KissMeData/002420/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182200	6929020	5030	5030	5030	5030	10
3	20250416	182100	6929020	5030	5030	5030	5030	0
4	20250416	182000	6929020	5030	5030	5030	5030	0
5	20250416	181900	6929020	5030	5030	5030	5030	0
6	20250416	181800	6929020	5030	5030	5030	5030	0
7	20250416	181700	6929020	5030	5030	5030	5030	0
8	20250416	181600	6929020	5030	5030	5030	5030	0
9	20250416	181500	6929020	5030	5030	5030	5030	0
10	20250416	181400	6929020	5030	5030	5030	5030	0
11	20250416	181300	6929020	5030	5030	5030	5030	0
12	20250416	181200	6929020	5030	5030	5030	5030	0
13	20250416	181100	6929020	5030	5030	5030	5030	0
14	20250416	181000	6929020	5030	5030	5030	5030	0
15	20250416	180900	6929020	5030	5030	5030	5030	0
16	20250416	180800	6929020	5030	5030	5030	5030	0
17	20250416	180700	6929020	5030	5030	5030	5030	0
18	20250416	180600	6929020	5030	5030	5030	5030	0
19	20250416	180500	6929020	5030	5030	5030	5030	0
20	20250416	180400	6929020	5030	5030	5030	5030	0
21	20250416	180300	6929020	5030	5030	5030	5030	0
22	20250416	180200	6929020	5030	5030	5030	5030	0
23	20250416	180100	6929020	5030	5030	5030	5030	0
24	20250416	180000	6929020	5030	5030	5030	5030	0
25	20250416	175900	6929020	5030	5030	5030	5030	0
26	20250416	175800	6929020	5030	5030	5030	5030	0
27	20250416	175700	6929020	5030	5030	5030	5030	0
28	20250416	175600	6929020	5030	5030	5030	5030	0
29	20250416	175500	6929020	5030	5030	5030	5030	0
30	20250416	175400	6929020	5030	5030	5030	5030	0
31	20250416	175300	6929020	5030	5030	5030	5030	0
32	20250416	175200	6929020	5030	5030	5030	5030	10
33	20250416	175100	6929020	5030	5030	5030	5030	0
34	20250416	175000	6929020	5030	5030	5030	5030	0
35	20250416	174900	6929020	5030	5030	5030	5030	0
36	20250416	174800	6929020	5030	5030	5030	5030	0
37	20250416	174700	6929020	5030	5030	5030	5030	0
38	20250416	174600	6929020	5030	5030	5030	5030	0
39	20250416	174500	6929020	5030	5030	5030	5030	0
40	20250416	174400	6929020	5030	5030	5030	5030	0
41	20250416	174300	6929020	5030	5030	5030	5030	0
42	20250416	174200	6929020	5030	5030	5030	5030	0
43	20250416	174100	6929020	5030	5030	5030	5030	0
44	20250416	174000	6929020	5030	5030	5030	5030	0
45	20250416	173900	6929020	5030	5030	5030	5030	0
46	20250416	173800	6929020	5030	5030	5030	5030	0
47	20250416	173700	6929020	5030	5030	5030	5030	0
48	20250416	173600	6929020	5030	5030	5030	5030	0
49	20250416	173500	6929020	5030	5030	5030	5030	0
50	20250416	173400	6929020	5030	5030	5030	5030	0
51	20250416	173300	6929020	5030	5030	5030	5030	0
52	20250416	173200	6929020	5030	5030	5030	5030	0
53	20250416	173100	6929020	5030	5030	5030	5030	0
54	20250416	173000	6929020	5030	5030	5030	5030	0
55	20250416	172900	6929020	5030	5030	5030	5030	0
56	20250416	172800	6929020	5030	5030	5030	5030	0
57	20250416	172700	6929020	5030	5030	5030	5030	0
58	20250416	172600	6929020	5030	5030	5030	5030	0
59	20250416	172500	6929020	5030	5030	5030	5030	0
60	20250416	172400	6929020	5030	5030	5030	5030	0
61	20250416	172300	6929020	5030	5030	5030	5030	0
62	20250416	172200	6929020	5030	5030	5030	5030	10
63	20250416	172100	6929020	5030	5030	5030	5030	0
64	20250416	172000	6929020	5030	5030	5030	5030	0
65	20250416	171900	6929020	5030	5030	5030	5030	0
66	20250416	171800	6929020	5030	5030	5030	5030	0
67	20250416	171700	6929020	5030	5030	5030	5030	0
68	20250416	171600	6929020	5030	5030	5030	5030	0
69	20250416	171500	6929020	5030	5030	5030	5030	0
70	20250416	171400	6929020	5030	5030	5030	5030	0
71	20250416	171300	6929020	5030	5030	5030	5030	0
72	20250416	171200	6929020	5030	5030	5030	5030	0
73	20250416	171100	6929020	5030	5030	5030	5030	0
74	20250416	171000	6929020	5030	5030	5030	5030	0
75	20250416	170900	6929020	5030	5030	5030	5030	0
76	20250416	170800	6929020	5030	5030	5030	5030	0
77	20250416	170700	6929020	5030	5030	5030	5030	0
78	20250416	170600	6929020	5030	5030	5030	5030	0
79	20250416	170500	6929020	5030	5030	5030	5030	0
80	20250416	170400	6929020	5030	5030	5030	5030	0
81	20250416	170300	6929020	5030	5030	5030	5030	0
82	20250416	170200	6929020	5030	5030	5030	5030	0
83	20250416	170100	6929020	5030	5030	5030	5030	0
84	20250416	170000	6929020	5030	5030	5030	5030	0
85	20250416	165900	6929020	5030	5030	5030	5030	0
86	20250416	165800	6929020	5030	5030	5030	5030	0
87	20250416	165700	6929020	5030	5030	5030	5030	0
88	20250416	165600	6929020	5030	5030	5030	5030	0
89	20250416	165500	6929020	5030	5030	5030	5030	0
90	20250416	165400	6929020	5030	5030	5030	5030	0
91	20250416	165300	6929020	5030	5030	5030	5030	0
92	20250416	165200	6929020	5030	5030	5030	5030	10
93	20250416	165100	6929020	5030	5030	5030	5030	0
94	20250416	165000	6929020	5030	5030	5030	5030	0
95	20250416	164900	6929020	5030	5030	5030	5030	0
96	20250416	164800	6929020	5030	5030	5030	5030	0
97	20250416	164700	6929020	5030	5030	5030	5030	0
98	20250416	164600	6929020	5030	5030	5030	5030	0
99	20250416	164500	6929020	5030	5030	5030	5030	0
100	20250416	164400	6929020	5030	5030	5030	5030	0
101	20250416	164300	6929020	5030	5030	5030	5030	0
102	20250416	164200	6929020	5030	5030	5030	5030	0
103	20250416	164100	6929020	5030	5030	5030	5030	0
104	20250416	164000	6929020	5030	5030	5030	5030	0
105	20250416	163900	6929020	5030	5030	5030	5030	0
106	20250416	163800	6929020	5030	5030	5030	5030	0
107	20250416	163700	6929020	5030	5030	5030	5030	0
108	20250416	163600	6929020	5030	5030	5030	5030	0
109	20250416	163500	6929020	5030	5030	5030	5030	0
110	20250416	163400	6929020	5030	5030	5030	5030	0
111	20250416	163300	6929020	5030	5030	5030	5030	0
112	20250416	163200	6929020	5030	5030	5030	5030	0
113	20250416	163100	6929020	5030	5030	5030	5030	0
114	20250416	163000	6929020	5030	5030	5030	5030	0
115	20250416	162900	6929020	5030	5030	5030	5030	0
116	20250416	162800	6929020	5030	5030	5030	5030	0
117	20250416	162700	6929020	5030	5030	5030	5030	0
118	20250416	162600	6929020	5030	5030	5030	5030	0
119	20250416	162500	6929020	5030	5030	5030	5030	0
120	20250416	162400	6929020	5030	5030	5030	5030	0
121	20250416	162300	6929020	5030	5030	5030	5030	0
122	20250416	162200	6929020	5030	5030	5030	5030	10
123	20250416	162100	6929020	5030	5030	5030	5030	0
124	20250416	162000	6929020	5030	5030	5030	5030	0
125	20250416	161900	6929020	5030	5030	5030	5030	0
126	20250416	161800	6929020	5030	5030	5030	5030	0
127	20250416	161700	6929020	5030	5030	5030	5030	0
128	20250416	161600	6929020	5030	5030	5030	5030	0
129	20250416	161500	6929020	5030	5030	5030	5030	0
130	20250416	161400	6929020	5030	5030	5030	5030	0
131	20250416	161300	6929020	5030	5030	5030	5030	0
132	20250416	161200	6929020	5030	5030	5030	5030	0
133	20250416	161100	6929020	5030	5030	5030	5030	0
134	20250416	161000	6929020	5030	5030	5030	5030	0
135	20250416	160900	6929020	5030	5030	5030	5030	0
136	20250416	160800	6929020	5030	5030	5030	5030	0
137	20250416	160700	6929020	5030	5030	5030	5030	0
138	20250416	160600	6929020	5030	5030	5030	5030	0
139	20250416	160500	6929020	5030	5030	5030	5030	0
140	20250416	160400	6929020	5030	5030	5030	5030	0
141	20250416	160300	6929020	5030	5030	5030	5030	0
142	20250416	160200	6929020	5030	5030	5030	5030	0
143	20250416	160100	6929020	5030	5030	5030	5030	0
144	20250416	160000	6929020	5030	5030	5030	5030	0
145	20250416	155900	6929020	5030	5030	5030	5030	0
146	20250416	155800	6929020	5030	5030	5030	5030	0
147	20250416	155700	6929020	5030	5030	5030	5030	0
148	20250416	155600	6929020	5030	5030	5030	5030	0
149	20250416	155500	6929020	5030	5030	5030	5030	0
150	20250416	155400	6929020	5030	5030	5030	5030	0
151	20250416	155300	6929020	5030	5030	5030	5030	0
152	20250416	155200	6929020	5030	5030	5030	5030	10
153	20250416	155100	6929020	5030	5030	5030	5030	0
154	20250416	155000	6929020	5030	5030	5030	5030	0
155	20250416	154900	6929020	5030	5030	5030	5030	0
156	20250416	154800	6929020	5030	5030	5030	5030	0
157	20250416	154700	6929020	5030	5030	5030	5030	0
158	20250416	154600	6929020	5030	5030	5030	5030	0
159	20250416	154500	6929020	5030	5030	5030	5030	0
160	20250416	154400	6929020	5030	5030	5030	5030	0
161	20250416	154300	6929020	5030	5030	5030	5030	0
162	20250416	154200	6929020	5030	5030	5030	5030	0
163	20250416	154100	6929020	5030	5030	5030	5030	0
164	20250416	154000	6929020	5030	5030	5030	5030	0
165	20250416	153900	6929020	5030	5030	5030	5030	0
166	20250416	153800	6929020	5030	5030	5030	5030	0
167	20250416	153700	6929020	5030	5030	5030	5030	0
168	20250416	153600	6929020	5030	5030	5030	5030	0
169	20250416	153500	6929020	5030	5030	5030	5030	0
170	20250416	153400	6929020	5030	5030	5030	5030	0
171	20250416	153300	6929020	5030	5030	5030	5030	0
172	20250416	153200	6929020	5030	5030	5030	5030	0
173	20250416	153100	6929020	5030	5030	5030	5030	0
174	20250416	153000	6929020	5030	5030	5030	5030	10
175	20250416	152900	6878720	5050	5050	5050	5050	0
176	20250416	152800	6878720	5050	5050	5050	5050	0
177	20250416	152700	6878720	5050	5050	5050	5050	0
178	20250416	152600	6878720	5050	5050	5050	5050	0
179	20250416	152500	6878720	5050	5050	5050	5050	0
180	20250416	152400	6878720	5050	5050	5050	5050	0
181	20250416	152300	6878720	5050	5050	5050	5050	0
182	20250416	152200	6878720	5050	5050	5050	5050	0
183	20250416	152100	6878720	5050	5050	5050	5050	0
184	20250416	152000	6878720	5050	5050	5050	5050	0
185	20250416	151900	6878720	5050	5050	5050	5050	0
186	20250416	151800	6878720	5050	5050	5050	5050	0
187	20250416	151700	6878720	5050	5050	5050	5050	0
188	20250416	151600	6878720	5050	5050	5050	5050	0
189	20250416	151500	6878720	5050	5050	5050	5050	0
190	20250416	151400	6878720	5050	5050	5050	5050	0
191	20250416	151300	6878720	5050	5050	5050	5050	0
192	20250416	151200	6878720	5050	5050	5050	5050	0
193	20250416	151100	6878720	5050	5050	5050	5050	0
194	20250416	151000	6878720	5050	5050	5050	5050	0
195	20250416	150900	6878720	5050	5050	5050	5050	0
196	20250416	150800	6878720	5050	5050	5050	5050	0
197	20250416	150700	6878720	5050	5050	5050	5050	0
198	20250416	150600	6878720	5050	5050	5050	5050	0
199	20250416	150500	6878720	5050	5050	5050	5050	0
200	20250416	150400	6878720	5050	5050	5050	5050	0
201	20250416	150300	6878720	5050	5050	5050	5050	0
202	20250416	150200	6878720	5050	5050	5050	5050	0
203	20250416	150100	6878720	5050	5050	5050	5050	0
204	20250416	150000	6878720	5050	5050	5050	5050	0
205	20250416	145900	6878720	5050	5050	5050	5050	0
206	20250416	145800	6878720	5050	5050	5050	5050	0
207	20250416	145700	6878720	5050	5050	5050	5050	0
208	20250416	145600	6878720	5050	5050	5050	5050	0
209	20250416	145500	6878720	5050	5050	5050	5050	0
210	20250416	145400	6878720	5050	5050	5050	5050	0
211	20250416	145300	6878720	5050	5050	5050	5050	0
212	20250416	145200	6878720	5050	5050	5050	5050	0
213	20250416	145100	6878720	5050	5040	5050	5040	24
214	20250416	145000	6757600	5050	5050	5050	5050	0
215	20250416	144900	6757600	5050	5050	5050	5050	0
216	20250416	144800	6757600	5050	5050	5050	5050	0
217	20250416	144700	6757600	5050	5050	5050	5050	0
218	20250416	144600	6757600	5050	5050	5050	5050	0
219	20250416	144500	6757600	5050	5050	5050	5050	0
220	20250416	144400	6757600	5050	5050	5050	5050	0
221	20250416	144300	6757600	5050	5050	5050	5050	0
222	20250416	144200	6757600	5050	5050	5050	5050	0
223	20250416	144100	6757600	5050	5050	5050	5050	0
224	20250416	144000	6757600	5050	5050	5050	5050	0
225	20250416	143900	6757600	5050	5050	5050	5050	0
226	20250416	143800	6757600	5050	5050	5050	5050	0
227	20250416	143700	6757600	5050	5050	5050	5050	0
228	20250416	143600	6757600	5050	5050	5050	5050	0
229	20250416	143500	6757600	5050	5050	5050	5050	0
230	20250416	143400	6757600	5050	5050	5050	5050	0
231	20250416	143300	6757600	5050	5050	5050	5050	0
232	20250416	143200	6757600	5050	5050	5050	5050	0
233	20250416	143100	6757600	5050	5050	5050	5050	0
234	20250416	143000	6757600	5050	5050	5050	5050	0
235	20250416	142900	6757600	5050	5050	5050	5050	0
236	20250416	142800	6757600	5050	5050	5050	5050	5
237	20250416	142700	6732350	5050	5050	5050	5050	0
238	20250416	142600	6732350	5050	5050	5050	5050	0
239	20250416	142500	6732350	5050	5050	5050	5050	0
240	20250416	142400	6732350	5050	5050	5050	5050	0
241	20250416	142300	6732350	5050	5040	5050	5040	4
242	20250416	142200	6712180	5020	5020	5020	5020	95
243	20250416	142100	6235280	5020	5020	5020	5020	0
244	20250416	142000	6235280	5020	5020	5020	5020	0
245	20250416	141900	6235280	5020	5020	5020	5020	0
246	20250416	141800	6235280	5020	5020	5020	5020	0
247	20250416	141700	6235280	5020	5020	5020	5020	0
248	20250416	141600	6235280	5020	5020	5020	5020	0
249	20250416	141500	6235280	5020	5020	5020	5020	0
250	20250416	141400	6235280	5020	5020	5020	5020	0
251	20250416	141300	6235280	5020	5020	5020	5020	0
252	20250416	141200	6235280	5020	5030	5030	5020	105
253	20250416	141100	5708150	5060	5030	5060	5030	31
254	20250416	141000	5552150	5020	5020	5020	5020	197
255	20250416	140900	4563210	5020	5020	5020	5020	0
256	20250416	140800	4563210	5020	5020	5020	5020	1
257	20250416	140700	4558190	4990	4990	4990	4990	0
258	20250416	140600	4558190	4990	4990	4990	4990	0
259	20250416	140500	4558190	4990	4990	4990	4990	1
260	20250416	140400	4553200	5020	5020	5020	5020	0
261	20250416	140300	4553200	5020	5020	5020	5020	0
262	20250416	140200	4553200	5020	5020	5020	5020	0
263	20250416	140100	4553200	5020	5020	5020	5020	1
264	20250416	140000	4548180	5020	5020	5020	5020	0
265	20250416	135900	4548180	5020	5020	5020	5020	0
266	20250416	135800	4548180	5020	5020	5020	5020	0
267	20250416	135700	4548180	5020	5020	5020	5020	0
268	20250416	135600	4548180	5020	5020	5020	5020	0
269	20250416	135500	4548180	5020	5020	5020	5020	3
270	20250416	135400	4533120	5020	5020	5020	5020	0
271	20250416	135300	4533120	5020	5020	5020	5020	0
272	20250416	135200	4533120	5020	5020	5020	5020	0
273	20250416	135100	4533120	5020	5020	5020	5020	0
274	20250416	135000	4533120	5020	5020	5020	5020	0
275	20250416	134900	4533120	5020	5020	5020	5020	0
276	20250416	134800	4533120	5020	5020	5020	5020	0
277	20250416	134700	4533120	5020	5020	5020	5020	0
278	20250416	134600	4533120	5020	5020	5020	5020	0
279	20250416	134500	4533120	5020	5020	5020	5020	0
280	20250416	134400	4533120	5020	5020	5020	5020	0
281	20250416	134300	4533120	5020	5020	5020	5020	0
282	20250416	134200	4533120	5020	5020	5020	5020	0
283	20250416	134100	4533120	5020	5020	5020	5020	0
284	20250416	134000	4533120	5020	5020	5020	5020	0
285	20250416	133900	4533120	5020	5020	5020	5020	0
286	20250416	133800	4533120	5020	5020	5020	5020	0
287	20250416	133700	4533120	5020	5020	5020	5020	0
288	20250416	133600	4533120	5020	5020	5020	5020	0
289	20250416	133500	4533120	5020	5020	5020	5020	0
290	20250416	133400	4533120	5020	5020	5020	5020	0
291	20250416	133300	4533120	5020	5020	5020	5020	0
292	20250416	133200	4533120	5020	5020	5020	5020	0
293	20250416	133100	4533120	5020	5020	5020	5020	0
294	20250416	133000	4533120	5020	5020	5020	5020	0
295	20250416	132900	4533120	5020	5020	5020	5020	0
296	20250416	132800	4533120	5020	5020	5020	5020	40
297	20250416	132700	4332320	4980	4980	4980	4980	0
298	20250416	132600	4332320	4980	4980	4980	4980	0
299	20250416	132500	4332320	4980	4980	4980	4980	0
300	20250416	132400	4332320	4980	4980	4980	4980	0
301	20250416	132300	4332320	4980	4980	4980	4980	0
302	20250416	132200	4332320	4980	4980	4980	4980	0
303	20250416	132100	4332320	4980	4980	4980	4980	0
304	20250416	132000	4332320	4980	4980	4980	4980	0
305	20250416	131900	4332320	4980	4980	4980	4980	0
306	20250416	131800	4332320	4980	4980	4980	4980	0
307	20250416	131700	4332320	4980	4980	4980	4980	0
308	20250416	131600	4332320	4980	4980	4980	4980	0
309	20250416	131500	4332320	4980	4980	4980	4980	0
310	20250416	131400	4332320	4980	4980	4980	4980	0
311	20250416	131300	4332320	4980	4980	4980	4980	0
312	20250416	131200	4332320	4980	4980	4980	4980	0
313	20250416	131100	4332320	4980	4980	4980	4980	0
314	20250416	131000	4332320	4980	4980	4980	4980	0
315	20250416	130900	4332320	4980	4980	4980	4980	0
316	20250416	130800	4332320	4980	4980	4980	4980	0
317	20250416	130700	4332320	4980	4980	4980	4980	0
318	20250416	130600	4332320	4980	4980	4980	4980	0
319	20250416	130500	4332320	4980	4980	4980	4980	0
320	20250416	130400	4332320	4980	4980	4980	4980	0
321	20250416	130300	4332320	4980	4980	4980	4980	0
322	20250416	130200	4332320	4980	4980	4980	4980	0
323	20250416	130100	4332320	4980	4980	4980	4980	0
324	20250416	130000	4332320	4980	4980	4980	4980	0
325	20250416	125900	4332320	4980	4980	4980	4980	0
326	20250416	125800	4332320	4980	4980	4980	4980	0
327	20250416	125700	4332320	4980	4980	4980	4980	0
328	20250416	125600	4332320	4980	4980	4980	4980	0
329	20250416	125500	4332320	4980	4980	4980	4980	0
330	20250416	125400	4332320	4980	4980	4980	4980	0
331	20250416	125300	4332320	4980	4980	4980	4980	0
332	20250416	125200	4332320	4980	4980	4980	4980	0
333	20250416	125100	4332320	4980	4980	4980	4980	0
334	20250416	125000	4332320	4980	4980	4980	4980	0
335	20250416	124900	4332320	4980	4980	4980	4980	0
336	20250416	124800	4332320	4980	4980	4980	4980	0
337	20250416	124700	4332320	4980	4980	4980	4980	0
338	20250416	124600	4332320	4980	4980	4980	4980	0
339	20250416	124500	4332320	4980	4980	4980	4980	0
340	20250416	124400	4332320	4980	4980	4980	4980	0
341	20250416	124300	4332320	4980	4980	4980	4980	0
342	20250416	124200	4332320	4980	4980	4980	4980	0
343	20250416	124100	4332320	4980	4980	4980	4980	0
344	20250416	124000	4332320	4980	4980	4980	4980	0
345	20250416	123900	4332320	4980	4980	4980	4980	0
346	20250416	123800	4332320	4980	4980	4980	4980	0
347	20250416	123700	4332320	4980	4980	4980	4980	0
348	20250416	123600	4332320	4980	4980	4980	4980	0
349	20250416	123500	4332320	4980	4980	4980	4980	0
350	20250416	123400	4332320	4980	4980	4980	4980	0
351	20250416	123300	4332320	4980	4980	4980	4980	0
352	20250416	123200	4332320	4980	4980	4980	4980	0
353	20250416	123100	4332320	4980	4980	4980	4980	0
354	20250416	123000	4332320	4980	4980	4980	4980	0
355	20250416	122900	4332320	4980	4980	4980	4980	0
356	20250416	122800	4332320	4980	4980	4980	4980	0
357	20250416	122700	4332320	4980	4980	4980	4980	0
358	20250416	122600	4332320	4980	4980	4980	4980	0
359	20250416	122500	4332320	4980	4980	4980	4980	0
360	20250416	122400	4332320	4980	4980	4980	4980	0
361	20250416	122300	4332320	4980	4980	4980	4980	0
362	20250416	122200	4332320	4980	4980	4980	4980	0
363	20250416	122100	4332320	4980	4980	4980	4980	0
364	20250416	122000	4332320	4980	4980	4980	4980	0
365	20250416	121900	4332320	4980	4980	4980	4980	0
366	20250416	121800	4332320	4980	4980	4980	4980	0
367	20250416	121700	4332320	4980	4980	4980	4980	0
368	20250416	121600	4332320	4980	4980	4980	4980	0
369	20250416	121500	4332320	4980	4980	4980	4980	0
370	20250416	121400	4332320	4980	4980	4980	4980	0
371	20250416	121300	4332320	4980	4980	4980	4980	0
372	20250416	121200	4332320	4980	4980	4980	4980	0
373	20250416	121100	4332320	4980	4980	4980	4980	0
374	20250416	121000	4332320	4980	4980	4980	4980	0
375	20250416	120900	4332320	4980	4980	4980	4980	0
376	20250416	120800	4332320	4980	4980	4980	4980	0
377	20250416	120700	4332320	4980	4980	4980	4980	0
378	20250416	120600	4332320	4980	5000	5000	4980	10
379	20250416	120500	4282340	5010	5010	5010	5010	0
380	20250416	120400	4282340	5010	5010	5010	5010	0
381	20250416	120300	4282340	5010	5010	5010	5010	0
382	20250416	120200	4282340	5010	5010	5010	5010	0
383	20250416	120100	4282340	5010	5030	5030	5000	573
384	20250416	120000	1414400	5060	5060	5060	5060	0
385	20250416	115900	1414400	5060	5060	5060	5060	0
386	20250416	115800	1414400	5060	5060	5060	5060	0
387	20250416	115700	1414400	5060	5060	5060	5060	0
388	20250416	115600	1414400	5060	5060	5060	5060	0
389	20250416	115500	1414400	5060	5060	5060	5060	0
390	20250416	115400	1414400	5060	5060	5060	5060	0
391	20250416	115300	1414400	5060	5060	5060	5060	0
392	20250416	115200	1414400	5060	5060	5060	5060	0
393	20250416	115100	1414400	5060	5060	5060	5060	0
394	20250416	115000	1414400	5060	5060	5060	5060	0
395	20250416	114900	1414400	5060	5060	5060	5060	0
396	20250416	114800	1414400	5060	5060	5060	5060	0
397	20250416	114700	1414400	5060	5060	5060	5060	0
398	20250416	114600	1414400	5060	5060	5060	5060	0
399	20250416	114500	1414400	5060	5060	5060	5060	0
400	20250416	114400	1414400	5060	5060	5060	5060	0
401	20250416	114300	1414400	5060	5060	5060	5060	0
402	20250416	114200	1414400	5060	5060	5060	5060	0
403	20250416	114100	1414400	5060	5060	5060	5060	0
404	20250416	114000	1414400	5060	5060	5060	5060	0
405	20250416	113900	1414400	5060	5060	5060	5060	0
406	20250416	113800	1414400	5060	5060	5060	5060	0
407	20250416	113700	1414400	5060	5060	5060	5060	0
408	20250416	113600	1414400	5060	5040	5060	5040	9
409	20250416	113500	1368890	5030	5030	5030	5030	0
410	20250416	113400	1368890	5030	5030	5030	5030	0
411	20250416	113300	1368890	5030	5030	5030	5030	0
412	20250416	113200	1368890	5030	5030	5030	5030	0
413	20250416	113100	1368890	5030	5030	5030	5030	0
414	20250416	113000	1368890	5030	5030	5030	5030	0
415	20250416	112900	1368890	5030	5030	5030	5030	0
416	20250416	112800	1368890	5030	5030	5030	5030	0
417	20250416	112700	1368890	5030	5030	5030	5030	0
418	20250416	112600	1368890	5030	5030	5030	5030	0
419	20250416	112500	1368890	5030	5030	5030	5030	0
420	20250416	112400	1368890	5030	5030	5030	5030	0
421	20250416	112300	1368890	5030	5030	5030	5030	0
422	20250416	112200	1368890	5030	5030	5030	5030	0
423	20250416	112100	1368890	5030	5030	5030	5030	28
424	20250416	112000	1228050	5030	5030	5030	5030	0
425	20250416	111900	1228050	5030	5030	5030	5030	0
426	20250416	111800	1228050	5030	5030	5030	5030	0
427	20250416	111700	1228050	5030	5030	5030	5030	0
428	20250416	111600	1228050	5030	5030	5030	5030	0
429	20250416	111500	1228050	5030	5030	5030	5030	0
430	20250416	111400	1228050	5030	5030	5030	5030	0
431	20250416	111300	1228050	5030	5030	5030	5030	0
432	20250416	111200	1228050	5030	5030	5030	5030	0
433	20250416	111100	1228050	5030	5030	5030	5030	0
434	20250416	111000	1228050	5030	5030	5030	5030	0
435	20250416	110900	1228050	5030	5030	5030	5030	0
436	20250416	110800	1228050	5030	5030	5030	5030	0
437	20250416	110700	1228050	5030	5030	5030	5030	0
438	20250416	110600	1228050	5030	5030	5030	5030	0
439	20250416	110500	1228050	5030	5030	5030	5030	0
440	20250416	110400	1228050	5030	5030	5030	5030	0
441	20250416	110300	1228050	5030	5030	5030	5030	0
442	20250416	110200	1228050	5030	5030	5030	5030	0
443	20250416	110100	1228050	5030	5030	5030	5030	0
444	20250416	110000	1228050	5030	5030	5030	5030	0
445	20250416	105900	1228050	5030	5030	5030	5030	0
446	20250416	105800	1228050	5030	5030	5030	5030	0
447	20250416	105700	1228050	5030	5030	5030	5030	0
448	20250416	105600	1228050	5030	5030	5030	5030	0
449	20250416	105500	1228050	5030	5030	5030	5030	0
450	20250416	105400	1228050	5030	5030	5030	5030	0
451	20250416	105300	1228050	5030	5030	5030	5030	0
452	20250416	105200	1228050	5030	5030	5030	5030	0
453	20250416	105100	1228050	5030	5030	5030	5030	0
454	20250416	105000	1228050	5030	5030	5030	5030	0
455	20250416	104900	1228050	5030	5030	5030	5030	0
456	20250416	104800	1228050	5030	5030	5030	5030	0
457	20250416	104700	1228050	5030	5030	5030	5030	0
458	20250416	104600	1228050	5030	5030	5030	5030	0
459	20250416	104500	1228050	5030	5030	5030	5030	0
460	20250416	104400	1228050	5030	5030	5030	5030	0
461	20250416	104300	1228050	5030	5030	5030	5030	0
462	20250416	104200	1228050	5030	5030	5030	5030	0
463	20250416	104100	1228050	5030	5030	5030	5030	0
464	20250416	104000	1228050	5030	5030	5030	5030	0
465	20250416	103900	1228050	5030	5030	5030	5030	0
466	20250416	103800	1228050	5030	5030	5030	5030	0
467	20250416	103700	1228050	5030	5030	5030	5030	0
468	20250416	103600	1228050	5030	5030	5030	5030	0
469	20250416	103500	1228050	5030	5030	5030	5030	0
470	20250416	103400	1228050	5030	5030	5030	5030	0
471	20250416	103300	1228050	5030	5030	5030	5030	0
472	20250416	103200	1228050	5030	5030	5030	5030	0
473	20250416	103100	1228050	5030	5030	5030	5030	0
474	20250416	103000	1228050	5030	5030	5030	5030	0
475	20250416	102900	1228050	5030	5030	5030	5030	0
476	20250416	102800	1228050	5030	5030	5030	5030	0
477	20250416	102700	1228050	5030	5030	5030	5030	0
478	20250416	102600	1228050	5030	5030	5030	5030	0
479	20250416	102500	1228050	5030	5030	5030	5030	0
480	20250416	102400	1228050	5030	5030	5030	5030	0
481	20250416	102300	1228050	5030	5030	5030	5030	0
482	20250416	102200	1228050	5030	5030	5030	5030	0
483	20250416	102100	1228050	5030	5030	5030	5030	0
484	20250416	102000	1228050	5030	5030	5030	5030	0
485	20250416	101900	1228050	5030	5030	5030	5030	0
486	20250416	101800	1228050	5030	5030	5030	5030	0
487	20250416	101700	1228050	5030	5030	5030	5030	0
488	20250416	101600	1228050	5030	5030	5030	5030	0
489	20250416	101500	1228050	5030	5030	5030	5030	0
490	20250416	101400	1228050	5030	5030	5030	5030	0
491	20250416	101300	1228050	5030	5030	5030	5030	0
492	20250416	101200	1228050	5030	5030	5030	5030	0
493	20250416	101100	1228050	5030	5030	5030	5030	0
494	20250416	101000	1228050	5030	5000	5030	5000	10
495	20250416	100900	1177990	4965	4965	4965	4965	0
496	20250416	100800	1177990	4965	4965	4965	4965	0
497	20250416	100700	1177990	4965	4965	4965	4965	0
498	20250416	100600	1177990	4965	4965	4965	4965	0
499	20250416	100500	1177990	4965	4965	4965	4965	0
500	20250416	100400	1177990	4965	4965	4965	4965	0
501	20250416	100300	1177990	4965	4965	4965	4965	0
502	20250416	100200	1177990	4965	4965	4965	4965	0
503	20250416	100100	1177990	4965	4965	4965	4965	0
504	20250416	100000	1177990	4965	4965	4965	4965	0
505	20250416	095900	1177990	4965	4965	4965	4965	0
506	20250416	095800	1177990	4965	4965	4965	4965	0
507	20250416	095700	1177990	4965	4965	4965	4965	0
508	20250416	095600	1177990	4965	4965	4965	4965	0
509	20250416	095500	1177990	4965	4965	4965	4965	0
510	20250416	095400	1177990	4965	4965	4965	4965	0
511	20250416	095300	1177990	4965	4965	4965	4965	1
512	20250416	095200	1173025	4965	4965	4965	4965	0
513	20250416	095100	1173025	4965	4965	4965	4965	0
514	20250416	095000	1173025	4965	4965	4965	4965	0
515	20250416	094900	1173025	4965	4965	4965	4965	0
516	20250416	094800	1173025	4965	4965	4965	4965	0
517	20250416	094700	1173025	4965	4965	4965	4965	0
518	20250416	094600	1173025	4965	4965	4965	4965	0
519	20250416	094500	1173025	4965	4965	4965	4965	0
520	20250416	094400	1173025	4965	4965	4965	4965	0
521	20250416	094300	1173025	4965	4965	4965	4965	0
522	20250416	094200	1173025	4965	4965	4965	4965	0
523	20250416	094100	1173025	4965	4965	4965	4965	0
524	20250416	094000	1173025	4965	4965	4965	4965	0
525	20250416	093900	1173025	4965	4965	4965	4965	0
526	20250416	093800	1173025	4965	4965	4965	4965	97
527	20250416	093700	691420	5010	5010	5010	5010	0
528	20250416	093600	691420	5010	5010	5010	5010	0
529	20250416	093500	691420	5010	5010	5010	5010	0
530	20250416	093400	691420	5010	5010	5010	5010	0
531	20250416	093300	691420	5010	5010	5010	5010	0
532	20250416	093200	691420	5010	5010	5010	5010	0
533	20250416	093100	691420	5010	5010	5010	5010	0
534	20250416	093000	691420	5010	5010	5010	5010	0
535	20250416	092900	691420	5010	5010	5010	5010	103
536	20250416	092800	175390	5050	5050	5050	5050	0
537	20250416	092700	175390	5050	5050	5050	5050	0
538	20250416	092600	175390	5050	5050	5050	5050	0
539	20250416	092500	175390	5050	5050	5050	5050	0
540	20250416	092400	175390	5050	5050	5050	5050	0
541	20250416	092300	175390	5050	5050	5050	5050	0
542	20250416	092200	175390	5050	5050	5050	5050	0
543	20250416	092100	175390	5050	5050	5050	5050	0
544	20250416	092000	175390	5050	5050	5050	5050	0
545	20250416	091900	175390	5050	5050	5050	5050	0
546	20250416	091800	175390	5050	5050	5050	5050	0
547	20250416	091700	175390	5050	5050	5050	5050	0
548	20250416	091600	175390	5050	5050	5050	5050	0
549	20250416	091500	175390	5050	5050	5050	5050	0
550	20250416	091400	175390	5050	5050	5050	5050	0
551	20250416	091300	175390	5050	5050	5050	5050	0
552	20250416	091200	175390	5050	5050	5050	5050	1
553	20250416	091100	170340	5010	5010	5010	5010	0
554	20250416	091000	170340	5010	5010	5010	5010	0
555	20250416	090900	170340	5010	5010	5010	5010	1
556	20250416	090800	165330	5010	5010	5010	5010	0
557	20250416	090700	165330	5010	5010	5010	5010	3
558	20250416	090600	150300	5010	5010	5010	5010	0
559	20250416	090500	150300	5010	5010	5010	5010	0
560	20250416	090400	150300	5010	5010	5010	5010	0
561	20250416	090300	150300	5010	5010	5010	5010	0
562	20250416	090200	150300	5010	5010	5010	5010	0
563	20250416	090100	150300	5010	5010	5010	5010	30
564	20250416	090000	0	4995	4995	4995	4995	0