KissMeData/001420/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183400	18135130	4055	4055	4055	4055	826
3	20240425	183300	18135130	4055	4055	4055	4055	0
4	20240425	183200	18135130	4055	4055	4055	4055	0
5	20240425	183100	18135130	4055	4055	4055	4055	0
6	20240425	183000	18135130	4055	4055	4055	4055	0
7	20240425	182900	18135130	4055	4055	4055	4055	0
8	20240425	182800	18135130	4055	4055	4055	4055	0
9	20240425	182700	18135130	4055	4055	4055	4055	0
10	20240425	182600	18135130	4055	4055	4055	4055	0
11	20240425	182500	18135130	4055	4055	4055	4055	0
12	20240425	182400	18135130	4055	4055	4055	4055	0
13	20240425	182300	18135130	4055	4055	4055	4055	0
14	20240425	182200	18135130	4055	4055	4055	4055	0
15	20240425	182100	18135130	4055	4055	4055	4055	0
16	20240425	182000	18135130	4055	4055	4055	4055	0
17	20240425	181900	18135130	4055	4055	4055	4055	0
18	20240425	181800	18135130	4055	4055	4055	4055	0
19	20240425	181700	18135130	4055	4055	4055	4055	0
20	20240425	181600	18135130	4055	4055	4055	4055	0
21	20240425	181500	18135130	4055	4055	4055	4055	0
22	20240425	181400	18135130	4055	4055	4055	4055	0
23	20240425	181300	18135130	4055	4055	4055	4055	0
24	20240425	181200	18135130	4055	4055	4055	4055	0
25	20240425	181100	18135130	4055	4055	4055	4055	0
26	20240425	181000	18135130	4055	4055	4055	4055	0
27	20240425	180900	18135130	4055	4055	4055	4055	0
28	20240425	180800	18135130	4055	4055	4055	4055	0
29	20240425	180700	18135130	4055	4055	4055	4055	0
30	20240425	180600	18135130	4055	4055	4055	4055	0
31	20240425	180500	18135130	4055	4055	4055	4055	0
32	20240425	180400	18135130	4055	4055	4055	4055	826
33	20240425	180300	18135130	4055	4055	4055	4055	0
34	20240425	180200	18135130	4055	4055	4055	4055	0
35	20240425	180100	18135130	4055	4055	4055	4055	0
36	20240425	180000	18135130	4055	4055	4055	4055	0
37	20240425	175900	18135130	4055	4055	4055	4055	0
38	20240425	175800	18135130	4055	4055	4055	4055	0
39	20240425	175700	18135130	4055	4055	4055	4055	0
40	20240425	175600	18135130	4055	4055	4055	4055	0
41	20240425	175500	18135130	4055	4055	4055	4055	0
42	20240425	175400	18135130	4055	4055	4055	4055	0
43	20240425	175300	18135130	4055	4055	4055	4055	0
44	20240425	175200	18135130	4055	4055	4055	4055	0
45	20240425	175100	18135130	4055	4055	4055	4055	0
46	20240425	175000	18135130	4055	4055	4055	4055	0
47	20240425	174900	18135130	4055	4055	4055	4055	0
48	20240425	174800	18135130	4055	4055	4055	4055	0
49	20240425	174700	18135130	4055	4055	4055	4055	0
50	20240425	174600	18135130	4055	4055	4055	4055	0
51	20240425	174500	18135130	4055	4055	4055	4055	0
52	20240425	174400	18135130	4055	4055	4055	4055	0
53	20240425	174300	18135130	4055	4055	4055	4055	0
54	20240425	174200	18135130	4055	4055	4055	4055	0
55	20240425	174100	18135130	4055	4055	4055	4055	0
56	20240425	174000	18135130	4055	4055	4055	4055	0
57	20240425	173900	18135130	4055	4055	4055	4055	0
58	20240425	173800	18135130	4055	4055	4055	4055	0
59	20240425	173700	18135130	4055	4055	4055	4055	0
60	20240425	173600	18135130	4055	4055	4055	4055	0
61	20240425	173500	18135130	4055	4055	4055	4055	0
62	20240425	173400	18135130	4055	4055	4055	4055	826
63	20240425	173300	18135130	4055	4055	4055	4055	0
64	20240425	173200	18135130	4055	4055	4055	4055	0
65	20240425	173100	18135130	4055	4055	4055	4055	0
66	20240425	173000	18135130	4055	4055	4055	4055	0
67	20240425	172900	18135130	4055	4055	4055	4055	0
68	20240425	172800	18135130	4055	4055	4055	4055	0
69	20240425	172700	18135130	4055	4055	4055	4055	0
70	20240425	172600	18135130	4055	4055	4055	4055	0
71	20240425	172500	18135130	4055	4055	4055	4055	0
72	20240425	172400	18135130	4055	4055	4055	4055	0
73	20240425	172300	18135130	4055	4055	4055	4055	0
74	20240425	172200	18135130	4055	4055	4055	4055	0
75	20240425	172100	18135130	4055	4055	4055	4055	0
76	20240425	172000	18135130	4055	4055	4055	4055	0
77	20240425	171900	18135130	4055	4055	4055	4055	0
78	20240425	171800	18135130	4055	4055	4055	4055	0
79	20240425	171700	18135130	4055	4055	4055	4055	0
80	20240425	171600	18135130	4055	4055	4055	4055	0
81	20240425	171500	18135130	4055	4055	4055	4055	0
82	20240425	171400	18135130	4055	4055	4055	4055	0
83	20240425	171300	18135130	4055	4055	4055	4055	0
84	20240425	171200	18135130	4055	4055	4055	4055	0
85	20240425	171100	18135130	4055	4055	4055	4055	0
86	20240425	171000	18135130	4055	4055	4055	4055	0
87	20240425	170900	18135130	4055	4055	4055	4055	0
88	20240425	170800	18135130	4055	4055	4055	4055	0
89	20240425	170700	18135130	4055	4055	4055	4055	0
90	20240425	170600	18135130	4055	4055	4055	4055	0
91	20240425	170500	18135130	4055	4055	4055	4055	0
92	20240425	170400	18135130	4055	4055	4055	4055	826
93	20240425	170300	18135130	4055	4055	4055	4055	0
94	20240425	170200	18135130	4055	4055	4055	4055	0
95	20240425	170100	18135130	4055	4055	4055	4055	0
96	20240425	170000	18135130	4055	4055	4055	4055	0
97	20240425	165900	18135130	4055	4055	4055	4055	0
98	20240425	165800	18135130	4055	4055	4055	4055	0
99	20240425	165700	18135130	4055	4055	4055	4055	0
100	20240425	165600	18135130	4055	4055	4055	4055	0
101	20240425	165500	18135130	4055	4055	4055	4055	0
102	20240425	165400	18135130	4055	4055	4055	4055	0
103	20240425	165300	18135130	4055	4055	4055	4055	0
104	20240425	165200	18135130	4055	4055	4055	4055	0
105	20240425	165100	18135130	4055	4055	4055	4055	0
106	20240425	165000	18135130	4055	4055	4055	4055	0
107	20240425	164900	18135130	4055	4055	4055	4055	0
108	20240425	164800	18135130	4055	4055	4055	4055	0
109	20240425	164700	18135130	4055	4055	4055	4055	0
110	20240425	164600	18135130	4055	4055	4055	4055	0
111	20240425	164500	18135130	4055	4055	4055	4055	0
112	20240425	164400	18135130	4055	4055	4055	4055	0
113	20240425	164300	18135130	4055	4055	4055	4055	0
114	20240425	164200	18135130	4055	4055	4055	4055	0
115	20240425	164100	18135130	4055	4055	4055	4055	0
116	20240425	164000	18135130	4055	4055	4055	4055	0
117	20240425	163900	18135130	4055	4055	4055	4055	0
118	20240425	163800	18135130	4055	4055	4055	4055	0
119	20240425	163700	18135130	4055	4055	4055	4055	0
120	20240425	163600	18135130	4055	4055	4055	4055	0
121	20240425	163500	18135130	4055	4055	4055	4055	0
122	20240425	163400	18135130	4055	4055	4055	4055	826
123	20240425	163300	18135130	4055	4055	4055	4055	0
124	20240425	163200	18135130	4055	4055	4055	4055	0
125	20240425	163100	18135130	4055	4055	4055	4055	0
126	20240425	163000	18135130	4055	4055	4055	4055	0
127	20240425	162900	18135130	4055	4055	4055	4055	0
128	20240425	162800	18135130	4055	4055	4055	4055	0
129	20240425	162700	18135130	4055	4055	4055	4055	0
130	20240425	162600	18135130	4055	4055	4055	4055	0
131	20240425	162500	18135130	4055	4055	4055	4055	0
132	20240425	162400	18135130	4055	4055	4055	4055	0
133	20240425	162300	18135130	4055	4055	4055	4055	0
134	20240425	162200	18135130	4055	4055	4055	4055	0
135	20240425	162100	18135130	4055	4055	4055	4055	0
136	20240425	162000	18135130	4055	4055	4055	4055	0
137	20240425	161900	18135130	4055	4055	4055	4055	0
138	20240425	161800	18135130	4055	4055	4055	4055	0
139	20240425	161700	18135130	4055	4055	4055	4055	0
140	20240425	161600	18135130	4055	4055	4055	4055	0
141	20240425	161500	18135130	4055	4055	4055	4055	0
142	20240425	161400	18135130	4055	4055	4055	4055	0
143	20240425	161300	18135130	4055	4055	4055	4055	0
144	20240425	161200	18135130	4055	4055	4055	4055	0
145	20240425	161100	18135130	4055	4055	4055	4055	0
146	20240425	161000	18135130	4055	4055	4055	4055	0
147	20240425	160900	18135130	4055	4055	4055	4055	0
148	20240425	160800	18135130	4055	4055	4055	4055	0
149	20240425	160700	18135130	4055	4055	4055	4055	0
150	20240425	160600	18135130	4055	4055	4055	4055	0
151	20240425	160500	18135130	4055	4055	4055	4055	0
152	20240425	160400	18135130	4055	4055	4055	4055	826
153	20240425	160300	18135130	4055	4055	4055	4055	0
154	20240425	160200	18135130	4055	4055	4055	4055	0
155	20240425	160100	18135130	4055	4055	4055	4055	0
156	20240425	160000	18135130	4055	4055	4055	4055	0
157	20240425	155900	18135130	4055	4055	4055	4055	0
158	20240425	155800	18135130	4055	4055	4055	4055	0
159	20240425	155700	18135130	4055	4055	4055	4055	0
160	20240425	155600	18135130	4055	4055	4055	4055	0
161	20240425	155500	18135130	4055	4055	4055	4055	0
162	20240425	155400	18135130	4055	4055	4055	4055	0
163	20240425	155300	18135130	4055	4055	4055	4055	0
164	20240425	155200	18135130	4055	4055	4055	4055	0
165	20240425	155100	18135130	4055	4055	4055	4055	0
166	20240425	155000	18135130	4055	4055	4055	4055	0
167	20240425	154900	18135130	4055	4055	4055	4055	0
168	20240425	154800	18135130	4055	4055	4055	4055	0
169	20240425	154700	18135130	4055	4055	4055	4055	0
170	20240425	154600	18135130	4055	4055	4055	4055	0
171	20240425	154500	18135130	4055	4055	4055	4055	0
172	20240425	154400	18135130	4055	4055	4055	4055	0
173	20240425	154300	18135130	4055	4055	4055	4055	0
174	20240425	154200	18135130	4055	4055	4055	4055	0
175	20240425	154100	18135130	4055	4055	4055	4055	0
176	20240425	154000	18135130	4055	4055	4055	4055	0
177	20240425	153900	18135130	4055	4055	4055	4055	0
178	20240425	153800	18135130	4055	4055	4055	4055	0
179	20240425	153700	18135130	4055	4055	4055	4055	0
180	20240425	153600	18135130	4055	4055	4055	4055	0
181	20240425	153500	18135130	4055	4055	4055	4055	0
182	20240425	153400	18135130	4055	4055	4055	4055	826
183	20240425	153300	18135130	4055	4055	4055	4055	0
184	20240425	153200	18135130	4055	4055	4055	4055	0
185	20240425	153100	18135130	4055	4055	4055	4055	0
186	20240425	153000	18135130	4055	4055	4055	4055	826
187	20240425	152900	14785700	4055	4055	4055	4055	0
188	20240425	152800	14785700	4055	4055	4055	4055	0
189	20240425	152700	14785700	4055	4055	4055	4055	0
190	20240425	152600	14785700	4055	4055	4055	4055	0
191	20240425	152500	14785700	4055	4055	4055	4055	0
192	20240425	152400	14785700	4055	4055	4055	4055	0
193	20240425	152300	14785700	4055	4055	4055	4055	0
194	20240425	152200	14785700	4055	4055	4055	4055	0
195	20240425	152100	14785700	4055	4055	4055	4055	0
196	20240425	152000	14785700	4055	4055	4055	4055	0
197	20240425	151900	14785700	4055	4080	4080	4055	243
198	20240425	151800	13799525	4090	4090	4090	4090	0
199	20240425	151700	13799525	4090	4090	4090	4090	0
200	20240425	151600	13799525	4090	4090	4090	4090	0
201	20240425	151500	13799525	4090	4090	4090	4090	0
202	20240425	151400	13799525	4090	4090	4090	4090	0
203	20240425	151300	13799525	4090	4090	4090	4090	0
204	20240425	151200	13799525	4090	4090	4090	4090	0
205	20240425	151100	13799525	4090	4090	4090	4090	0
206	20240425	151000	13799525	4090	4090	4090	4090	2
207	20240425	150900	13791345	4085	4085	4085	4085	0
208	20240425	150800	13791345	4085	4085	4085	4085	0
209	20240425	150700	13791345	4085	4085	4085	4085	0
210	20240425	150600	13791345	4085	4085	4085	4085	0
211	20240425	150500	13791345	4085	4085	4085	4085	0
212	20240425	150400	13791345	4085	4085	4085	4085	0
213	20240425	150300	13791345	4085	4085	4085	4085	0
214	20240425	150200	13791345	4085	4085	4085	4085	0
215	20240425	150100	13791345	4085	4085	4085	4085	0
216	20240425	150000	13791345	4085	4085	4085	4085	0
217	20240425	145900	13791345	4085	4085	4085	4085	0
218	20240425	145800	13791345	4085	4085	4085	4085	0
219	20240425	145700	13791345	4085	4085	4085	4085	0
220	20240425	145600	13791345	4085	4085	4085	4085	0
221	20240425	145500	13791345	4085	4085	4085	4085	0
222	20240425	145400	13791345	4085	4085	4085	4085	0
223	20240425	145300	13791345	4085	4085	4085	4085	0
224	20240425	145200	13791345	4085	4085	4085	4085	0
225	20240425	145100	13791345	4085	4085	4085	4085	0
226	20240425	145000	13791345	4085	4085	4085	4085	0
227	20240425	144900	13791345	4085	4085	4085	4085	0
228	20240425	144800	13791345	4085	4085	4085	4085	0
229	20240425	144700	13791345	4085	4085	4085	4085	0
230	20240425	144600	13791345	4085	4085	4085	4085	0
231	20240425	144500	13791345	4085	4085	4085	4085	295
232	20240425	144400	12586270	4085	4085	4085	4085	0
233	20240425	144300	12586270	4085	4085	4085	4085	0
234	20240425	144200	12586270	4085	4085	4085	4085	0
235	20240425	144100	12586270	4085	4085	4085	4085	0
236	20240425	144000	12586270	4085	4085	4085	4085	0
237	20240425	143900	12586270	4085	4085	4085	4085	0
238	20240425	143800	12586270	4085	4085	4085	4085	0
239	20240425	143700	12586270	4085	4085	4085	4085	0
240	20240425	143600	12586270	4085	4085	4085	4085	0
241	20240425	143500	12586270	4085	4085	4085	4085	0
242	20240425	143400	12586270	4085	4085	4085	4085	0
243	20240425	143300	12586270	4085	4085	4085	4085	0
244	20240425	143200	12586270	4085	4085	4085	4085	0
245	20240425	143100	12586270	4085	4085	4085	4085	0
246	20240425	143000	12586270	4085	4085	4085	4085	0
247	20240425	142900	12586270	4085	4085	4085	4085	0
248	20240425	142800	12586270	4085	4085	4085	4085	0
249	20240425	142700	12586270	4085	4085	4085	4085	0
250	20240425	142600	12586270	4085	4085	4085	4085	0
251	20240425	142500	12586270	4085	4085	4085	4085	0
252	20240425	142400	12586270	4085	4085	4085	4085	0
253	20240425	142300	12586270	4085	4085	4085	4085	0
254	20240425	142200	12586270	4085	4085	4085	4085	0
255	20240425	142100	12586270	4085	4085	4085	4085	0
256	20240425	142000	12586270	4085	4085	4085	4085	0
257	20240425	141900	12586270	4085	4085	4085	4085	0
258	20240425	141800	12586270	4085	4085	4085	4085	1
259	20240425	141700	12582185	4080	4080	4080	4080	0
260	20240425	141600	12582185	4080	4080	4080	4080	0
261	20240425	141500	12582185	4080	4080	4080	4080	0
262	20240425	141400	12582185	4080	4080	4080	4080	0
263	20240425	141300	12582185	4080	4080	4080	4080	0
264	20240425	141200	12582185	4080	4080	4080	4080	0
265	20240425	141100	12582185	4080	4080	4080	4080	0
266	20240425	141000	12582185	4080	4080	4080	4080	0
267	20240425	140900	12582185	4080	4080	4080	4080	0
268	20240425	140800	12582185	4080	4080	4080	4080	0
269	20240425	140700	12582185	4080	4080	4080	4080	0
270	20240425	140600	12582185	4080	4080	4080	4080	0
271	20240425	140500	12582185	4080	4080	4080	4080	0
272	20240425	140400	12582185	4080	4080	4080	4080	0
273	20240425	140300	12582185	4080	4080	4080	4080	0
274	20240425	140200	12582185	4080	4080	4080	4080	0
275	20240425	140100	12582185	4080	4080	4080	4080	0
276	20240425	140000	12582185	4080	4080	4080	4080	0
277	20240425	135900	12582185	4080	4080	4080	4080	0
278	20240425	135800	12582185	4080	4080	4080	4080	0
279	20240425	135700	12582185	4080	4080	4080	4080	0
280	20240425	135600	12582185	4080	4080	4080	4080	0
281	20240425	135500	12582185	4080	4080	4080	4080	0
282	20240425	135400	12582185	4080	4080	4080	4080	0
283	20240425	135300	12582185	4080	4080	4080	4080	0
284	20240425	135200	12582185	4080	4080	4080	4080	0
285	20240425	135100	12582185	4080	4080	4080	4080	0
286	20240425	135000	12582185	4080	4080	4080	4080	0
287	20240425	134900	12582185	4080	4080	4080	4080	0
288	20240425	134800	12582185	4080	4080	4080	4080	0
289	20240425	134700	12582185	4080	4080	4080	4080	0
290	20240425	134600	12582185	4080	4080	4080	4080	0
291	20240425	134500	12582185	4080	4080	4080	4080	0
292	20240425	134400	12582185	4080	4080	4080	4080	0
293	20240425	134300	12582185	4080	4080	4080	4080	0
294	20240425	134200	12582185	4080	4080	4080	4080	0
295	20240425	134100	12582185	4080	4080	4080	4080	0
296	20240425	134000	12582185	4080	4080	4080	4080	0
297	20240425	133900	12582185	4080	4080	4080	4080	0
298	20240425	133800	12582185	4080	4080	4080	4080	0
299	20240425	133700	12582185	4080	4080	4080	4080	0
300	20240425	133600	12582185	4080	4080	4080	4080	0
301	20240425	133500	12582185	4080	4080	4080	4080	0
302	20240425	133400	12582185	4080	4080	4080	4080	0
303	20240425	133300	12582185	4080	4080	4080	4080	0
304	20240425	133200	12582185	4080	4080	4080	4080	0
305	20240425	133100	12582185	4080	4080	4080	4080	0
306	20240425	133000	12582185	4080	4080	4080	4080	0
307	20240425	132900	12582185	4080	4080	4080	4080	0
308	20240425	132800	12582185	4080	4085	4090	4080	5
309	20240425	132700	12561750	4055	4055	4055	4055	0
310	20240425	132600	12561750	4055	4055	4055	4055	0
311	20240425	132500	12561750	4055	4055	4055	4055	0
312	20240425	132400	12561750	4055	4055	4055	4055	0
313	20240425	132300	12561750	4055	4055	4055	4055	0
314	20240425	132200	12561750	4055	4055	4055	4055	0
315	20240425	132100	12561750	4055	4055	4055	4055	0
316	20240425	132000	12561750	4055	4055	4055	4055	0
317	20240425	131900	12561750	4055	4055	4055	4055	0
318	20240425	131800	12561750	4055	4055	4055	4055	0
319	20240425	131700	12561750	4055	4055	4055	4055	0
320	20240425	131600	12561750	4055	4055	4055	4055	0
321	20240425	131500	12561750	4055	4055	4055	4055	0
322	20240425	131400	12561750	4055	4055	4055	4055	0
323	20240425	131300	12561750	4055	4055	4055	4055	0
324	20240425	131200	12561750	4055	4055	4055	4055	0
325	20240425	131100	12561750	4055	4055	4055	4055	0
326	20240425	131000	12561750	4055	4055	4055	4055	0
327	20240425	130900	12561750	4055	4055	4055	4055	0
328	20240425	130800	12561750	4055	4055	4055	4055	0
329	20240425	130700	12561750	4055	4055	4055	4055	0
330	20240425	130600	12561750	4055	4055	4055	4055	0
331	20240425	130500	12561750	4055	4055	4055	4055	0
332	20240425	130400	12561750	4055	4055	4055	4055	0
333	20240425	130300	12561750	4055	4055	4055	4055	0
334	20240425	130200	12561750	4055	4055	4055	4055	0
335	20240425	130100	12561750	4055	4055	4055	4055	0
336	20240425	130000	12561750	4055	4055	4055	4055	0
337	20240425	125900	12561750	4055	4055	4055	4055	0
338	20240425	125800	12561750	4055	4055	4055	4055	0
339	20240425	125700	12561750	4055	4055	4055	4055	0
340	20240425	125600	12561750	4055	4055	4055	4055	0
341	20240425	125500	12561750	4055	4055	4055	4055	0
342	20240425	125400	12561750	4055	4055	4055	4055	0
343	20240425	125300	12561750	4055	4055	4055	4055	0
344	20240425	125200	12561750	4055	4055	4055	4055	0
345	20240425	125100	12561750	4055	4055	4055	4055	0
346	20240425	125000	12561750	4055	4055	4055	4055	0
347	20240425	124900	12561750	4055	4055	4055	4055	0
348	20240425	124800	12561750	4055	4055	4055	4055	0
349	20240425	124700	12561750	4055	4055	4055	4055	0
350	20240425	124600	12561750	4055	4055	4055	4055	0
351	20240425	124500	12561750	4055	4055	4055	4055	0
352	20240425	124400	12561750	4055	4065	4065	4055	200
353	20240425	124300	11750400	4060	4060	4060	4060	0
354	20240425	124200	11750400	4060	4060	4060	4060	0
355	20240425	124100	11750400	4060	4060	4060	4060	0
356	20240425	124000	11750400	4060	4060	4060	4060	0
357	20240425	123900	11750400	4060	4060	4060	4060	0
358	20240425	123800	11750400	4060	4060	4060	4060	0
359	20240425	123700	11750400	4060	4060	4060	4060	0
360	20240425	123600	11750400	4060	4060	4060	4060	0
361	20240425	123500	11750400	4060	4060	4060	4060	0
362	20240425	123400	11750400	4060	4060	4060	4060	0
363	20240425	123300	11750400	4060	4060	4060	4060	0
364	20240425	123200	11750400	4060	4060	4060	4060	0
365	20240425	123100	11750400	4060	4060	4060	4060	0
366	20240425	123000	11750400	4060	4060	4060	4060	0
367	20240425	122900	11750400	4060	4060	4060	4060	0
368	20240425	122800	11750400	4060	4060	4060	4060	0
369	20240425	122700	11750400	4060	4060	4060	4060	0
370	20240425	122600	11750400	4060	4060	4060	4060	0
371	20240425	122500	11750400	4060	4060	4060	4060	0
372	20240425	122400	11750400	4060	4060	4060	4060	0
373	20240425	122300	11750400	4060	4060	4060	4060	0
374	20240425	122200	11750400	4060	4060	4060	4060	0
375	20240425	122100	11750400	4060	4060	4060	4060	0
376	20240425	122000	11750400	4060	4060	4060	4060	0
377	20240425	121900	11750400	4060	4060	4060	4060	0
378	20240425	121800	11750400	4060	4060	4060	4060	0
379	20240425	121700	11750400	4060	4060	4060	4060	0
380	20240425	121600	11750400	4060	4060	4060	4060	0
381	20240425	121500	11750400	4060	4060	4060	4060	0
382	20240425	121400	11750400	4060	4060	4060	4060	0
383	20240425	121300	11750400	4060	4060	4060	4060	0
384	20240425	121200	11750400	4060	4060	4060	4060	0
385	20240425	121100	11750400	4060	4060	4060	4060	0
386	20240425	121000	11750400	4060	4060	4060	4060	0
387	20240425	120900	11750400	4060	4060	4060	4060	0
388	20240425	120800	11750400	4060	4060	4060	4060	0
389	20240425	120700	11750400	4060	4060	4060	4060	0
390	20240425	120600	11750400	4060	4060	4060	4060	0
391	20240425	120500	11750400	4060	4060	4060	4060	0
392	20240425	120400	11750400	4060	4060	4060	4060	0
393	20240425	120300	11750400	4060	4060	4060	4060	0
394	20240425	120200	11750400	4060	4060	4060	4060	0
395	20240425	120100	11750400	4060	4060	4060	4060	554
396	20240425	120000	9501160	4060	4060	4060	4060	0
397	20240425	115900	9501160	4060	4060	4060	4060	0
398	20240425	115800	9501160	4060	4060	4060	4060	0
399	20240425	115700	9501160	4060	4060	4060	4060	0
400	20240425	115600	9501160	4060	4060	4060	4060	0
401	20240425	115500	9501160	4060	4060	4060	4060	100
402	20240425	115400	9095160	4060	4060	4060	4060	0
403	20240425	115300	9095160	4060	4060	4060	4060	0
404	20240425	115200	9095160	4060	4060	4060	4060	0
405	20240425	115100	9095160	4060	4060	4060	4060	0
406	20240425	115000	9095160	4060	4060	4060	4060	0
407	20240425	114900	9095160	4060	4060	4060	4060	0
408	20240425	114800	9095160	4060	4060	4060	4060	0
409	20240425	114700	9095160	4060	4060	4060	4060	0
410	20240425	114600	9095160	4060	4060	4060	4060	5
411	20240425	114500	9074860	4060	4060	4060	4060	0
412	20240425	114400	9074860	4060	4060	4060	4060	0
413	20240425	114300	9074860	4060	4060	4060	4060	0
414	20240425	114200	9074860	4060	4060	4060	4060	0
415	20240425	114100	9074860	4060	4060	4060	4060	0
416	20240425	114000	9074860	4060	4060	4060	4060	0
417	20240425	113900	9074860	4060	4060	4060	4060	0
418	20240425	113800	9074860	4060	4060	4060	4060	0
419	20240425	113700	9074860	4060	4060	4060	4060	0
420	20240425	113600	9074860	4060	4060	4060	4060	0
421	20240425	113500	9074860	4060	4060	4060	4060	0
422	20240425	113400	9074860	4060	4060	4060	4060	0
423	20240425	113300	9074860	4060	4060	4060	4060	0
424	20240425	113200	9074860	4060	4060	4060	4060	0
425	20240425	113100	9074860	4060	4060	4060	4060	0
426	20240425	113000	9074860	4060	4060	4060	4060	0
427	20240425	112900	9074860	4060	4060	4060	4060	0
428	20240425	112800	9074860	4060	4065	4065	4060	141
429	20240425	112700	8502170	4060	4060	4060	4060	0
430	20240425	112600	8502170	4060	4070	4070	4060	337
431	20240425	112500	7131875	4080	4080	4080	4080	228
432	20240425	112400	6201635	4085	4085	4085	4085	0
433	20240425	112300	6201635	4085	4085	4085	4085	0
434	20240425	112200	6201635	4085	4085	4085	4085	0
435	20240425	112100	6201635	4085	4085	4085	4085	15
436	20240425	112000	6140360	4085	4085	4085	4085	0
437	20240425	111900	6140360	4085	4085	4085	4085	0
438	20240425	111800	6140360	4085	4085	4085	4085	0
439	20240425	111700	6140360	4085	4085	4085	4085	0
440	20240425	111600	6140360	4085	4085	4085	4085	0
441	20240425	111500	6140360	4085	4085	4085	4085	0
442	20240425	111400	6140360	4085	4085	4085	4085	0
443	20240425	111300	6140360	4085	4085	4085	4085	0
444	20240425	111200	6140360	4085	4085	4085	4085	0
445	20240425	111100	6140360	4085	4085	4085	4085	0
446	20240425	111000	6140360	4085	4085	4085	4085	0
447	20240425	110900	6140360	4085	4085	4085	4085	0
448	20240425	110800	6140360	4085	4085	4085	4085	0
449	20240425	110700	6140360	4085	4085	4085	4085	0
450	20240425	110600	6140360	4085	4085	4085	4085	0
451	20240425	110500	6140360	4085	4085	4085	4085	0
452	20240425	110400	6140360	4085	4085	4085	4085	0
453	20240425	110300	6140360	4085	4085	4085	4085	165
454	20240425	110200	5466335	4085	4085	4085	4085	0
455	20240425	110100	5466335	4085	4085	4085	4085	0
456	20240425	110000	5466335	4085	4085	4085	4085	202
457	20240425	105900	4641165	4085	4085	4085	4085	0
458	20240425	105800	4641165	4085	4085	4085	4085	0
459	20240425	105700	4641165	4085	4085	4085	4085	0
460	20240425	105600	4641165	4085	4085	4085	4085	0
461	20240425	105500	4641165	4085	4085	4085	4085	0
462	20240425	105400	4641165	4085	4085	4085	4085	1
463	20240425	105300	4637080	4095	4095	4095	4095	0
464	20240425	105200	4637080	4095	4095	4095	4095	2
465	20240425	105100	4628890	4095	4095	4095	4095	0
466	20240425	105000	4628890	4095	4095	4095	4095	0
467	20240425	104900	4628890	4095	4095	4095	4095	5
468	20240425	104800	4608415	4095	4095	4095	4095	0
469	20240425	104700	4608415	4095	4095	4095	4095	0
470	20240425	104600	4608415	4095	4095	4095	4095	0
471	20240425	104500	4608415	4095	4095	4095	4095	0
472	20240425	104400	4608415	4095	4095	4125	4095	14
473	20240425	104300	4551055	4130	4130	4130	4130	0
474	20240425	104200	4551055	4130	4130	4130	4130	0
475	20240425	104100	4551055	4130	4130	4130	4130	0
476	20240425	104000	4551055	4130	4130	4130	4130	1
477	20240425	103900	4546925	4130	4130	4130	4130	0
478	20240425	103800	4546925	4130	4130	4130	4130	0
479	20240425	103700	4546925	4130	4130	4130	4130	0
480	20240425	103600	4546925	4130	4130	4130	4130	0
481	20240425	103500	4546925	4130	4130	4130	4130	0
482	20240425	103400	4546925	4130	4130	4130	4130	0
483	20240425	103300	4546925	4130	4130	4130	4130	0
484	20240425	103200	4546925	4130	4130	4130	4130	0
485	20240425	103100	4546925	4130	4130	4130	4130	0
486	20240425	103000	4546925	4130	4130	4130	4130	0
487	20240425	102900	4546925	4130	4130	4130	4130	0
488	20240425	102800	4546925	4130	4130	4130	4130	0
489	20240425	102700	4546925	4130	4130	4130	4130	0
490	20240425	102600	4546925	4130	4130	4130	4130	0
491	20240425	102500	4546925	4130	4130	4130	4130	5
492	20240425	102400	4526275	4095	4095	4095	4095	0
493	20240425	102300	4526275	4095	4095	4095	4095	0
494	20240425	102200	4526275	4095	4095	4095	4095	0
495	20240425	102100	4526275	4095	4095	4095	4095	0
496	20240425	102000	4526275	4095	4095	4095	4095	0
497	20240425	101900	4526275	4095	4095	4095	4095	0
498	20240425	101800	4526275	4095	4095	4095	4095	0
499	20240425	101700	4526275	4095	4095	4095	4095	0
500	20240425	101600	4526275	4095	4095	4095	4095	0
501	20240425	101500	4526275	4095	4095	4095	4095	0
502	20240425	101400	4526275	4095	4095	4095	4095	1
503	20240425	101300	4522180	4085	4085	4085	4085	0
504	20240425	101200	4522180	4085	4085	4085	4085	0
505	20240425	101100	4522180	4085	4085	4085	4085	0
506	20240425	101000	4522180	4085	4085	4085	4085	28
507	20240425	100900	4407800	4085	4085	4085	4085	0
508	20240425	100800	4407800	4085	4085	4085	4085	0
509	20240425	100700	4407800	4085	4085	4085	4085	0
510	20240425	100600	4407800	4085	4085	4085	4085	0
511	20240425	100500	4407800	4085	4085	4085	4085	0
512	20240425	100400	4407800	4085	4085	4085	4085	0
513	20240425	100300	4407800	4085	4085	4085	4085	0
514	20240425	100200	4407800	4085	4110	4110	4085	23
515	20240425	100100	4313545	4140	4140	4140	4140	0
516	20240425	100000	4313545	4140	4140	4140	4140	0
517	20240425	095900	4313545	4140	4140	4140	4140	0
518	20240425	095800	4313545	4140	4140	4140	4140	0
519	20240425	095700	4313545	4140	4140	4140	4140	0
520	20240425	095600	4313545	4140	4140	4140	4140	0
521	20240425	095500	4313545	4140	4140	4140	4140	0
522	20240425	095400	4313545	4140	4140	4140	4140	0
523	20240425	095300	4313545	4140	4140	4140	4140	0
524	20240425	095200	4313545	4140	4140	4140	4140	0
525	20240425	095100	4313545	4140	4140	4140	4140	0
526	20240425	095000	4313545	4140	4140	4140	4140	0
527	20240425	094900	4313545	4140	4140	4140	4140	0
528	20240425	094800	4313545	4140	4140	4140	4140	0
529	20240425	094700	4313545	4140	4140	4140	4140	0
530	20240425	094600	4313545	4140	4140	4140	4140	0
531	20240425	094500	4313545	4140	4140	4140	4140	0
532	20240425	094400	4313545	4140	4140	4140	4140	0
533	20240425	094300	4313545	4140	4140	4140	4140	0
534	20240425	094200	4313545	4140	4140	4140	4140	0
535	20240425	094100	4313545	4140	4140	4140	4140	0
536	20240425	094000	4313545	4140	4110	4140	4110	2
537	20240425	093900	4305295	4085	4140	4140	4085	250
538	20240425	093800	3282440	4140	4115	4140	4115	100
539	20240425	093700	2868465	4140	4140	4140	4140	0
540	20240425	093600	2868465	4140	4140	4140	4140	0
541	20240425	093500	2868465	4140	4140	4140	4140	0
542	20240425	093400	2868465	4140	4140	4140	4140	0
543	20240425	093300	2868465	4140	4140	4140	4140	0
544	20240425	093200	2868465	4140	4140	4140	4140	0
545	20240425	093100	2868465	4140	4140	4140	4140	0
546	20240425	093000	2868465	4140	4140	4140	4140	0
547	20240425	092900	2868465	4140	4140	4140	4140	0
548	20240425	092800	2868465	4140	4115	4140	4115	2
549	20240425	092700	2860210	4140	4140	4140	4140	1
550	20240425	092600	2856070	4110	4110	4110	4110	1
551	20240425	092500	2851960	4120	4120	4120	4120	0
552	20240425	092400	2851960	4120	4120	4120	4120	0
553	20240425	092300	2851960	4120	4120	4120	4120	0
554	20240425	092200	2851960	4120	4120	4120	4120	0
555	20240425	092100	2851960	4120	4120	4120	4120	0
556	20240425	092000	2851960	4120	4120	4120	4120	0
557	20240425	091900	2851960	4120	4120	4120	4120	0
558	20240425	091800	2851960	4120	4120	4120	4120	0
559	20240425	091700	2851960	4120	4155	4155	4120	600
560	20240425	091600	379500	4125	4125	4125	4125	0
561	20240425	091500	379500	4125	4125	4125	4125	0
562	20240425	091400	379500	4125	4125	4125	4125	0
563	20240425	091300	379500	4125	4125	4125	4125	0
564	20240425	091200	379500	4125	4125	4125	4125	0
565	20240425	091100	379500	4125	4125	4125	4125	0
566	20240425	091000	379500	4125	4125	4125	4125	0
567	20240425	090900	379500	4125	4125	4125	4125	0
568	20240425	090800	379500	4125	4125	4125	4125	0
569	20240425	090700	379500	4125	4125	4125	4125	0
570	20240425	090600	379500	4125	4125	4125	4125	0
571	20240425	090500	379500	4125	4125	4125	4125	0
572	20240425	090400	379500	4125	4125	4125	4125	0
573	20240425	090300	379500	4125	4125	4125	4125	0
574	20240425	090200	379500	4125	4125	4125	4125	0
575	20240425	090100	379500	4125	4125	4125	4125	0
576	20240425	090000	379500	4125	4125	4125	4125	92