KissMeData/001420/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183400	7339345	4090	4090	4090	4090	29
3	20240426	183300	7339345	4090	4090	4090	4090	0
4	20240426	183200	7339345	4090	4090	4090	4090	0
5	20240426	183100	7339345	4090	4090	4090	4090	0
6	20240426	183000	7339345	4090	4090	4090	4090	0
7	20240426	182900	7339345	4090	4090	4090	4090	0
8	20240426	182800	7339345	4090	4090	4090	4090	0
9	20240426	182700	7339345	4090	4090	4090	4090	0
10	20240426	182600	7339345	4090	4090	4090	4090	0
11	20240426	182500	7339345	4090	4090	4090	4090	0
12	20240426	182400	7339345	4090	4090	4090	4090	0
13	20240426	182300	7339345	4090	4090	4090	4090	0
14	20240426	182200	7339345	4090	4090	4090	4090	0
15	20240426	182100	7339345	4090	4090	4090	4090	0
16	20240426	182000	7339345	4090	4090	4090	4090	0
17	20240426	181900	7339345	4090	4090	4090	4090	0
18	20240426	181800	7339345	4090	4090	4090	4090	0
19	20240426	181700	7339345	4090	4090	4090	4090	0
20	20240426	181600	7339345	4090	4090	4090	4090	0
21	20240426	181500	7339345	4090	4090	4090	4090	0
22	20240426	181400	7339345	4090	4090	4090	4090	0
23	20240426	181300	7339345	4090	4090	4090	4090	0
24	20240426	181200	7339345	4090	4090	4090	4090	0
25	20240426	181100	7339345	4090	4090	4090	4090	0
26	20240426	181000	7339345	4090	4090	4090	4090	0
27	20240426	180900	7339345	4090	4090	4090	4090	0
28	20240426	180800	7339345	4090	4090	4090	4090	0
29	20240426	180700	7339345	4090	4090	4090	4090	0
30	20240426	180600	7339345	4090	4090	4090	4090	0
31	20240426	180500	7339345	4090	4090	4090	4090	0
32	20240426	180400	7339345	4090	4090	4090	4090	29
33	20240426	180300	7339345	4090	4090	4090	4090	0
34	20240426	180200	7339345	4090	4090	4090	4090	0
35	20240426	180100	7339345	4090	4090	4090	4090	0
36	20240426	180000	7339345	4090	4090	4090	4090	0
37	20240426	175900	7339345	4090	4090	4090	4090	0
38	20240426	175800	7339345	4090	4090	4090	4090	0
39	20240426	175700	7339345	4090	4090	4090	4090	0
40	20240426	175600	7339345	4090	4090	4090	4090	0
41	20240426	175500	7339345	4090	4090	4090	4090	0
42	20240426	175400	7339345	4090	4090	4090	4090	0
43	20240426	175300	7339345	4090	4090	4090	4090	0
44	20240426	175200	7339345	4090	4090	4090	4090	0
45	20240426	175100	7339345	4090	4090	4090	4090	0
46	20240426	175000	7339345	4090	4090	4090	4090	0
47	20240426	174900	7339345	4090	4090	4090	4090	0
48	20240426	174800	7339345	4090	4090	4090	4090	0
49	20240426	174700	7339345	4090	4090	4090	4090	0
50	20240426	174600	7339345	4090	4090	4090	4090	0
51	20240426	174500	7339345	4090	4090	4090	4090	0
52	20240426	174400	7339345	4090	4090	4090	4090	0
53	20240426	174300	7339345	4090	4090	4090	4090	0
54	20240426	174200	7339345	4090	4090	4090	4090	0
55	20240426	174100	7339345	4090	4090	4090	4090	0
56	20240426	174000	7339345	4090	4090	4090	4090	0
57	20240426	173900	7339345	4090	4090	4090	4090	0
58	20240426	173800	7339345	4090	4090	4090	4090	0
59	20240426	173700	7339345	4090	4090	4090	4090	0
60	20240426	173600	7339345	4090	4090	4090	4090	0
61	20240426	173500	7339345	4090	4090	4090	4090	0
62	20240426	173400	7339345	4090	4090	4090	4090	29
63	20240426	173300	7339345	4090	4090	4090	4090	0
64	20240426	173200	7339345	4090	4090	4090	4090	0
65	20240426	173100	7339345	4090	4090	4090	4090	0
66	20240426	173000	7339345	4090	4090	4090	4090	0
67	20240426	172900	7339345	4090	4090	4090	4090	0
68	20240426	172800	7339345	4090	4090	4090	4090	0
69	20240426	172700	7339345	4090	4090	4090	4090	0
70	20240426	172600	7339345	4090	4090	4090	4090	0
71	20240426	172500	7339345	4090	4090	4090	4090	0
72	20240426	172400	7339345	4090	4090	4090	4090	0
73	20240426	172300	7339345	4090	4090	4090	4090	0
74	20240426	172200	7339345	4090	4090	4090	4090	0
75	20240426	172100	7339345	4090	4090	4090	4090	0
76	20240426	172000	7339345	4090	4090	4090	4090	0
77	20240426	171900	7339345	4090	4090	4090	4090	0
78	20240426	171800	7339345	4090	4090	4090	4090	0
79	20240426	171700	7339345	4090	4090	4090	4090	0
80	20240426	171600	7339345	4090	4090	4090	4090	0
81	20240426	171500	7339345	4090	4090	4090	4090	0
82	20240426	171400	7339345	4090	4090	4090	4090	0
83	20240426	171300	7339345	4090	4090	4090	4090	0
84	20240426	171200	7339345	4090	4090	4090	4090	0
85	20240426	171100	7339345	4090	4090	4090	4090	0
86	20240426	171000	7339345	4090	4090	4090	4090	0
87	20240426	170900	7339345	4090	4090	4090	4090	0
88	20240426	170800	7339345	4090	4090	4090	4090	0
89	20240426	170700	7339345	4090	4090	4090	4090	0
90	20240426	170600	7339345	4090	4090	4090	4090	0
91	20240426	170500	7339345	4090	4090	4090	4090	0
92	20240426	170400	7339345	4090	4090	4090	4090	29
93	20240426	170300	7339345	4090	4090	4090	4090	0
94	20240426	170200	7339345	4090	4090	4090	4090	0
95	20240426	170100	7339345	4090	4090	4090	4090	0
96	20240426	170000	7339345	4090	4090	4090	4090	0
97	20240426	165900	7339345	4090	4090	4090	4090	0
98	20240426	165800	7339345	4090	4090	4090	4090	0
99	20240426	165700	7339345	4090	4090	4090	4090	0
100	20240426	165600	7339345	4090	4090	4090	4090	0
101	20240426	165500	7339345	4090	4090	4090	4090	0
102	20240426	165400	7339345	4090	4090	4090	4090	0
103	20240426	165300	7339345	4090	4090	4090	4090	0
104	20240426	165200	7339345	4090	4090	4090	4090	0
105	20240426	165100	7339345	4090	4090	4090	4090	0
106	20240426	165000	7339345	4090	4090	4090	4090	0
107	20240426	164900	7339345	4090	4090	4090	4090	0
108	20240426	164800	7339345	4090	4090	4090	4090	0
109	20240426	164700	7339345	4090	4090	4090	4090	0
110	20240426	164600	7339345	4090	4090	4090	4090	0
111	20240426	164500	7339345	4090	4090	4090	4090	0
112	20240426	164400	7339345	4090	4090	4090	4090	0
113	20240426	164300	7339345	4090	4090	4090	4090	0
114	20240426	164200	7339345	4090	4090	4090	4090	0
115	20240426	164100	7339345	4090	4090	4090	4090	0
116	20240426	164000	7339345	4090	4090	4090	4090	0
117	20240426	163900	7339345	4090	4090	4090	4090	0
118	20240426	163800	7339345	4090	4090	4090	4090	0
119	20240426	163700	7339345	4090	4090	4090	4090	0
120	20240426	163600	7339345	4090	4090	4090	4090	0
121	20240426	163500	7339345	4090	4090	4090	4090	0
122	20240426	163400	7339345	4090	4090	4090	4090	29
123	20240426	163300	7339345	4090	4090	4090	4090	0
124	20240426	163200	7339345	4090	4090	4090	4090	0
125	20240426	163100	7339345	4090	4090	4090	4090	0
126	20240426	163000	7339345	4090	4090	4090	4090	0
127	20240426	162900	7339345	4090	4090	4090	4090	0
128	20240426	162800	7339345	4090	4090	4090	4090	0
129	20240426	162700	7339345	4090	4090	4090	4090	0
130	20240426	162600	7339345	4090	4090	4090	4090	0
131	20240426	162500	7339345	4090	4090	4090	4090	0
132	20240426	162400	7339345	4090	4090	4090	4090	0
133	20240426	162300	7339345	4090	4090	4090	4090	0
134	20240426	162200	7339345	4090	4090	4090	4090	0
135	20240426	162100	7339345	4090	4090	4090	4090	0
136	20240426	162000	7339345	4090	4090	4090	4090	0
137	20240426	161900	7339345	4090	4090	4090	4090	0
138	20240426	161800	7339345	4090	4090	4090	4090	0
139	20240426	161700	7339345	4090	4090	4090	4090	0
140	20240426	161600	7339345	4090	4090	4090	4090	0
141	20240426	161500	7339345	4090	4090	4090	4090	0
142	20240426	161400	7339345	4090	4090	4090	4090	0
143	20240426	161300	7339345	4090	4090	4090	4090	0
144	20240426	161200	7339345	4090	4090	4090	4090	0
145	20240426	161100	7339345	4090	4090	4090	4090	0
146	20240426	161000	7339345	4090	4090	4090	4090	0
147	20240426	160900	7339345	4090	4090	4090	4090	0
148	20240426	160800	7339345	4090	4090	4090	4090	0
149	20240426	160700	7339345	4090	4090	4090	4090	0
150	20240426	160600	7339345	4090	4090	4090	4090	0
151	20240426	160500	7339345	4090	4090	4090	4090	0
152	20240426	160400	7339345	4090	4090	4090	4090	29
153	20240426	160300	7339345	4090	4090	4090	4090	0
154	20240426	160200	7339345	4090	4090	4090	4090	0
155	20240426	160100	7339345	4090	4090	4090	4090	0
156	20240426	160000	7339345	4090	4090	4090	4090	0
157	20240426	155900	7339345	4090	4090	4090	4090	0
158	20240426	155800	7339345	4090	4090	4090	4090	0
159	20240426	155700	7339345	4090	4090	4090	4090	0
160	20240426	155600	7339345	4090	4090	4090	4090	0
161	20240426	155500	7339345	4090	4090	4090	4090	0
162	20240426	155400	7339345	4090	4090	4090	4090	0
163	20240426	155300	7339345	4090	4090	4090	4090	0
164	20240426	155200	7339345	4090	4090	4090	4090	0
165	20240426	155100	7339345	4090	4090	4090	4090	0
166	20240426	155000	7339345	4090	4090	4090	4090	0
167	20240426	154900	7339345	4090	4090	4090	4090	0
168	20240426	154800	7339345	4090	4090	4090	4090	0
169	20240426	154700	7339345	4090	4090	4090	4090	0
170	20240426	154600	7339345	4090	4090	4090	4090	0
171	20240426	154500	7339345	4090	4090	4090	4090	0
172	20240426	154400	7339345	4090	4090	4090	4090	0
173	20240426	154300	7339345	4090	4090	4090	4090	0
174	20240426	154200	7339345	4090	4090	4090	4090	0
175	20240426	154100	7339345	4090	4090	4090	4090	0
176	20240426	154000	7339345	4090	4090	4090	4090	0
177	20240426	153900	7339345	4090	4090	4090	4090	0
178	20240426	153800	7339345	4090	4090	4090	4090	0
179	20240426	153700	7339345	4090	4090	4090	4090	0
180	20240426	153600	7339345	4090	4090	4090	4090	0
181	20240426	153500	7339345	4090	4090	4090	4090	0
182	20240426	153400	7339345	4090	4090	4090	4090	29
183	20240426	153300	7339345	4090	4090	4090	4090	0
184	20240426	153200	7339345	4090	4090	4090	4090	0
185	20240426	153100	7339345	4090	4090	4090	4090	0
186	20240426	153000	7339345	4090	4090	4090	4090	29
187	20240426	152900	7220735	4090	4090	4090	4090	0
188	20240426	152800	7220735	4090	4090	4090	4090	0
189	20240426	152700	7220735	4090	4090	4090	4090	0
190	20240426	152600	7220735	4090	4090	4090	4090	0
191	20240426	152500	7220735	4090	4090	4090	4090	0
192	20240426	152400	7220735	4090	4090	4090	4090	0
193	20240426	152300	7220735	4090	4090	4090	4090	0
194	20240426	152200	7220735	4090	4090	4090	4090	0
195	20240426	152100	7220735	4090	4090	4090	4090	0
196	20240426	152000	7220735	4090	4090	4090	4090	0
197	20240426	151900	7220735	4090	4090	4090	4090	0
198	20240426	151800	7220735	4090	4090	4090	4090	0
199	20240426	151700	7220735	4090	4090	4090	4090	0
200	20240426	151600	7220735	4090	4090	4090	4090	0
201	20240426	151500	7220735	4090	4090	4090	4090	0
202	20240426	151400	7220735	4090	4090	4090	4090	0
203	20240426	151300	7220735	4090	4090	4090	4090	0
204	20240426	151200	7220735	4090	4090	4090	4090	0
205	20240426	151100	7220735	4090	4090	4090	4090	0
206	20240426	151000	7220735	4090	4085	4090	4085	20
207	20240426	150900	7138940	4090	4090	4090	4090	0
208	20240426	150800	7138940	4090	4090	4090	4090	0
209	20240426	150700	7138940	4090	4090	4090	4090	0
210	20240426	150600	7138940	4090	4090	4090	4090	0
211	20240426	150500	7138940	4090	4090	4090	4090	0
212	20240426	150400	7138940	4090	4090	4090	4090	0
213	20240426	150300	7138940	4090	4090	4090	4090	0
214	20240426	150200	7138940	4090	4090	4090	4090	0
215	20240426	150100	7138940	4090	4090	4090	4090	0
216	20240426	150000	7138940	4090	4090	4090	4090	0
217	20240426	145900	7138940	4090	4090	4090	4090	0
218	20240426	145800	7138940	4090	4090	4090	4090	0
219	20240426	145700	7138940	4090	4090	4090	4090	0
220	20240426	145600	7138940	4090	4090	4090	4090	0
221	20240426	145500	7138940	4090	4090	4090	4090	0
222	20240426	145400	7138940	4090	4090	4090	4090	150
223	20240426	145300	6525440	4090	4090	4090	4090	0
224	20240426	145200	6525440	4090	4090	4090	4090	0
225	20240426	145100	6525440	4090	4090	4090	4090	0
226	20240426	145000	6525440	4090	4090	4090	4090	0
227	20240426	144900	6525440	4090	4090	4090	4090	0
228	20240426	144800	6525440	4090	4090	4090	4090	0
229	20240426	144700	6525440	4090	4090	4090	4090	0
230	20240426	144600	6525440	4090	4090	4090	4090	0
231	20240426	144500	6525440	4090	4090	4090	4090	0
232	20240426	144400	6525440	4090	4090	4090	4090	0
233	20240426	144300	6525440	4090	4090	4090	4090	0
234	20240426	144200	6525440	4090	4090	4090	4090	0
235	20240426	144100	6525440	4090	4090	4090	4090	0
236	20240426	144000	6525440	4090	4090	4090	4090	0
237	20240426	143900	6525440	4090	4090	4090	4090	0
238	20240426	143800	6525440	4090	4090	4090	4090	0
239	20240426	143700	6525440	4090	4090	4090	4090	0
240	20240426	143600	6525440	4090	4090	4090	4090	0
241	20240426	143500	6525440	4090	4090	4090	4090	0
242	20240426	143400	6525440	4090	4090	4090	4090	0
243	20240426	143300	6525440	4090	4090	4090	4090	0
244	20240426	143200	6525440	4090	4090	4090	4090	0
245	20240426	143100	6525440	4090	4090	4090	4090	0
246	20240426	143000	6525440	4090	4090	4090	4090	0
247	20240426	142900	6525440	4090	4090	4090	4090	0
248	20240426	142800	6525440	4090	4090	4090	4090	0
249	20240426	142700	6525440	4090	4090	4090	4090	0
250	20240426	142600	6525440	4090	4090	4090	4090	0
251	20240426	142500	6525440	4090	4090	4090	4090	0
252	20240426	142400	6525440	4090	4090	4090	4090	0
253	20240426	142300	6525440	4090	4090	4090	4090	0
254	20240426	142200	6525440	4090	4090	4090	4090	0
255	20240426	142100	6525440	4090	4090	4090	4090	0
256	20240426	142000	6525440	4090	4090	4090	4090	0
257	20240426	141900	6525440	4090	4090	4090	4090	0
258	20240426	141800	6525440	4090	4090	4090	4090	0
259	20240426	141700	6525440	4090	4090	4090	4090	0
260	20240426	141600	6525440	4090	4090	4090	4090	0
261	20240426	141500	6525440	4090	4090	4090	4090	0
262	20240426	141400	6525440	4090	4090	4090	4090	0
263	20240426	141300	6525440	4090	4090	4090	4090	0
264	20240426	141200	6525440	4090	4090	4090	4090	0
265	20240426	141100	6525440	4090	4090	4090	4090	0
266	20240426	141000	6525440	4090	4090	4090	4090	0
267	20240426	140900	6525440	4090	4090	4090	4090	0
268	20240426	140800	6525440	4090	4090	4090	4090	0
269	20240426	140700	6525440	4090	4090	4090	4090	0
270	20240426	140600	6525440	4090	4090	4090	4090	0
271	20240426	140500	6525440	4090	4090	4090	4090	0
272	20240426	140400	6525440	4090	4090	4090	4090	0
273	20240426	140300	6525440	4090	4090	4090	4090	17
274	20240426	140200	6455910	4085	4085	4085	4085	0
275	20240426	140100	6455910	4085	4085	4085	4085	0
276	20240426	140000	6455910	4085	4085	4085	4085	0
277	20240426	135900	6455910	4085	4085	4085	4085	0
278	20240426	135800	6455910	4085	4085	4085	4085	0
279	20240426	135700	6455910	4085	4085	4085	4085	0
280	20240426	135600	6455910	4085	4085	4085	4085	0
281	20240426	135500	6455910	4085	4085	4085	4085	0
282	20240426	135400	6455910	4085	4085	4085	4085	0
283	20240426	135300	6455910	4085	4085	4085	4085	0
284	20240426	135200	6455910	4085	4085	4085	4085	0
285	20240426	135100	6455910	4085	4085	4085	4085	0
286	20240426	135000	6455910	4085	4085	4085	4085	0
287	20240426	134900	6455910	4085	4085	4085	4085	0
288	20240426	134800	6455910	4085	4085	4085	4085	0
289	20240426	134700	6455910	4085	4085	4085	4085	0
290	20240426	134600	6455910	4085	4085	4085	4085	0
291	20240426	134500	6455910	4085	4085	4085	4085	21
292	20240426	134400	6370125	4080	4080	4080	4080	0
293	20240426	134300	6370125	4080	4080	4080	4080	0
294	20240426	134200	6370125	4080	4080	4080	4080	0
295	20240426	134100	6370125	4080	4080	4080	4080	0
296	20240426	134000	6370125	4080	4080	4080	4080	0
297	20240426	133900	6370125	4080	4080	4080	4080	0
298	20240426	133800	6370125	4080	4080	4080	4080	0
299	20240426	133700	6370125	4080	4080	4080	4080	0
300	20240426	133600	6370125	4080	4080	4080	4080	0
301	20240426	133500	6370125	4080	4080	4080	4080	0
302	20240426	133400	6370125	4080	4080	4080	4080	0
303	20240426	133300	6370125	4080	4080	4080	4080	0
304	20240426	133200	6370125	4080	4080	4080	4080	0
305	20240426	133100	6370125	4080	4080	4080	4080	0
306	20240426	133000	6370125	4080	4075	4080	4075	43
307	20240426	132900	6194695	4075	4075	4075	4075	0
308	20240426	132800	6194695	4075	4070	4075	4070	11
309	20240426	132700	6149915	4085	4085	4085	4085	0
310	20240426	132600	6149915	4085	4085	4085	4085	0
311	20240426	132500	6149915	4085	4085	4085	4085	0
312	20240426	132400	6149915	4085	4085	4085	4085	0
313	20240426	132300	6149915	4085	4085	4085	4085	0
314	20240426	132200	6149915	4085	4085	4085	4085	0
315	20240426	132100	6149915	4085	4085	4085	4085	0
316	20240426	132000	6149915	4085	4085	4085	4085	0
317	20240426	131900	6149915	4085	4085	4085	4085	0
318	20240426	131800	6149915	4085	4085	4085	4085	0
319	20240426	131700	6149915	4085	4085	4085	4085	0
320	20240426	131600	6149915	4085	4085	4085	4085	0
321	20240426	131500	6149915	4085	4085	4085	4085	0
322	20240426	131400	6149915	4085	4085	4085	4085	0
323	20240426	131300	6149915	4085	4085	4085	4085	0
324	20240426	131200	6149915	4085	4085	4085	4085	0
325	20240426	131100	6149915	4085	4085	4085	4085	0
326	20240426	131000	6149915	4085	4085	4085	4085	0
327	20240426	130900	6149915	4085	4085	4085	4085	0
328	20240426	130800	6149915	4085	4085	4085	4085	0
329	20240426	130700	6149915	4085	4085	4085	4085	0
330	20240426	130600	6149915	4085	4085	4085	4085	1
331	20240426	130500	6145830	4095	4095	4095	4095	0
332	20240426	130400	6145830	4095	4095	4095	4095	0
333	20240426	130300	6145830	4095	4095	4095	4095	0
334	20240426	130200	6145830	4095	4095	4095	4095	0
335	20240426	130100	6145830	4095	4095	4095	4095	0
336	20240426	130000	6145830	4095	4095	4095	4095	0
337	20240426	125900	6145830	4095	4095	4095	4095	0
338	20240426	125800	6145830	4095	4095	4095	4095	0
339	20240426	125700	6145830	4095	4095	4095	4095	0
340	20240426	125600	6145830	4095	4095	4095	4095	0
341	20240426	125500	6145830	4095	4095	4095	4095	0
342	20240426	125400	6145830	4095	4095	4095	4095	0
343	20240426	125300	6145830	4095	4095	4095	4095	0
344	20240426	125200	6145830	4095	4095	4095	4095	0
345	20240426	125100	6145830	4095	4095	4095	4095	0
346	20240426	125000	6145830	4095	4095	4095	4095	0
347	20240426	124900	6145830	4095	4095	4095	4095	0
348	20240426	124800	6145830	4095	4085	4095	4085	2
349	20240426	124700	6137650	4060	4060	4060	4060	0
350	20240426	124600	6137650	4060	4060	4060	4060	0
351	20240426	124500	6137650	4060	4060	4060	4060	0
352	20240426	124400	6137650	4060	4060	4060	4060	0
353	20240426	124300	6137650	4060	4060	4060	4060	0
354	20240426	124200	6137650	4060	4060	4060	4060	0
355	20240426	124100	6137650	4060	4060	4060	4060	0
356	20240426	124000	6137650	4060	4060	4060	4060	0
357	20240426	123900	6137650	4060	4060	4060	4060	0
358	20240426	123800	6137650	4060	4060	4060	4060	0
359	20240426	123700	6137650	4060	4060	4060	4060	0
360	20240426	123600	6137650	4060	4060	4060	4060	0
361	20240426	123500	6137650	4060	4060	4060	4060	0
362	20240426	123400	6137650	4060	4060	4060	4060	0
363	20240426	123300	6137650	4060	4060	4060	4060	0
364	20240426	123200	6137650	4060	4060	4060	4060	0
365	20240426	123100	6137650	4060	4060	4060	4060	0
366	20240426	123000	6137650	4060	4060	4060	4060	0
367	20240426	122900	6137650	4060	4060	4060	4060	0
368	20240426	122800	6137650	4060	4060	4060	4060	0
369	20240426	122700	6137650	4060	4060	4060	4060	0
370	20240426	122600	6137650	4060	4060	4060	4060	0
371	20240426	122500	6137650	4060	4060	4060	4060	0
372	20240426	122400	6137650	4060	4060	4060	4060	0
373	20240426	122300	6137650	4060	4060	4060	4060	0
374	20240426	122200	6137650	4060	4060	4060	4060	449
375	20240426	122100	4314710	4060	4060	4060	4060	0
376	20240426	122000	4314710	4060	4060	4060	4060	0
377	20240426	121900	4314710	4060	4060	4060	4060	0
378	20240426	121800	4314710	4060	4060	4060	4060	0
379	20240426	121700	4314710	4060	4060	4060	4060	0
380	20240426	121600	4314710	4060	4060	4060	4060	0
381	20240426	121500	4314710	4060	4060	4060	4060	0
382	20240426	121400	4314710	4060	4060	4060	4060	0
383	20240426	121300	4314710	4060	4060	4060	4060	0
384	20240426	121200	4314710	4060	4060	4060	4060	0
385	20240426	121100	4314710	4060	4060	4060	4060	0
386	20240426	121000	4314710	4060	4060	4060	4060	0
387	20240426	120900	4314710	4060	4060	4060	4060	0
388	20240426	120800	4314710	4060	4060	4060	4060	4
389	20240426	120700	4298470	4060	4060	4060	4060	0
390	20240426	120600	4298470	4060	4060	4060	4060	0
391	20240426	120500	4298470	4060	4060	4060	4060	0
392	20240426	120400	4298470	4060	4060	4060	4060	20
393	20240426	120300	4217270	4060	4060	4060	4060	0
394	20240426	120200	4217270	4060	4060	4060	4060	0
395	20240426	120100	4217270	4060	4060	4060	4060	0
396	20240426	120000	4217270	4060	4060	4060	4060	0
397	20240426	115900	4217270	4060	4060	4060	4060	0
398	20240426	115800	4217270	4060	4060	4060	4060	0
399	20240426	115700	4217270	4060	4060	4060	4060	0
400	20240426	115600	4217270	4060	4060	4060	4060	0
401	20240426	115500	4217270	4060	4060	4060	4060	0
402	20240426	115400	4217270	4060	4060	4060	4060	87
403	20240426	115300	3864050	4060	4060	4060	4060	0
404	20240426	115200	3864050	4060	4060	4060	4060	0
405	20240426	115100	3864050	4060	4060	4060	4060	173
406	20240426	115000	3161670	4060	4060	4060	4060	0
407	20240426	114900	3161670	4060	4060	4060	4060	0
408	20240426	114800	3161670	4060	4060	4060	4060	0
409	20240426	114700	3161670	4060	4060	4060	4060	0
410	20240426	114600	3161670	4060	4060	4060	4060	23
411	20240426	114500	3068290	4060	4060	4060	4060	0
412	20240426	114400	3068290	4060	4060	4060	4060	0
413	20240426	114300	3068290	4060	4060	4060	4060	0
414	20240426	114200	3068290	4060	4060	4060	4060	0
415	20240426	114100	3068290	4060	4060	4060	4060	0
416	20240426	114000	3068290	4060	4060	4060	4060	0
417	20240426	113900	3068290	4060	4060	4060	4060	0
418	20240426	113800	3068290	4060	4060	4060	4060	0
419	20240426	113700	3068290	4060	4060	4060	4060	0
420	20240426	113600	3068290	4060	4060	4060	4060	0
421	20240426	113500	3068290	4060	4060	4060	4060	0
422	20240426	113400	3068290	4060	4060	4060	4060	0
423	20240426	113300	3068290	4060	4060	4060	4060	0
424	20240426	113200	3068290	4060	4060	4060	4060	0
425	20240426	113100	3068290	4060	4060	4060	4060	0
426	20240426	113000	3068290	4060	4060	4060	4060	0
427	20240426	112900	3068290	4060	4060	4060	4060	0
428	20240426	112800	3068290	4060	4060	4060	4060	100
429	20240426	112700	2662290	4060	4060	4060	4060	0
430	20240426	112600	2662290	4060	4060	4060	4060	0
431	20240426	112500	2662290	4060	4060	4060	4060	0
432	20240426	112400	2662290	4060	4060	4060	4060	0
433	20240426	112300	2662290	4060	4060	4060	4060	0
434	20240426	112200	2662290	4060	4060	4060	4060	0
435	20240426	112100	2662290	4060	4060	4060	4060	0
436	20240426	112000	2662290	4060	4060	4060	4060	0
437	20240426	111900	2662290	4060	4060	4060	4060	0
438	20240426	111800	2662290	4060	4060	4060	4060	6
439	20240426	111700	2637930	4060	4060	4060	4060	20
440	20240426	111600	2556730	4055	4055	4055	4055	0
441	20240426	111500	2556730	4055	4055	4055	4055	0
442	20240426	111400	2556730	4055	4055	4055	4055	0
443	20240426	111300	2556730	4055	4055	4055	4055	0
444	20240426	111200	2556730	4055	4055	4055	4055	0
445	20240426	111100	2556730	4055	4055	4055	4055	0
446	20240426	111000	2556730	4055	4055	4055	4055	0
447	20240426	110900	2556730	4055	4055	4055	4055	0
448	20240426	110800	2556730	4055	4055	4055	4055	73
449	20240426	110700	2260715	4055	4055	4055	4055	0
450	20240426	110600	2260715	4055	4055	4055	4055	0
451	20240426	110500	2260715	4055	4055	4055	4055	0
452	20240426	110400	2260715	4055	4055	4055	4055	0
453	20240426	110300	2260715	4055	4055	4055	4055	0
454	20240426	110200	2260715	4055	4055	4055	4055	0
455	20240426	110100	2260715	4055	4055	4055	4055	0
456	20240426	110000	2260715	4055	4055	4055	4055	0
457	20240426	105900	2260715	4055	4055	4055	4055	0
458	20240426	105800	2260715	4055	4055	4055	4055	0
459	20240426	105700	2260715	4055	4055	4055	4055	0
460	20240426	105600	2260715	4055	4055	4055	4055	0
461	20240426	105500	2260715	4055	4055	4055	4055	0
462	20240426	105400	2260715	4055	4055	4055	4055	0
463	20240426	105300	2260715	4055	4055	4055	4055	0
464	20240426	105200	2260715	4055	4055	4055	4055	0
465	20240426	105100	2260715	4055	4055	4055	4055	1
466	20240426	105000	2256660	4055	4055	4055	4055	1
467	20240426	104900	2252605	4060	4060	4060	4060	27
468	20240426	104800	2142985	4060	4060	4060	4060	0
469	20240426	104700	2142985	4060	4060	4060	4060	0
470	20240426	104600	2142985	4060	4060	4060	4060	0
471	20240426	104500	2142985	4060	4060	4060	4060	0
472	20240426	104400	2142985	4060	4060	4060	4060	0
473	20240426	104300	2142985	4060	4060	4060	4060	0
474	20240426	104200	2142985	4060	4060	4060	4060	0
475	20240426	104100	2142985	4060	4060	4060	4060	0
476	20240426	104000	2142985	4060	4060	4060	4060	0
477	20240426	103900	2142985	4060	4060	4060	4060	0
478	20240426	103800	2142985	4060	4060	4060	4060	0
479	20240426	103700	2142985	4060	4060	4060	4060	0
480	20240426	103600	2142985	4060	4060	4060	4060	0
481	20240426	103500	2142985	4060	4060	4060	4060	0
482	20240426	103400	2142985	4060	4060	4060	4060	0
483	20240426	103300	2142985	4060	4060	4060	4060	0
484	20240426	103200	2142985	4060	4060	4060	4060	0
485	20240426	103100	2142985	4060	4060	4060	4060	0
486	20240426	103000	2142985	4060	4060	4060	4060	0
487	20240426	102900	2142985	4060	4060	4060	4060	0
488	20240426	102800	2142985	4060	4060	4060	4060	0
489	20240426	102700	2142985	4060	4060	4060	4060	0
490	20240426	102600	2142985	4060	4060	4060	4060	0
491	20240426	102500	2142985	4060	4060	4060	4060	0
492	20240426	102400	2142985	4060	4060	4060	4060	0
493	20240426	102300	2142985	4060	4060	4060	4060	0
494	20240426	102200	2142985	4060	4060	4060	4060	0
495	20240426	102100	2142985	4060	4060	4060	4060	0
496	20240426	102000	2142985	4060	4060	4060	4060	0
497	20240426	101900	2142985	4060	4060	4060	4060	0
498	20240426	101800	2142985	4060	4060	4060	4060	0
499	20240426	101700	2142985	4060	4060	4060	4060	0
500	20240426	101600	2142985	4060	4060	4060	4060	0
501	20240426	101500	2142985	4060	4060	4060	4060	0
502	20240426	101400	2142985	4060	4060	4060	4060	0
503	20240426	101300	2142985	4060	4060	4060	4060	0
504	20240426	101200	2142985	4060	4060	4060	4060	0
505	20240426	101100	2142985	4060	4060	4060	4060	0
506	20240426	101000	2142985	4060	4060	4060	4060	0
507	20240426	100900	2142985	4060	4060	4060	4060	0
508	20240426	100800	2142985	4060	4060	4060	4060	0
509	20240426	100700	2142985	4060	4060	4060	4060	0
510	20240426	100600	2142985	4060	4060	4060	4060	0
511	20240426	100500	2142985	4060	4060	4060	4060	0
512	20240426	100400	2142985	4060	4060	4060	4060	0
513	20240426	100300	2142985	4060	4060	4060	4060	0
514	20240426	100200	2142985	4060	4060	4060	4060	0
515	20240426	100100	2142985	4060	4060	4060	4060	0
516	20240426	100000	2142985	4060	4060	4060	4060	0
517	20240426	095900	2142985	4060	4060	4060	4060	0
518	20240426	095800	2142985	4060	4060	4060	4060	0
519	20240426	095700	2142985	4060	4060	4060	4060	0
520	20240426	095600	2142985	4060	4060	4060	4060	0
521	20240426	095500	2142985	4060	4060	4060	4060	0
522	20240426	095400	2142985	4060	4060	4060	4060	0
523	20240426	095300	2142985	4060	4060	4060	4060	0
524	20240426	095200	2142985	4060	4060	4060	4060	0
525	20240426	095100	2142985	4060	4060	4060	4060	0
526	20240426	095000	2142985	4060	4060	4060	4060	0
527	20240426	094900	2142985	4060	4060	4060	4060	0
528	20240426	094800	2142985	4060	4060	4060	4060	0
529	20240426	094700	2142985	4060	4060	4060	4060	0
530	20240426	094600	2142985	4060	4060	4060	4060	0
531	20240426	094500	2142985	4060	4060	4060	4060	0
532	20240426	094400	2142985	4060	4060	4060	4060	0
533	20240426	094300	2142985	4060	4060	4060	4060	0
534	20240426	094200	2142985	4060	4060	4060	4060	0
535	20240426	094100	2142985	4060	4060	4060	4060	0
536	20240426	094000	2142985	4060	4060	4060	4060	0
537	20240426	093900	2142985	4060	4060	4060	4060	0
538	20240426	093800	2142985	4060	4060	4060	4060	0
539	20240426	093700	2142985	4060	4060	4060	4060	0
540	20240426	093600	2142985	4060	4060	4060	4060	0
541	20240426	093500	2142985	4060	4060	4060	4060	0
542	20240426	093400	2142985	4060	4060	4060	4060	0
543	20240426	093300	2142985	4060	4060	4060	4060	0
544	20240426	093200	2142985	4060	4060	4060	4060	0
545	20240426	093100	2142985	4060	4060	4060	4060	0
546	20240426	093000	2142985	4060	4060	4060	4060	4
547	20240426	092900	2126745	4060	4060	4060	4060	0
548	20240426	092800	2126745	4060	4060	4060	4060	0
549	20240426	092700	2126745	4060	4060	4060	4060	0
550	20240426	092600	2126745	4060	4060	4060	4060	0
551	20240426	092500	2126745	4060	4060	4060	4060	0
552	20240426	092400	2126745	4060	4060	4060	4060	0
553	20240426	092300	2126745	4060	4060	4060	4060	0
554	20240426	092200	2126745	4060	4060	4060	4060	0
555	20240426	092100	2126745	4060	4060	4060	4060	0
556	20240426	092000	2126745	4060	4060	4060	4060	0
557	20240426	091900	2126745	4060	4060	4060	4060	0
558	20240426	091800	2126745	4060	4060	4060	4060	0
559	20240426	091700	2126745	4060	4060	4060	4060	0
560	20240426	091600	2126745	4060	4085	4085	4060	300
561	20240426	091500	907080	4090	4090	4090	4090	0
562	20240426	091400	907080	4090	4090	4090	4090	0
563	20240426	091300	907080	4090	4090	4090	4090	0
564	20240426	091200	907080	4090	4090	4090	4090	0
565	20240426	091100	907080	4090	4090	4090	4090	0
566	20240426	091000	907080	4090	4090	4090	4090	0
567	20240426	090900	907080	4090	4090	4090	4090	1
568	20240426	090800	902990	4085	4085	4085	4085	0
569	20240426	090700	902990	4085	4085	4085	4085	0
570	20240426	090600	902990	4085	4085	4085	4085	0
571	20240426	090500	902990	4085	4085	4085	4085	0
572	20240426	090400	902990	4085	4085	4085	4085	0
573	20240426	090300	902990	4085	4085	4085	4085	0
574	20240426	090200	902990	4085	4085	4085	4085	1
575	20240426	090100	898905	4090	4090	4090	4090	41
576	20240426	090000	731215	4085	4085	4085	4085	179