KissMeData/001420/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183400	21605360	4145	4145	4145	4145	455
3	20240429	183300	21605360	4145	4145	4145	4145	0
4	20240429	183200	21605360	4145	4145	4145	4145	0
5	20240429	183100	21605360	4145	4145	4145	4145	0
6	20240429	183000	21605360	4145	4145	4145	4145	0
7	20240429	182900	21605360	4145	4145	4145	4145	0
8	20240429	182800	21605360	4145	4145	4145	4145	0
9	20240429	182700	21605360	4145	4145	4145	4145	0
10	20240429	182600	21605360	4145	4145	4145	4145	0
11	20240429	182500	21605360	4145	4145	4145	4145	0
12	20240429	182400	21605360	4145	4145	4145	4145	0
13	20240429	182300	21605360	4145	4145	4145	4145	0
14	20240429	182200	21605360	4145	4145	4145	4145	0
15	20240429	182100	21605360	4145	4145	4145	4145	0
16	20240429	182000	21605360	4145	4145	4145	4145	0
17	20240429	181900	21605360	4145	4145	4145	4145	0
18	20240429	181800	21605360	4145	4145	4145	4145	0
19	20240429	181700	21605360	4145	4145	4145	4145	0
20	20240429	181600	21605360	4145	4145	4145	4145	0
21	20240429	181500	21605360	4145	4145	4145	4145	0
22	20240429	181400	21605360	4145	4145	4145	4145	0
23	20240429	181300	21605360	4145	4145	4145	4145	0
24	20240429	181200	21605360	4145	4145	4145	4145	0
25	20240429	181100	21605360	4145	4145	4145	4145	0
26	20240429	181000	21605360	4145	4145	4145	4145	0
27	20240429	180900	21605360	4145	4145	4145	4145	0
28	20240429	180800	21605360	4145	4145	4145	4145	0
29	20240429	180700	21605360	4145	4145	4145	4145	0
30	20240429	180600	21605360	4145	4145	4145	4145	0
31	20240429	180500	21605360	4145	4145	4145	4145	0
32	20240429	180400	21605360	4145	4145	4145	4145	455
33	20240429	180300	21605360	4145	4145	4145	4145	0
34	20240429	180200	21605360	4145	4145	4145	4145	0
35	20240429	180100	21605360	4145	4145	4145	4145	0
36	20240429	180000	21605360	4145	4145	4145	4145	0
37	20240429	175900	21605360	4145	4145	4145	4145	0
38	20240429	175800	21605360	4145	4145	4145	4145	0
39	20240429	175700	21605360	4145	4145	4145	4145	0
40	20240429	175600	21605360	4145	4145	4145	4145	0
41	20240429	175500	21605360	4145	4145	4145	4145	0
42	20240429	175400	21605360	4145	4145	4145	4145	0
43	20240429	175300	21605360	4145	4145	4145	4145	0
44	20240429	175200	21605360	4145	4145	4145	4145	0
45	20240429	175100	21605360	4145	4145	4145	4145	0
46	20240429	175000	21605360	4145	4145	4145	4145	0
47	20240429	174900	21605360	4145	4145	4145	4145	0
48	20240429	174800	21605360	4145	4145	4145	4145	0
49	20240429	174700	21605360	4145	4145	4145	4145	0
50	20240429	174600	21605360	4145	4145	4145	4145	0
51	20240429	174500	21605360	4145	4145	4145	4145	0
52	20240429	174400	21605360	4145	4145	4145	4145	0
53	20240429	174300	21605360	4145	4145	4145	4145	0
54	20240429	174200	21605360	4145	4145	4145	4145	0
55	20240429	174100	21605360	4145	4145	4145	4145	0
56	20240429	174000	21605360	4145	4145	4145	4145	0
57	20240429	173900	21605360	4145	4145	4145	4145	0
58	20240429	173800	21605360	4145	4145	4145	4145	0
59	20240429	173700	21605360	4145	4145	4145	4145	0
60	20240429	173600	21605360	4145	4145	4145	4145	0
61	20240429	173500	21605360	4145	4145	4145	4145	0
62	20240429	173400	21605360	4145	4145	4145	4145	455
63	20240429	173300	21605360	4145	4145	4145	4145	0
64	20240429	173200	21605360	4145	4145	4145	4145	0
65	20240429	173100	21605360	4145	4145	4145	4145	0
66	20240429	173000	21605360	4145	4145	4145	4145	0
67	20240429	172900	21605360	4145	4145	4145	4145	0
68	20240429	172800	21605360	4145	4145	4145	4145	0
69	20240429	172700	21605360	4145	4145	4145	4145	0
70	20240429	172600	21605360	4145	4145	4145	4145	0
71	20240429	172500	21605360	4145	4145	4145	4145	0
72	20240429	172400	21605360	4145	4145	4145	4145	0
73	20240429	172300	21605360	4145	4145	4145	4145	0
74	20240429	172200	21605360	4145	4145	4145	4145	0
75	20240429	172100	21605360	4145	4145	4145	4145	0
76	20240429	172000	21605360	4145	4145	4145	4145	0
77	20240429	171900	21605360	4145	4145	4145	4145	0
78	20240429	171800	21605360	4145	4145	4145	4145	0
79	20240429	171700	21605360	4145	4145	4145	4145	0
80	20240429	171600	21605360	4145	4145	4145	4145	0
81	20240429	171500	21605360	4145	4145	4145	4145	0
82	20240429	171400	21605360	4145	4145	4145	4145	0
83	20240429	171300	21605360	4145	4145	4145	4145	0
84	20240429	171200	21605360	4145	4145	4145	4145	0
85	20240429	171100	21605360	4145	4145	4145	4145	0
86	20240429	171000	21605360	4145	4145	4145	4145	0
87	20240429	170900	21605360	4145	4145	4145	4145	0
88	20240429	170800	21605360	4145	4145	4145	4145	0
89	20240429	170700	21605360	4145	4145	4145	4145	0
90	20240429	170600	21605360	4145	4145	4145	4145	0
91	20240429	170500	21605360	4145	4145	4145	4145	0
92	20240429	170400	21605360	4145	4145	4145	4145	455
93	20240429	170300	21605360	4145	4145	4145	4145	0
94	20240429	170200	21605360	4145	4145	4145	4145	0
95	20240429	170100	21605360	4145	4145	4145	4145	0
96	20240429	170000	21605360	4145	4145	4145	4145	0
97	20240429	165900	21605360	4145	4145	4145	4145	0
98	20240429	165800	21605360	4145	4145	4145	4145	0
99	20240429	165700	21605360	4145	4145	4145	4145	0
100	20240429	165600	21605360	4145	4145	4145	4145	0
101	20240429	165500	21605360	4145	4145	4145	4145	0
102	20240429	165400	21605360	4145	4145	4145	4145	0
103	20240429	165300	21605360	4145	4145	4145	4145	0
104	20240429	165200	21605360	4145	4145	4145	4145	0
105	20240429	165100	21605360	4145	4145	4145	4145	0
106	20240429	165000	21605360	4145	4145	4145	4145	0
107	20240429	164900	21605360	4145	4145	4145	4145	0
108	20240429	164800	21605360	4145	4145	4145	4145	0
109	20240429	164700	21605360	4145	4145	4145	4145	0
110	20240429	164600	21605360	4145	4145	4145	4145	0
111	20240429	164500	21605360	4145	4145	4145	4145	0
112	20240429	164400	21605360	4145	4145	4145	4145	0
113	20240429	164300	21605360	4145	4145	4145	4145	0
114	20240429	164200	21605360	4145	4145	4145	4145	0
115	20240429	164100	21605360	4145	4145	4145	4145	0
116	20240429	164000	21605360	4145	4145	4145	4145	0
117	20240429	163900	21605360	4145	4145	4145	4145	0
118	20240429	163800	21605360	4145	4145	4145	4145	0
119	20240429	163700	21605360	4145	4145	4145	4145	0
120	20240429	163600	21605360	4145	4145	4145	4145	0
121	20240429	163500	21605360	4145	4145	4145	4145	0
122	20240429	163400	21605360	4145	4145	4145	4145	455
123	20240429	163300	21605360	4145	4145	4145	4145	0
124	20240429	163200	21605360	4145	4145	4145	4145	0
125	20240429	163100	21605360	4145	4145	4145	4145	0
126	20240429	163000	21605360	4145	4145	4145	4145	0
127	20240429	162900	21605360	4145	4145	4145	4145	0
128	20240429	162800	21605360	4145	4145	4145	4145	0
129	20240429	162700	21605360	4145	4145	4145	4145	0
130	20240429	162600	21605360	4145	4145	4145	4145	0
131	20240429	162500	21605360	4145	4145	4145	4145	0
132	20240429	162400	21605360	4145	4145	4145	4145	0
133	20240429	162300	21605360	4145	4145	4145	4145	0
134	20240429	162200	21605360	4145	4145	4145	4145	0
135	20240429	162100	21605360	4145	4145	4145	4145	0
136	20240429	162000	21605360	4145	4145	4145	4145	0
137	20240429	161900	21605360	4145	4145	4145	4145	0
138	20240429	161800	21605360	4145	4145	4145	4145	0
139	20240429	161700	21605360	4145	4145	4145	4145	0
140	20240429	161600	21605360	4145	4145	4145	4145	0
141	20240429	161500	21605360	4145	4145	4145	4145	0
142	20240429	161400	21605360	4145	4145	4145	4145	0
143	20240429	161300	21605360	4145	4145	4145	4145	0
144	20240429	161200	21605360	4145	4145	4145	4145	0
145	20240429	161100	21605360	4145	4145	4145	4145	0
146	20240429	161000	21605360	4145	4145	4145	4145	0
147	20240429	160900	21605360	4145	4145	4145	4145	0
148	20240429	160800	21605360	4145	4145	4145	4145	0
149	20240429	160700	21605360	4145	4145	4145	4145	0
150	20240429	160600	21605360	4145	4145	4145	4145	0
151	20240429	160500	21605360	4145	4145	4145	4145	0
152	20240429	160400	21605360	4145	4145	4145	4145	455
153	20240429	160300	21605360	4145	4145	4145	4145	0
154	20240429	160200	21605360	4145	4145	4145	4145	0
155	20240429	160100	21605360	4145	4145	4145	4145	0
156	20240429	160000	21605360	4145	4145	4145	4145	0
157	20240429	155900	21605360	4145	4145	4145	4145	0
158	20240429	155800	21605360	4145	4145	4145	4145	0
159	20240429	155700	21605360	4145	4145	4145	4145	0
160	20240429	155600	21605360	4145	4145	4145	4145	0
161	20240429	155500	21605360	4145	4145	4145	4145	0
162	20240429	155400	21605360	4145	4145	4145	4145	0
163	20240429	155300	21605360	4145	4145	4145	4145	0
164	20240429	155200	21605360	4145	4145	4145	4145	0
165	20240429	155100	21605360	4145	4145	4145	4145	0
166	20240429	155000	21605360	4145	4145	4145	4145	0
167	20240429	154900	21605360	4145	4145	4145	4145	0
168	20240429	154800	21605360	4145	4145	4145	4145	0
169	20240429	154700	21605360	4145	4145	4145	4145	0
170	20240429	154600	21605360	4145	4145	4145	4145	0
171	20240429	154500	21605360	4145	4145	4145	4145	0
172	20240429	154400	21605360	4145	4145	4145	4145	0
173	20240429	154300	21605360	4145	4145	4145	4145	0
174	20240429	154200	21605360	4145	4145	4145	4145	0
175	20240429	154100	21605360	4145	4145	4145	4145	0
176	20240429	154000	21605360	4145	4145	4145	4145	0
177	20240429	153900	21605360	4145	4145	4145	4145	0
178	20240429	153800	21605360	4145	4145	4145	4145	0
179	20240429	153700	21605360	4145	4145	4145	4145	0
180	20240429	153600	21605360	4145	4145	4145	4145	0
181	20240429	153500	21605360	4145	4145	4145	4145	0
182	20240429	153400	21605360	4145	4145	4145	4145	455
183	20240429	153300	21605360	4145	4145	4145	4145	0
184	20240429	153200	21605360	4145	4145	4145	4145	0
185	20240429	153100	21605360	4145	4145	4145	4145	0
186	20240429	153000	21605360	4145	4145	4145	4145	455
187	20240429	152900	19719385	4140	4140	4140	4140	0
188	20240429	152800	19719385	4140	4140	4140	4140	0
189	20240429	152700	19719385	4140	4140	4140	4140	0
190	20240429	152600	19719385	4140	4140	4140	4140	0
191	20240429	152500	19719385	4140	4140	4140	4140	0
192	20240429	152400	19719385	4140	4140	4140	4140	0
193	20240429	152300	19719385	4140	4140	4140	4140	0
194	20240429	152200	19719385	4140	4140	4140	4140	0
195	20240429	152100	19719385	4140	4140	4140	4140	0
196	20240429	152000	19719385	4140	4140	4140	4140	0
197	20240429	151900	19719385	4140	4140	4140	4140	0
198	20240429	151800	19719385	4140	4140	4140	4140	0
199	20240429	151700	19719385	4140	4140	4140	4140	0
200	20240429	151600	19719385	4140	4140	4140	4140	6
201	20240429	151500	19694545	4110	4110	4110	4110	1475
202	20240429	151400	13632295	4100	4105	4105	4100	306
203	20240429	151300	12376195	4100	4085	4100	4085	420
204	20240429	151200	10654650	4085	4085	4085	4085	0
205	20240429	151100	10654650	4085	4085	4085	4085	0
206	20240429	151000	10654650	4085	4085	4085	4085	20
207	20240429	150900	10572950	4085	4085	4085	4085	60
208	20240429	150800	10327850	4090	4090	4090	4090	0
209	20240429	150700	10327850	4090	4090	4090	4090	100
210	20240429	150600	9918850	4085	4085	4085	4085	0
211	20240429	150500	9918850	4085	4085	4085	4085	0
212	20240429	150400	9918850	4085	4085	4085	4085	0
213	20240429	150300	9918850	4085	4085	4085	4085	0
214	20240429	150200	9918850	4085	4085	4085	4085	20
215	20240429	150100	9837150	4085	4085	4085	4085	0
216	20240429	150000	9837150	4085	4085	4085	4085	0
217	20240429	145900	9837150	4085	4085	4085	4085	0
218	20240429	145800	9837150	4085	4085	4085	4085	0
219	20240429	145700	9837150	4085	4085	4085	4085	0
220	20240429	145600	9837150	4085	4085	4085	4085	0
221	20240429	145500	9837150	4085	4085	4085	4085	0
222	20240429	145400	9837150	4085	4085	4085	4085	0
223	20240429	145300	9837150	4085	4085	4085	4085	0
224	20240429	145200	9837150	4085	4085	4085	4085	0
225	20240429	145100	9837150	4085	4085	4085	4085	0
226	20240429	145000	9837150	4085	4085	4085	4085	0
227	20240429	144900	9837150	4085	4085	4085	4085	10
228	20240429	144800	9796300	4085	4085	4085	4085	0
229	20240429	144700	9796300	4085	4085	4085	4085	0
230	20240429	144600	9796300	4085	4085	4085	4085	10
231	20240429	144500	9755450	4085	4085	4085	4085	0
232	20240429	144400	9755450	4085	4085	4085	4085	0
233	20240429	144300	9755450	4085	4085	4085	4085	0
234	20240429	144200	9755450	4085	4085	4085	4085	0
235	20240429	144100	9755450	4085	4085	4085	4085	10
236	20240429	144000	9714600	4090	4090	4090	4090	0
237	20240429	143900	9714600	4090	4090	4090	4090	0
238	20240429	143800	9714600	4090	4090	4090	4090	0
239	20240429	143700	9714600	4090	4090	4090	4090	0
240	20240429	143600	9714600	4090	4090	4090	4090	0
241	20240429	143500	9714600	4090	4090	4090	4090	0
242	20240429	143400	9714600	4090	4090	4090	4090	0
243	20240429	143300	9714600	4090	4090	4090	4090	0
244	20240429	143200	9714600	4090	4090	4090	4090	0
245	20240429	143100	9714600	4090	4090	4090	4090	0
246	20240429	143000	9714600	4090	4090	4090	4090	0
247	20240429	142900	9714600	4090	4090	4090	4090	0
248	20240429	142800	9714600	4090	4090	4090	4090	0
249	20240429	142700	9714600	4090	4090	4090	4090	0
250	20240429	142600	9714600	4090	4090	4090	4090	0
251	20240429	142500	9714600	4090	4090	4090	4090	0
252	20240429	142400	9714600	4090	4090	4090	4090	0
253	20240429	142300	9714600	4090	4090	4090	4090	0
254	20240429	142200	9714600	4090	4085	4090	4085	508
255	20240429	142100	7636930	4090	4090	4090	4090	0
256	20240429	142000	7636930	4090	4090	4090	4090	0
257	20240429	141900	7636930	4090	4090	4090	4090	0
258	20240429	141800	7636930	4090	4090	4090	4090	0
259	20240429	141700	7636930	4090	4090	4090	4090	0
260	20240429	141600	7636930	4090	4090	4090	4090	0
261	20240429	141500	7636930	4090	4090	4090	4090	0
262	20240429	141400	7636930	4090	4090	4090	4090	0
263	20240429	141300	7636930	4090	4090	4090	4090	0
264	20240429	141200	7636930	4090	4090	4090	4090	0
265	20240429	141100	7636930	4090	4090	4090	4090	0
266	20240429	141000	7636930	4090	4090	4090	4090	0
267	20240429	140900	7636930	4090	4090	4090	4090	0
268	20240429	140800	7636930	4090	4090	4090	4090	0
269	20240429	140700	7636930	4090	4090	4090	4090	0
270	20240429	140600	7636930	4090	4090	4090	4090	0
271	20240429	140500	7636930	4090	4090	4090	4090	0
272	20240429	140400	7636930	4090	4090	4090	4090	0
273	20240429	140300	7636930	4090	4090	4090	4090	0
274	20240429	140200	7636930	4090	4090	4090	4090	0
275	20240429	140100	7636930	4090	4090	4090	4090	0
276	20240429	140000	7636930	4090	4090	4090	4090	0
277	20240429	135900	7636930	4090	4090	4090	4090	0
278	20240429	135800	7636930	4090	4090	4090	4090	0
279	20240429	135700	7636930	4090	4090	4090	4090	0
280	20240429	135600	7636930	4090	4090	4090	4090	0
281	20240429	135500	7636930	4090	4090	4090	4090	0
282	20240429	135400	7636930	4090	4090	4090	4090	0
283	20240429	135300	7636930	4090	4090	4090	4090	0
284	20240429	135200	7636930	4090	4090	4090	4090	0
285	20240429	135100	7636930	4090	4090	4090	4090	0
286	20240429	135000	7636930	4090	4090	4090	4090	0
287	20240429	134900	7636930	4090	4090	4090	4090	0
288	20240429	134800	7636930	4090	4090	4090	4090	0
289	20240429	134700	7636930	4090	4090	4090	4090	0
290	20240429	134600	7636930	4090	4090	4090	4090	0
291	20240429	134500	7636930	4090	4090	4090	4090	0
292	20240429	134400	7636930	4090	4090	4090	4090	0
293	20240429	134300	7636930	4090	4090	4090	4090	0
294	20240429	134200	7636930	4090	4090	4090	4090	0
295	20240429	134100	7636930	4090	4090	4090	4090	0
296	20240429	134000	7636930	4090	4090	4090	4090	0
297	20240429	133900	7636930	4090	4090	4090	4090	0
298	20240429	133800	7636930	4090	4090	4090	4090	0
299	20240429	133700	7636930	4090	4090	4090	4090	0
300	20240429	133600	7636930	4090	4090	4090	4090	0
301	20240429	133500	7636930	4090	4090	4090	4090	0
302	20240429	133400	7636930	4090	4090	4090	4090	0
303	20240429	133300	7636930	4090	4090	4090	4090	0
304	20240429	133200	7636930	4090	4090	4090	4090	0
305	20240429	133100	7636930	4090	4090	4090	4090	0
306	20240429	133000	7636930	4090	4090	4090	4090	0
307	20240429	132900	7636930	4090	4090	4090	4090	0
308	20240429	132800	7636930	4090	4090	4090	4090	0
309	20240429	132700	7636930	4090	4090	4090	4090	0
310	20240429	132600	7636930	4090	4090	4090	4090	0
311	20240429	132500	7636930	4090	4090	4090	4090	0
312	20240429	132400	7636930	4090	4090	4090	4090	0
313	20240429	132300	7636930	4090	4090	4090	4090	0
314	20240429	132200	7636930	4090	4090	4090	4090	0
315	20240429	132100	7636930	4090	4090	4090	4090	0
316	20240429	132000	7636930	4090	4090	4090	4090	0
317	20240429	131900	7636930	4090	4090	4090	4090	1
318	20240429	131800	7632840	4090	4090	4090	4090	0
319	20240429	131700	7632840	4090	4090	4090	4090	0
320	20240429	131600	7632840	4090	4090	4090	4090	0
321	20240429	131500	7632840	4090	4090	4090	4090	0
322	20240429	131400	7632840	4090	4090	4090	4090	0
323	20240429	131300	7632840	4090	4090	4090	4090	0
324	20240429	131200	7632840	4090	4090	4090	4090	0
325	20240429	131100	7632840	4090	4090	4090	4090	0
326	20240429	131000	7632840	4090	4090	4090	4090	0
327	20240429	130900	7632840	4090	4090	4090	4090	0
328	20240429	130800	7632840	4090	4090	4090	4090	0
329	20240429	130700	7632840	4090	4090	4090	4090	0
330	20240429	130600	7632840	4090	4090	4090	4090	0
331	20240429	130500	7632840	4090	4090	4090	4090	0
332	20240429	130400	7632840	4090	4090	4090	4090	0
333	20240429	130300	7632840	4090	4090	4090	4090	0
334	20240429	130200	7632840	4090	4090	4090	4090	0
335	20240429	130100	7632840	4090	4090	4090	4090	0
336	20240429	130000	7632840	4090	4090	4090	4090	0
337	20240429	125900	7632840	4090	4090	4090	4090	0
338	20240429	125800	7632840	4090	4090	4090	4090	0
339	20240429	125700	7632840	4090	4090	4090	4090	0
340	20240429	125600	7632840	4090	4090	4090	4090	0
341	20240429	125500	7632840	4090	4090	4090	4090	0
342	20240429	125400	7632840	4090	4060	4090	4050	263
343	20240429	125300	6567580	4080	4080	4080	4080	0
344	20240429	125200	6567580	4080	4080	4080	4080	0
345	20240429	125100	6567580	4080	4080	4080	4080	0
346	20240429	125000	6567580	4080	4080	4080	4080	0
347	20240429	124900	6567580	4080	4080	4080	4080	0
348	20240429	124800	6567580	4080	4080	4080	4080	0
349	20240429	124700	6567580	4080	4080	4080	4080	0
350	20240429	124600	6567580	4080	4080	4080	4080	0
351	20240429	124500	6567580	4080	4080	4080	4080	0
352	20240429	124400	6567580	4080	4080	4080	4080	0
353	20240429	124300	6567580	4080	4080	4080	4080	0
354	20240429	124200	6567580	4080	4080	4080	4080	0
355	20240429	124100	6567580	4080	4080	4080	4080	0
356	20240429	124000	6567580	4080	4080	4080	4080	0
357	20240429	123900	6567580	4080	4080	4080	4080	0
358	20240429	123800	6567580	4080	4080	4080	4080	0
359	20240429	123700	6567580	4080	4080	4080	4080	0
360	20240429	123600	6567580	4080	4080	4080	4080	0
361	20240429	123500	6567580	4080	4080	4080	4080	0
362	20240429	123400	6567580	4080	4080	4080	4080	0
363	20240429	123300	6567580	4080	4080	4080	4080	0
364	20240429	123200	6567580	4080	4080	4080	4080	0
365	20240429	123100	6567580	4080	4080	4080	4080	0
366	20240429	123000	6567580	4080	4080	4080	4080	0
367	20240429	122900	6567580	4080	4080	4080	4080	0
368	20240429	122800	6567580	4080	4080	4080	4080	0
369	20240429	122700	6567580	4080	4080	4080	4080	0
370	20240429	122600	6567580	4080	4080	4080	4080	0
371	20240429	122500	6567580	4080	4080	4080	4080	0
372	20240429	122400	6567580	4080	4080	4080	4080	1
373	20240429	122300	6563500	4090	4090	4090	4090	0
374	20240429	122200	6563500	4090	4060	4090	4060	284
375	20240429	122100	5410430	4090	4090	4090	4090	0
376	20240429	122000	5410430	4090	4090	4090	4090	0
377	20240429	121900	5410430	4090	4090	4090	4090	0
378	20240429	121800	5410430	4090	4090	4090	4090	0
379	20240429	121700	5410430	4090	4090	4090	4090	0
380	20240429	121600	5410430	4090	4090	4090	4090	0
381	20240429	121500	5410430	4090	4090	4090	4090	0
382	20240429	121400	5410430	4090	4090	4090	4090	0
383	20240429	121300	5410430	4090	4090	4090	4090	0
384	20240429	121200	5410430	4090	4090	4090	4090	0
385	20240429	121100	5410430	4090	4090	4090	4090	0
386	20240429	121000	5410430	4090	4090	4090	4090	0
387	20240429	120900	5410430	4090	4090	4090	4090	0
388	20240429	120800	5410430	4090	4090	4090	4090	0
389	20240429	120700	5410430	4090	4090	4090	4090	0
390	20240429	120600	5410430	4090	4090	4090	4090	0
391	20240429	120500	5410430	4090	4090	4090	4090	0
392	20240429	120400	5410430	4090	4090	4090	4090	0
393	20240429	120300	5410430	4090	4090	4090	4090	0
394	20240429	120200	5410430	4090	4090	4090	4090	0
395	20240429	120100	5410430	4090	4090	4090	4090	0
396	20240429	120000	5410430	4090	4090	4090	4090	0
397	20240429	115900	5410430	4090	4090	4090	4090	1
398	20240429	115800	5406340	4060	4060	4060	4060	0
399	20240429	115700	5406340	4060	4060	4060	4060	0
400	20240429	115600	5406340	4060	4060	4060	4060	0
401	20240429	115500	5406340	4060	4060	4060	4060	0
402	20240429	115400	5406340	4060	4060	4060	4060	0
403	20240429	115300	5406340	4060	4060	4060	4060	0
404	20240429	115200	5406340	4060	4060	4060	4060	0
405	20240429	115100	5406340	4060	4060	4060	4060	0
406	20240429	115000	5406340	4060	4060	4060	4060	0
407	20240429	114900	5406340	4060	4060	4060	4060	0
408	20240429	114800	5406340	4060	4060	4060	4060	0
409	20240429	114700	5406340	4060	4060	4060	4060	0
410	20240429	114600	5406340	4060	4060	4060	4060	0
411	20240429	114500	5406340	4060	4060	4060	4060	0
412	20240429	114400	5406340	4060	4060	4060	4060	0
413	20240429	114300	5406340	4060	4060	4060	4060	0
414	20240429	114200	5406340	4060	4060	4060	4060	0
415	20240429	114100	5406340	4060	4060	4060	4060	0
416	20240429	114000	5406340	4060	4060	4060	4060	0
417	20240429	113900	5406340	4060	4060	4060	4060	0
418	20240429	113800	5406340	4060	4060	4060	4060	0
419	20240429	113700	5406340	4060	4060	4060	4060	0
420	20240429	113600	5406340	4060	4060	4060	4060	0
421	20240429	113500	5406340	4060	4060	4060	4060	0
422	20240429	113400	5406340	4060	4060	4060	4060	0
423	20240429	113300	5406340	4060	4060	4060	4060	0
424	20240429	113200	5406340	4060	4060	4060	4060	0
425	20240429	113100	5406340	4060	4060	4060	4060	0
426	20240429	113000	5406340	4060	4060	4060	4060	0
427	20240429	112900	5406340	4060	4060	4060	4060	0
428	20240429	112800	5406340	4060	4060	4060	4060	1
429	20240429	112700	5402280	4070	4070	4070	4070	0
430	20240429	112600	5402280	4070	4070	4070	4070	0
431	20240429	112500	5402280	4070	4070	4070	4070	0
432	20240429	112400	5402280	4070	4070	4070	4070	0
433	20240429	112300	5402280	4070	4070	4070	4070	0
434	20240429	112200	5402280	4070	4070	4070	4070	12
435	20240429	112100	5353440	4070	4070	4070	4070	0
436	20240429	112000	5353440	4070	4070	4070	4070	0
437	20240429	111900	5353440	4070	4070	4070	4070	0
438	20240429	111800	5353440	4070	4070	4070	4070	0
439	20240429	111700	5353440	4070	4070	4070	4070	0
440	20240429	111600	5353440	4070	4070	4070	4070	0
441	20240429	111500	5353440	4070	4070	4070	4070	161
442	20240429	111400	4698170	4090	4090	4090	4090	1
443	20240429	111300	4694080	4080	4080	4080	4080	0
444	20240429	111200	4694080	4080	4080	4080	4080	0
445	20240429	111100	4694080	4080	4080	4080	4080	117
446	20240429	111000	4216720	4080	4080	4080	4080	1
447	20240429	110900	4212640	4090	4090	4090	4090	0
448	20240429	110800	4212640	4090	4090	4090	4090	0
449	20240429	110700	4212640	4090	4090	4090	4090	0
450	20240429	110600	4212640	4090	4090	4090	4090	0
451	20240429	110500	4212640	4090	4090	4090	4090	0
452	20240429	110400	4212640	4090	4090	4090	4090	0
453	20240429	110300	4212640	4090	4090	4090	4090	0
454	20240429	110200	4212640	4090	4090	4090	4090	0
455	20240429	110100	4212640	4090	4090	4090	4090	0
456	20240429	110000	4212640	4090	4090	4090	4090	0
457	20240429	105900	4212640	4090	4090	4090	4090	0
458	20240429	105800	4212640	4090	4090	4090	4090	0
459	20240429	105700	4212640	4090	4090	4090	4090	0
460	20240429	105600	4212640	4090	4090	4090	4090	0
461	20240429	105500	4212640	4090	4090	4090	4090	0
462	20240429	105400	4212640	4090	4090	4090	4090	0
463	20240429	105300	4212640	4090	4090	4090	4090	0
464	20240429	105200	4212640	4090	4090	4090	4090	0
465	20240429	105100	4212640	4090	4090	4090	4090	0
466	20240429	105000	4212640	4090	4090	4090	4090	0
467	20240429	104900	4212640	4090	4090	4090	4090	0
468	20240429	104800	4212640	4090	4090	4090	4090	0
469	20240429	104700	4212640	4090	4090	4090	4090	0
470	20240429	104600	4212640	4090	4090	4090	4090	0
471	20240429	104500	4212640	4090	4090	4090	4090	0
472	20240429	104400	4212640	4090	4090	4090	4090	0
473	20240429	104300	4212640	4090	4090	4090	4090	0
474	20240429	104200	4212640	4090	4090	4090	4090	0
475	20240429	104100	4212640	4090	4090	4090	4090	0
476	20240429	104000	4212640	4090	4090	4090	4090	0
477	20240429	103900	4212640	4090	4090	4090	4090	51
478	20240429	103800	4004050	4090	4090	4090	4090	0
479	20240429	103700	4004050	4090	4090	4090	4090	1
480	20240429	103600	3999960	4080	4080	4080	4080	0
481	20240429	103500	3999960	4080	4080	4080	4080	35
482	20240429	103400	3857160	4090	4090	4090	4090	0
483	20240429	103300	3857160	4090	4090	4090	4090	0
484	20240429	103200	3857160	4090	4090	4090	4090	0
485	20240429	103100	3857160	4090	4090	4090	4090	0
486	20240429	103000	3857160	4090	4090	4090	4090	0
487	20240429	102900	3857160	4090	4090	4090	4090	0
488	20240429	102800	3857160	4090	4090	4090	4090	0
489	20240429	102700	3857160	4090	4090	4090	4090	0
490	20240429	102600	3857160	4090	4090	4090	4090	0
491	20240429	102500	3857160	4090	4090	4090	4090	0
492	20240429	102400	3857160	4090	4090	4090	4090	83
493	20240429	102300	3517690	4090	4090	4090	4090	0
494	20240429	102200	3517690	4090	4090	4090	4090	0
495	20240429	102100	3517690	4090	4090	4090	4090	0
496	20240429	102000	3517690	4090	4090	4090	4090	0
497	20240429	101900	3517690	4090	4090	4090	4090	0
498	20240429	101800	3517690	4090	4090	4090	4090	0
499	20240429	101700	3517690	4090	4090	4090	4090	25
500	20240429	101600	3415440	4090	4090	4090	4090	0
501	20240429	101500	3415440	4090	4090	4090	4090	0
502	20240429	101400	3415440	4090	4090	4090	4090	0
503	20240429	101300	3415440	4090	4090	4090	4090	0
504	20240429	101200	3415440	4090	4090	4090	4090	0
505	20240429	101100	3415440	4090	4090	4090	4090	0
506	20240429	101000	3415440	4090	4090	4090	4090	0
507	20240429	100900	3415440	4090	4090	4090	4090	0
508	20240429	100800	3415440	4090	4090	4090	4090	0
509	20240429	100700	3415440	4090	4090	4090	4090	0
510	20240429	100600	3415440	4090	4090	4090	4090	0
511	20240429	100500	3415440	4090	4090	4090	4090	0
512	20240429	100400	3415440	4090	4090	4090	4090	0
513	20240429	100300	3415440	4090	4090	4090	4090	0
514	20240429	100200	3415440	4090	4090	4090	4090	0
515	20240429	100100	3415440	4090	4090	4090	4090	0
516	20240429	100000	3415440	4090	4090	4090	4090	0
517	20240429	095900	3415440	4090	4090	4090	4090	0
518	20240429	095800	3415440	4090	4090	4090	4090	0
519	20240429	095700	3415440	4090	4090	4090	4090	0
520	20240429	095600	3415440	4090	4090	4090	4090	0
521	20240429	095500	3415440	4090	4090	4090	4090	0
522	20240429	095400	3415440	4090	4090	4090	4090	0
523	20240429	095300	3415440	4090	4090	4090	4090	0
524	20240429	095200	3415440	4090	4090	4090	4090	0
525	20240429	095100	3415440	4090	4090	4090	4090	0
526	20240429	095000	3415440	4090	4090	4090	4090	0
527	20240429	094900	3415440	4090	4090	4090	4090	0
528	20240429	094800	3415440	4090	4090	4090	4090	0
529	20240429	094700	3415440	4090	4090	4090	4090	0
530	20240429	094600	3415440	4090	4090	4090	4090	0
531	20240429	094500	3415440	4090	4090	4090	4090	0
532	20240429	094400	3415440	4090	4090	4090	4090	0
533	20240429	094300	3415440	4090	4090	4090	4090	0
534	20240429	094200	3415440	4090	4090	4090	4090	0
535	20240429	094100	3415440	4090	4090	4090	4090	0
536	20240429	094000	3415440	4090	4090	4090	4090	1
537	20240429	093900	3411350	4100	4100	4100	4100	0
538	20240429	093800	3411350	4100	4100	4100	4100	0
539	20240429	093700	3411350	4100	4100	4100	4100	0
540	20240429	093600	3411350	4100	4100	4100	4100	0
541	20240429	093500	3411350	4100	4100	4100	4100	0
542	20240429	093400	3411350	4100	4100	4100	4100	0
543	20240429	093300	3411350	4100	4100	4100	4100	0
544	20240429	093200	3411350	4100	4100	4100	4100	0
545	20240429	093100	3411350	4100	4100	4100	4100	0
546	20240429	093000	3411350	4100	4100	4100	4100	0
547	20240429	092900	3411350	4100	4100	4100	4100	0
548	20240429	092800	3411350	4100	4100	4100	4100	0
549	20240429	092700	3411350	4100	4100	4100	4100	0
550	20240429	092600	3411350	4100	4100	4100	4100	0
551	20240429	092500	3411350	4100	4100	4100	4100	0
552	20240429	092400	3411350	4100	4100	4100	4100	0
553	20240429	092300	3411350	4100	4100	4100	4100	0
554	20240429	092200	3411350	4100	4100	4100	4100	0
555	20240429	092100	3411350	4100	4100	4100	4100	0
556	20240429	092000	3411350	4100	4100	4100	4100	6
557	20240429	091900	3386750	4105	4105	4105	4105	0
558	20240429	091800	3386750	4105	4105	4105	4105	0
559	20240429	091700	3386750	4105	4105	4105	4105	0
560	20240429	091600	3386750	4105	4105	4105	4105	0
561	20240429	091500	3386750	4105	4105	4105	4105	0
562	20240429	091400	3386750	4105	4105	4105	4105	132
563	20240429	091300	2844890	4110	4110	4110	4110	0
564	20240429	091200	2844890	4110	4110	4110	4110	25
565	20240429	091100	2742140	4105	4105	4105	4105	0
566	20240429	091000	2742140	4105	4105	4105	4105	0
567	20240429	090900	2742140	4105	4105	4105	4105	0
568	20240429	090800	2742140	4105	4105	4105	4105	0
569	20240429	090700	2742140	4105	4105	4105	4105	0
570	20240429	090600	2742140	4105	4105	4105	4105	0
571	20240429	090500	2742140	4105	4105	4105	4105	0
572	20240429	090400	2742140	4105	4105	4105	4105	0
573	20240429	090300	2742140	4105	4105	4105	4105	0
574	20240429	090200	2742140	4105	4105	4105	4105	0
575	20240429	090100	2742140	4105	4105	4105	4105	75
576	20240429	090000	2434265	4105	4105	4105	4105	593