
265	20240429	142700	25107345	4430	4430	4430	4430	0
266	20240429	142600	25107345	4430	4430	4430	4430	0
267	20240429	142500	25107345	4430	4430	4430	4430	0
268	20240429	142400	25107345	4430	4430	4430	4430	0
269	20240429	142300	25107345	4430	4430	4430	4430	0
270	20240429	142200	25107345	4430	4430	4430	4430	0
271	20240429	142100	25107345	4430	4430	4430	4430	5
272	20240429	142000	25085195	4430	4430	4430	4430	0
273	20240429	141900	25085195	4430	4430	4430	4430	0
274	20240429	141800	25085195	4430	4420	4430	4420	100
275	20240429	141700	24642930	4420	4420	4420	4420	0
276	20240429	141600	24642930	4420	4420	4420	4420	0
277	20240429	141500	24642930	4420	4420	4420	4420	0
278	20240429	141400	24642930	4420	4420	4420	4420	0
279	20240429	141300	24642930	4420	4420	4420	4420	0
280	20240429	141200	24642930	4420	4420	4420	4420	0
281	20240429	141100	24642930	4420	4420	4420	4420	0
282	20240429	141000	24642930	4420	4420	4420	4420	0
283	20240429	140900	24642930	4420	4420	4420	4420	0
284	20240429	140800	24642930	4420	4420	4420	4420	0
285	20240429	140700	24642930	4420	4420	4420	4420	0
286	20240429	140600	24642930	4420	4420	4420	4420	0
287	20240429	140500	24642930	4420	4420	4420	4420	12
288	20240429	140400	24589890	4420	4420	4420	4420	0
289	20240429	140300	24589890	4420	4420	4420	4420	0
290	20240429	140200	24589890	4420	4420	4420	4420	0
291	20240429	140100	24589890	4420	4420	4420	4420	0
292	20240429	140000	24589890	4420	4420	4420	4420	0
293	20240429	135900	24589890	4420	4420	4420	4420	0
294	20240429	135800	24589890	4420	4420	4420	4420	0
295	20240429	135700	24589890	4420	4420	4420	4420	0
296	20240429	135600	24589890	4420	4420	4420	4420	0
297	20240429	135500	24589890	4420	4420	4420	4420	1
298	20240429	135400	24585470	4405	4405	4405	4405	0
299	20240429	135300	24585470	4405	4405	4405	4405	0
300	20240429	135200	24585470	4405	4405	4405	4405	0
301	20240429	135100	24585470	4405	4405	4405	4405	0
302	20240429	135000	24585470	4405	4405	4405	4405	0
303	20240429	134900	24585470	4405	4405	4405	4405	12
304	20240429	134800	24532610	4405	4405	4405	4405	0
305	20240429	134700	24532610	4405	4405	4405	4405	0
306	20240429	134600	24532610	4405	4405	4405	4405	0
307	20240429	134500	24532610	4405	4405	4405	4405	0
308	20240429	134400	24532610	4405	4405	4405	4405	0
309	20240429	134300	24532610	4405	4405	4405	4405	0
310	20240429	134200	24532610	4405	4405	4405	4405	0
311	20240429	134100	24532610	4405	4405	4405	4405	0
312	20240429	134000	24532610	4405	4405	4405	4405	0
313	20240429	133900	24532610	4405	4405	4405	4405	0
314	20240429	133800	24532610	4405	4405	4405	4405	0
315	20240429	133700	24532610	4405	4405	4405	4405	0
316	20240429	133600	24532610	4405	4405	4405	4405	0
317	20240429	133500	24532610	4405	4405	4405	4405	0
318	20240429	133400	24532610	4405	4405	4405	4405	0
319	20240429	133300	24532610	4405	4405	4405	4405	0
320	20240429	133200	24532610	4405	4405	4405	4405	0
321	20240429	133100	24532610	4405	4405	4405	4405	0
322	20240429	133000	24532610	4405	4405	4405	4405	0
323	20240429	132900	24532610	4405	4405	4405	4405	0
324	20240429	132800	24532610	4405	4405	4405	4405	0
325	20240429	132700	24532610	4405	4405	4405	4405	0
326	20240429	132600	24532610	4405	4405	4405	4405	0
327	20240429	132500	24532610	4405	4405	4405	4405	0
328	20240429	132400	24532610	4405	4405	4405	4405	0
329	20240429	132300	24532610	4405	4405	4405	4405	0
330	20240429	132200	24532610	4405	4405	4405	4405	10
331	20240429	132100	24488560	4400	4400	4400	4400	0
332	20240429	132000	24488560	4400	4400	4400	4400	0
333	20240429	131900	24488560	4400	4400	4400	4400	0
334	20240429	131800	24488560	4400	4400	4400	4400	0
335	20240429	131700	24488560	4400	4400	4400	4400	0
336	20240429	131600	24488560	4400	4400	4400	4400	0
337	20240429	131500	24488560	4400	4400	4400	4400	0
338	20240429	131400	24488560	4400	4400	4400	4400	0
339	20240429	131300	24488560	4400	4400	4400	4400	0
340	20240429	131200	24488560	4400	4400	4400	4400	0
341	20240429	131100	24488560	4400	4400	4400	4400	1
342	20240429	131000	24484160	4400	4400	4400	4400	0
343	20240429	130900	24484160	4400	4400	4400	4400	0
344	20240429	130800	24484160	4400	4400	4400	4400	0
345	20240429	130700	24484160	4400	4400	4400	4400	0
346	20240429	130600	24484160	4400	4400	4400	4400	0
347	20240429	130500	24484160	4400	4400	4400	4400	0
348	20240429	130400	24484160	4400	4400	4400	4400	0
349	20240429	130300	24484160	4400	4400	4400	4400	0
350	20240429	130200	24484160	4400	4400	4400	4400	0
351	20240429	130100	24484160	4400	4400	4400	4400	0
352	20240429	130000	24484160	4400	4400	4400	4400	0
353	20240429	125900	24484160	4400	4400	4400	4400	5
354	20240429	125800	24462160	4395	4395	4395	4395	0
355	20240429	125700	24462160	4395	4395	4395	4395	0
356	20240429	125600	24462160	4395	4395	4395	4395	0
357	20240429	125500	24462160	4395	4395	4395	4395	0
358	20240429	125400	24462160	4395	4395	4395	4395	0
359	20240429	125300	24462160	4395	4395	4395	4395	0
360	20240429	125200	24462160	4395	4395	4395	4395	0
361	20240429	125100	24462160	4395	4395	4395	4395	0
362	20240429	125000	24462160	4395	4395	4395	4395	0
363	20240429	124900	24462160	4395	4395	4395	4395	0
364	20240429	124800	24462160	4395	4395	4395	4395	0
365	20240429	124700	24462160	4395	4395	4395	4395	0
366	20240429	124600	24462160	4395	4395	4395	4395	0
367	20240429	124500	24462160	4395	4395	4395	4395	0
368	20240429	124400	24462160	4395	4395	4395	4395	0
369	20240429	124300	24462160	4395	4395	4395	4395	7
370	20240429	124200	24431395	4385	4385	4385	4385	0
371	20240429	124100	24431395	4385	4385	4385	4385	0
372	20240429	124000	24431395	4385	4385	4385	4385	0
373	20240429	123900	24431395	4385	4385	4385	4385	0
374	20240429	123800	24431395	4385	4385	4385	4385	0
375	20240429	123700	24431395	4385	4385	4385	4385	0
376	20240429	123600	24431395	4385	4385	4385	4385	0
377	20240429	123500	24431395	4385	4400	4405	4385	3
378	20240429	123400	24418205	4405	4405	4405	4405	0
379	20240429	123300	24418205	4405	4405	4405	4405	0
380	20240429	123200	24418205	4405	4405	4405	4405	89
381	20240429	123100	24026160	4405	4405	4405	4405	0
382	20240429	123000	24026160	4405	4405	4405	4405	1
383	20240429	122900	24021755	4440	4440	4440	4440	0
384	20240429	122800	24021755	4440	4440	4440	4440	2
385	20240429	122700	24012875	4435	4435	4435	4435	0
386	20240429	122600	24012875	4435	4435	4435	4435	0
387	20240429	122500	24012875	4435	4435	4435	4435	0
388	20240429	122400	24012875	4435	4435	4435	4435	0
389	20240429	122300	24012875	4435	4435	4435	4435	0
390	20240429	122200	24012875	4435	4435	4435	4435	0
391	20240429	122100	24012875	4435	4440	4440	4435	51
392	20240429	122000	23786605	4440	4440	4440	4440	0
393	20240429	121900	23786605	4440	4440	4440	4440	0
394	20240429	121800	23786605	4440	4440	4440	4440	0
395	20240429	121700	23786605	4440	4440	4440	4440	1
396	20240429	121600	23782165	4405	4405	4405	4405	0
397	20240429	121500	23782165	4405	4405	4405	4405	0
398	20240429	121400	23782165	4405	4405	4405	4405	0
399	20240429	121300	23782165	4405	4405	4405	4405	0
400	20240429	121200	23782165	4405	4430	4430	4405	200
401	20240429	121100	22898150	4430	4450	4450	4430	180
402	20240429	121000	22099620	4530	4530	4530	4530	0
403	20240429	120900	22099620	4530	4530	4530	4530	0
404	20240429	120800	22099620	4530	4530	4530	4530	0
405	20240429	120700	22099620	4530	4530	4530	4530	0
406	20240429	120600	22099620	4530	4530	4530	4530	1
407	20240429	120500	22095090	4545	4545	4545	4545	0
408	20240429	120400	22095090	4545	4545	4545	4545	0
409	20240429	120300	22095090	4545	4545	4545	4545	0
410	20240429	120200	22095090	4545	4545	4545	4545	0
411	20240429	120100	22095090	4545	4545	4545	4545	0
412	20240429	120000	22095090	4545	4540	4545	4540	200
413	20240429	115900	21186115	4545	4545	4545	4545	0
414	20240429	115800	21186115	4545	4545	4545	4545	0
415	20240429	115700	21186115	4545	4545	4545	4545	0
416	20240429	115600	21186115	4545	4545	4545	4545	0
417	20240429	115500	21186115	4545	4545	4545	4545	0
418	20240429	115400	21186115	4545	4545	4545	4545	0
419	20240429	115300	21186115	4545	4520	4545	4520	10
420	20240429	115200	21140730	4550	4550	4550	4550	0
421	20240429	115100	21140730	4550	4550	4550	4550	0
422	20240429	115000	21140730	4550	4550	4550	4550	0
423	20240429	114900	21140730	4550	4550	4550	4550	0
424	20240429	114800	21140730	4550	4550	4550	4550	0
425	20240429	114700	21140730	4550	4550	4550	4550	0
426	20240429	114600	21140730	4550	4550	4550	4550	0
427	20240429	114500	21140730	4550	4550	4550	4550	0
428	20240429	114400	21140730	4550	4550	4550	4550	0
429	20240429	114300	21140730	4550	4550	4550	4550	0
430	20240429	114200	21140730	4550	4550	4550	4550	0
431	20240429	114100	21140730	4550	4545	4550	4545	7
432	20240429	114000	21108905	4550	4480	4550	4480	1120
433	20240429	113900	16062010	4500	4435	4500	4390	385
434	20240429	113800	14355225	4395	4395	4395	4395	1
435	20240429	113700	14350830	4390	4390	4390	4390	3
436	20240429	113600	14337660	4385	4385	4385	4385	0
437	20240429	113500	14337660	4385	4385	4385	4385	0
438	20240429	113400	14337660	4385	4385	4385	4385	0
439	20240429	113300	14337660	4385	4385	4385	4385	0
440	20240429	113200	14337660	4385	4385	4385	4385	0
441	20240429	113100	14337660	4385	4385	4385	4385	0
442	20240429	113000	14337660	4385	4375	4385	4375	6
443	20240429	112900	14311375	4375	4375	4375	4375	0
444	20240429	112800	14311375	4375	4365	4375	4365	14
445	20240429	112700	14250165	4360	4360	4360	4360	0
446	20240429	112600	14250165	4360	4360	4360	4360	0
447	20240429	112500	14250165	4360	4360	4360	4360	4
448	20240429	112400	14232725	4360	4360	4360	4360	0
449	20240429	112300	14232725	4360	4360	4360	4360	0
450	20240429	112200	14232725	4360	4360	4360	4360	0
451	20240429	112100	14232725	4360	4360	4360	4360	0
452	20240429	112000	14232725	4360	4360	4360	4360	0
453	20240429	111900	14232725	4360	4360	4360	4360	0
454	20240429	111800	14232725	4360	4360	4360	4360	96
455	20240429	111700	13814165	4360	4360	4360	4360	0
456	20240429	111600	13814165	4360	4360	4360	4360	4
457	20240429	111500	13796725	4375	4375	4375	4375	0
458	20240429	111400	13796725	4375	4375	4375	4375	0
459	20240429	111300	13796725	4375	4375	4375	4375	0
460	20240429	111200	13796725	4375	4375	4375	4375	0
461	20240429	111100	13796725	4375	4375	4375	4375	0
462	20240429	111000	13796725	4375	4375	4375	4375	0
463	20240429	110900	13796725	4375	4375	4375	4375	1
464	20240429	110800	13792350	4340	4340	4340	4340	0
465	20240429	110700	13792350	4340	4340	4340	4340	1
466	20240429	110600	13788010	4365	4365	4365	4365	0
467	20240429	110500	13788010	4365	4365	4365	4365	0
468	20240429	110400	13788010	4365	4350	4365	4340	5
469	20240429	110300	13766265	4385	4385	4385	4385	1
470	20240429	110200	13761880	4380	4365	4380	4365	1248
471	20240429	110100	8295670	4365	4365	4365	4365	0
472	20240429	110000	8295670	4365	4365	4365	4365	0
473	20240429	105900	8295670	4365	4360	4365	4360	75
474	20240429	105800	7968310	4350	4350	4350	4350	0
475	20240429	105700	7968310	4350	4350	4350	4350	0
476	20240429	105600	7968310	4350	4350	4350	4350	0
477	20240429	105500	7968310	4350	4350	4350	4350	0
478	20240429	105400	7968310	4350	4350	4350	4350	0
479	20240429	105300	7968310	4350	4350	4350	4350	0
480	20240429	105200	7968310	4350	4350	4350	4350	0
481	20240429	105100	7968310	4350	4350	4350	4350	0
482	20240429	105000	7968310	4350	4350	4350	4350	0
483	20240429	104900	7968310	4350	4350	4350	4350	0
484	20240429	104800	7968310	4350	4350	4350	4350	0
485	20240429	104700	7968310	4350	4350	4350	4350	0
486	20240429	104600	7968310	4350	4350	4350	4350	0
487	20240429	104500	7968310	4350	4350	4350	4350	0
488	20240429	104400	7968310	4350	4350	4350	4350	11
489	20240429	104300	7920460	4350	4350	4350	4350	0
490	20240429	104200	7920460	4350	4350	4350	4350	0
491	20240429	104100	7920460	4350	4350	4350	4350	0
492	20240429	104000	7920460	4350	4350	4350	4350	0
493	20240429	103900	7920460	4350	4350	4350	4350	0
494	20240429	103800	7920460	4350	4350	4350	4350	0
495	20240429	103700	7920460	4350	4350	4350	4350	0
496	20240429	103600	7920460	4350	4350	4350	4350	0
497	20240429	103500	7920460	4350	4350	4350	4350	0
498	20240429	103400	7920460	4350	4350	4350	4350	0
499	20240429	103300	7920460	4350	4350	4350	4350	0
500	20240429	103200	7920460	4350	4350	4350	4350	0
501	20240429	103100	7920460	4350	4350	4350	4350	0
502	20240429	103000	7920460	4350	4350	4350	4350	3
503	20240429	102900	7907410	4350	4350	4350	4350	0
504	20240429	102800	7907410	4350	4350	4350	4350	0
505	20240429	102700	7907410	4350	4350	4350	4350	0
506	20240429	102600	7907410	4350	4340	4350	4340	2
507	20240429	102500	7898720	4330	4330	4330	4330	0
508	20240429	102400	7898720	4330	4330	4330	4330	0
509	20240429	102300	7898720	4330	4330	4330	4330	2
510	20240429	102200	7890060	4350	4350	4350	4350	0
511	20240429	102100	7890060	4350	4350	4350	4350	0
512	20240429	102000	7890060	4350	4350	4350	4350	0
513	20240429	101900	7890060	4350	4350	4350	4350	0
514	20240429	101800	7890060	4350	4350	4350	4350	0
515	20240429	101700	7890060	4350	4350	4350	4350	0
516	20240429	101600	7890060	4350	4350	4350	4350	0
517	20240429	101500	7890060	4350	4350	4350	4350	0
518	20240429	101400	7890060	4350	4330	4350	4330	2
519	20240429	101300	7881380	4330	4330	4330	4330	0
520	20240429	101200	7881380	4330	4355	4355	4330	124
521	20240429	101100	7342430	4355	4355	4355	4355	0
522	20240429	101000	7342430	4355	4355	4355	4355	2
523	20240429	100900	7333720	4355	4355	4355	4355	0
524	20240429	100800	7333720	4355	4355	4355	4355	0
525	20240429	100700	7333720	4355	4355	4355	4355	0
526	20240429	100600	7333720	4355	4355	4355	4355	0
527	20240429	100500	7333720	4355	4355	4355	4355	0
528	20240429	100400	7333720	4355	4355	4355	4355	0
529	20240429	100300	7333720	4355	4355	4355	4355	0
530	20240429	100200	7333720	4355	4355	4355	4355	0
531	20240429	100100	7333720	4355	4355	4355	4355	1
532	20240429	100000	7329365	4350	4350	4350	4350	0
533	20240429	095900	7329365	4350	4350	4350	4350	0
534	20240429	095800	7329365	4350	4350	4350	4350	1
535	20240429	095700	7325015	4350	4350	4350	4350	1
536	20240429	095600	7320665	4360	4360	4360	4360	0
537	20240429	095500	7320665	4360	4360	4360	4360	0
538	20240429	095400	7320665	4360	4360	4360	4360	0
539	20240429	095300	7320665	4360	4360	4360	4360	0
540	20240429	095200	7320665	4360	4360	4360	4360	0
541	20240429	095100	7320665	4360	4360	4360	4360	0
542	20240429	095000	7320665	4360	4360	4360	4360	0
543	20240429	094900	7320665	4360	4360	4360	4360	0
544	20240429	094800	7320665	4360	4360	4360	4360	0
545	20240429	094700	7320665	4360	4360	4360	4360	0
546	20240429	094600	7320665	4360	4360	4360	4360	0
547	20240429	094500	7320665	4360	4355	4360	4355	2
548	20240429	094400	7311950	4370	4370	4370	4370	0
549	20240429	094300	7311950	4370	4370	4370	4370	0
550	20240429	094200	7311950	4370	4370	4370	4370	0
551	20240429	094100	7311950	4370	4370	4370	4370	0
552	20240429	094000	7311950	4370	4370	4370	4370	0
553	20240429	093900	7311950	4370	4370	4370	4370	0
554	20240429	093800	7311950	4370	4365	4370	4365	5
555	20240429	093700	7290110	4365	4365	4365	4365	0
556	20240429	093600	7290110	4365	4340	4365	4340	99
557	20240429	093500	6859535	4355	4355	4355	4355	0
558	20240429	093400	6859535	4355	4330	4355	4330	2
559	20240429	093300	6850850	4300	4300	4300	4300	0
560	20240429	093200	6850850	4300	4300	4300	4300	0
561	20240429	093100	6850850	4300	4300	4300	4300	190
562	20240429	093000	6033850	4285	4285	4285	4285	0
563	20240429	092900	6033850	4285	4285	4285	4285	0
564	20240429	092800	6033850	4285	4285	4285	4285	0
565	20240429	092700	6033850	4285	4285	4285	4285	0
566	20240429	092600	6033850	4285	4330	4375	4285	307
567	20240429	092500	4704540	4330	4330	4330	4330	8
568	20240429	092400	4669900	4330	4330	4330	4330	23
569	20240429	092300	4570310	4330	4315	4330	4285	228
570	20240429	092200	3587855	4330	4330	4330	4330	2
571	20240429	092100	3579195	4335	4335	4335	4335	70
572	20240429	092000	3275745	4335	4335	4335	4335	68
573	20240429	091900	2980965	4335	4330	4335	4330	4
574	20240429	091800	2963630	4310	4310	4310	4310	18
575	20240429	091700	2886050	4345	4345	4345	4345	3
576	20240429	091600	2873015	4345	4345	4345	4345	15
577	20240429	091500	2807840	4350	4355	4355	4350	26
578	20240429	091400	2694615	4355	4355	4355	4355	83
579	20240429	091300	2333150	4385	4385	4385	4385	0
580	20240429	091200	2333150	4385	4385	4385	4385	0
581	20240429	091100	2333150	4385	4380	4385	4380	8
582	20240429	091000	2298075	4385	4385	4385	4385	0
583	20240429	090900	2298075	4385	4385	4385	4385	34
584	20240429	090800	2148985	4385	4385	4385	4385	0
585	20240429	090700	2148985	4385	4385	4385	4385	0
586	20240429	090600	2148985	4385	4390	4390	4385	114
587	20240429	090500	1648825	4385	4385	4385	4385	29
588	20240429	090400	1521660	4385	4385	4385	4385	16
589	20240429	090300	1451500	4390	4430	4430	4390	174
590	20240429	090200	686765	4495	4495	4495	4495	35
591	20240429	090100	529440	4500	4500	4500	4500	0
592	20240429	090000	529440	4500	4380	4500	4380	118