KissMeData/001420/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183400	10362545	4130	4130	4130	4130	95
3	20240717	183300	10362545	4130	4130	4130	4130	0
4	20240717	183200	10362545	4130	4130	4130	4130	0
5	20240717	183100	10362545	4130	4130	4130	4130	0
6	20240717	183000	10362545	4130	4130	4130	4130	0
7	20240717	182900	10362545	4130	4130	4130	4130	0
8	20240717	182800	10362545	4130	4130	4130	4130	0
9	20240717	182700	10362545	4130	4130	4130	4130	0
10	20240717	182600	10362545	4130	4130	4130	4130	0
11	20240717	182500	10362545	4130	4130	4130	4130	0
12	20240717	182400	10362545	4130	4130	4130	4130	0
13	20240717	182300	10362545	4130	4130	4130	4130	0
14	20240717	182200	10362545	4130	4130	4130	4130	0
15	20240717	182100	10362545	4130	4130	4130	4130	0
16	20240717	182000	10362545	4130	4130	4130	4130	0
17	20240717	181900	10362545	4130	4130	4130	4130	0
18	20240717	181800	10362545	4130	4130	4130	4130	0
19	20240717	181700	10362545	4130	4130	4130	4130	0
20	20240717	181600	10362545	4130	4130	4130	4130	0
21	20240717	181500	10362545	4130	4130	4130	4130	0
22	20240717	181400	10362545	4130	4130	4130	4130	0
23	20240717	181300	10362545	4130	4130	4130	4130	0
24	20240717	181200	10362545	4130	4130	4130	4130	0
25	20240717	181100	10362545	4130	4130	4130	4130	0
26	20240717	181000	10362545	4130	4130	4130	4130	0
27	20240717	180900	10362545	4130	4130	4130	4130	0
28	20240717	180800	10362545	4130	4130	4130	4130	0
29	20240717	180700	10362545	4130	4130	4130	4130	0
30	20240717	180600	10362545	4130	4130	4130	4130	0
31	20240717	180500	10362545	4130	4130	4130	4130	0
32	20240717	180400	10362545	4130	4130	4130	4130	95
33	20240717	180300	10362545	4130	4130	4130	4130	0
34	20240717	180200	10362545	4130	4130	4130	4130	0
35	20240717	180100	10362545	4130	4130	4130	4130	0
36	20240717	180000	10362545	4130	4130	4130	4130	0
37	20240717	175900	10362545	4130	4130	4130	4130	0
38	20240717	175800	10362545	4130	4130	4130	4130	0
39	20240717	175700	10362545	4130	4130	4130	4130	0
40	20240717	175600	10362545	4130	4130	4130	4130	0
41	20240717	175500	10362545	4130	4130	4130	4130	0
42	20240717	175400	10362545	4130	4130	4130	4130	0
43	20240717	175300	10362545	4130	4130	4130	4130	0
44	20240717	175200	10362545	4130	4130	4130	4130	0
45	20240717	175100	10362545	4130	4130	4130	4130	0
46	20240717	175000	10362545	4130	4130	4130	4130	0
47	20240717	174900	10362545	4130	4130	4130	4130	0
48	20240717	174800	10362545	4130	4130	4130	4130	0
49	20240717	174700	10362545	4130	4130	4130	4130	0
50	20240717	174600	10362545	4130	4130	4130	4130	0
51	20240717	174500	10362545	4130	4130	4130	4130	0
52	20240717	174400	10362545	4130	4130	4130	4130	0
53	20240717	174300	10362545	4130	4130	4130	4130	0
54	20240717	174200	10362545	4130	4130	4130	4130	0
55	20240717	174100	10362545	4130	4130	4130	4130	0
56	20240717	174000	10362545	4130	4130	4130	4130	0
57	20240717	173900	10362545	4130	4130	4130	4130	0
58	20240717	173800	10362545	4130	4130	4130	4130	0
59	20240717	173700	10362545	4130	4130	4130	4130	0
60	20240717	173600	10362545	4130	4130	4130	4130	0
61	20240717	173500	10362545	4130	4130	4130	4130	0
62	20240717	173400	10362545	4130	4130	4130	4130	95
63	20240717	173300	10362545	4130	4130	4130	4130	0
64	20240717	173200	10362545	4130	4130	4130	4130	0
65	20240717	173100	10362545	4130	4130	4130	4130	0
66	20240717	173000	10362545	4130	4130	4130	4130	0
67	20240717	172900	10362545	4130	4130	4130	4130	0
68	20240717	172800	10362545	4130	4130	4130	4130	0
69	20240717	172700	10362545	4130	4130	4130	4130	0
70	20240717	172600	10362545	4130	4130	4130	4130	0
71	20240717	172500	10362545	4130	4130	4130	4130	0
72	20240717	172400	10362545	4130	4130	4130	4130	0
73	20240717	172300	10362545	4130	4130	4130	4130	0
74	20240717	172200	10362545	4130	4130	4130	4130	0
75	20240717	172100	10362545	4130	4130	4130	4130	0
76	20240717	172000	10362545	4130	4130	4130	4130	0
77	20240717	171900	10362545	4130	4130	4130	4130	0
78	20240717	171800	10362545	4130	4130	4130	4130	0
79	20240717	171700	10362545	4130	4130	4130	4130	0
80	20240717	171600	10362545	4130	4130	4130	4130	0
81	20240717	171500	10362545	4130	4130	4130	4130	0
82	20240717	171400	10362545	4130	4130	4130	4130	0
83	20240717	171300	10362545	4130	4130	4130	4130	0
84	20240717	171200	10362545	4130	4130	4130	4130	0
85	20240717	171100	10362545	4130	4130	4130	4130	0
86	20240717	171000	10362545	4130	4130	4130	4130	0
87	20240717	170900	10362545	4130	4130	4130	4130	0
88	20240717	170800	10362545	4130	4130	4130	4130	0
89	20240717	170700	10362545	4130	4130	4130	4130	0
90	20240717	170600	10362545	4130	4130	4130	4130	0
91	20240717	170500	10362545	4130	4130	4130	4130	0
92	20240717	170400	10362545	4130	4130	4130	4130	95
93	20240717	170300	10362545	4130	4130	4130	4130	0
94	20240717	170200	10362545	4130	4130	4130	4130	0
95	20240717	170100	10362545	4130	4130	4130	4130	0
96	20240717	170000	10362545	4130	4130	4130	4130	0
97	20240717	165900	10362545	4130	4130	4130	4130	0
98	20240717	165800	10362545	4130	4130	4130	4130	0
99	20240717	165700	10362545	4130	4130	4130	4130	0
100	20240717	165600	10362545	4130	4130	4130	4130	0
101	20240717	165500	10362545	4130	4130	4130	4130	0
102	20240717	165400	10362545	4130	4130	4130	4130	0
103	20240717	165300	10362545	4130	4130	4130	4130	0
104	20240717	165200	10362545	4130	4130	4130	4130	0
105	20240717	165100	10362545	4130	4130	4130	4130	0
106	20240717	165000	10362545	4130	4130	4130	4130	0
107	20240717	164900	10362545	4130	4130	4130	4130	0
108	20240717	164800	10362545	4130	4130	4130	4130	0
109	20240717	164700	10362545	4130	4130	4130	4130	0
110	20240717	164600	10362545	4130	4130	4130	4130	0
111	20240717	164500	10362545	4130	4130	4130	4130	0
112	20240717	164400	10362545	4130	4130	4130	4130	0
113	20240717	164300	10362545	4130	4130	4130	4130	0
114	20240717	164200	10362545	4130	4130	4130	4130	0
115	20240717	164100	10362545	4130	4130	4130	4130	0
116	20240717	164000	10362545	4130	4130	4130	4130	0
117	20240717	163900	10362545	4130	4130	4130	4130	0
118	20240717	163800	10362545	4130	4130	4130	4130	0
119	20240717	163700	10362545	4130	4130	4130	4130	0
120	20240717	163600	10362545	4130	4130	4130	4130	0
121	20240717	163500	10362545	4130	4130	4130	4130	0
122	20240717	163400	10362545	4130	4130	4130	4130	95
123	20240717	163300	10362545	4130	4130	4130	4130	0
124	20240717	163200	10362545	4130	4130	4130	4130	0
125	20240717	163100	10362545	4130	4130	4130	4130	0
126	20240717	163000	10362545	4130	4130	4130	4130	0
127	20240717	162900	10362545	4130	4130	4130	4130	0
128	20240717	162800	10362545	4130	4130	4130	4130	0
129	20240717	162700	10362545	4130	4130	4130	4130	0
130	20240717	162600	10362545	4130	4130	4130	4130	0
131	20240717	162500	10362545	4130	4130	4130	4130	0
132	20240717	162400	10362545	4130	4130	4130	4130	0
133	20240717	162300	10362545	4130	4130	4130	4130	0
134	20240717	162200	10362545	4130	4130	4130	4130	0
135	20240717	162100	10362545	4130	4130	4130	4130	0
136	20240717	162000	10362545	4130	4130	4130	4130	0
137	20240717	161900	10362545	4130	4130	4130	4130	0
138	20240717	161800	10362545	4130	4130	4130	4130	0
139	20240717	161700	10362545	4130	4130	4130	4130	0
140	20240717	161600	10362545	4130	4130	4130	4130	0
141	20240717	161500	10362545	4130	4130	4130	4130	0
142	20240717	161400	10362545	4130	4130	4130	4130	0
143	20240717	161300	10362545	4130	4130	4130	4130	0
144	20240717	161200	10362545	4130	4130	4130	4130	0
145	20240717	161100	10362545	4130	4130	4130	4130	0
146	20240717	161000	10362545	4130	4130	4130	4130	0
147	20240717	160900	10362545	4130	4130	4130	4130	0
148	20240717	160800	10362545	4130	4130	4130	4130	0
149	20240717	160700	10362545	4130	4130	4130	4130	0
150	20240717	160600	10362545	4130	4130	4130	4130	0
151	20240717	160500	10362545	4130	4130	4130	4130	0
152	20240717	160400	10362545	4130	4130	4130	4130	95
153	20240717	160300	10362545	4130	4130	4130	4130	0
154	20240717	160200	10362545	4130	4130	4130	4130	0
155	20240717	160100	10362545	4130	4130	4130	4130	0
156	20240717	160000	10362545	4130	4130	4130	4130	0
157	20240717	155900	10362545	4130	4130	4130	4130	0
158	20240717	155800	10362545	4130	4130	4130	4130	0
159	20240717	155700	10362545	4130	4130	4130	4130	0
160	20240717	155600	10362545	4130	4130	4130	4130	0
161	20240717	155500	10362545	4130	4130	4130	4130	0
162	20240717	155400	10362545	4130	4130	4130	4130	0
163	20240717	155300	10362545	4130	4130	4130	4130	0
164	20240717	155200	10362545	4130	4130	4130	4130	0
165	20240717	155100	10362545	4130	4130	4130	4130	0
166	20240717	155000	10362545	4130	4130	4130	4130	0
167	20240717	154900	10362545	4130	4130	4130	4130	0
168	20240717	154800	10362545	4130	4130	4130	4130	0
169	20240717	154700	10362545	4130	4130	4130	4130	0
170	20240717	154600	10362545	4130	4130	4130	4130	0
171	20240717	154500	10362545	4130	4130	4130	4130	0
172	20240717	154400	10362545	4130	4130	4130	4130	0
173	20240717	154300	10362545	4130	4130	4130	4130	0
174	20240717	154200	10362545	4130	4130	4130	4130	0
175	20240717	154100	10362545	4130	4130	4130	4130	0
176	20240717	154000	10362545	4130	4130	4130	4130	0
177	20240717	153900	10362545	4130	4130	4130	4130	0
178	20240717	153800	10362545	4130	4130	4130	4130	0
179	20240717	153700	10362545	4130	4130	4130	4130	0
180	20240717	153600	10362545	4130	4130	4130	4130	0
181	20240717	153500	10362545	4130	4130	4130	4130	0
182	20240717	153400	10362545	4130	4130	4130	4130	95
183	20240717	153300	10362545	4130	4130	4130	4130	0
184	20240717	153200	10362545	4130	4130	4130	4130	0
185	20240717	153100	10362545	4130	4130	4130	4130	0
186	20240717	153000	10362545	4130	4130	4130	4130	95
187	20240717	152900	9970195	4150	4150	4150	4150	0
188	20240717	152800	9970195	4150	4150	4150	4150	0
189	20240717	152700	9970195	4150	4150	4150	4150	0
190	20240717	152600	9970195	4150	4150	4150	4150	0
191	20240717	152500	9970195	4150	4150	4150	4150	0
192	20240717	152400	9970195	4150	4150	4150	4150	0
193	20240717	152300	9970195	4150	4150	4150	4150	0
194	20240717	152200	9970195	4150	4150	4150	4150	0
195	20240717	152100	9970195	4150	4150	4150	4150	0
196	20240717	152000	9970195	4150	4150	4150	4150	0
197	20240717	151900	9970195	4150	4150	4150	4150	0
198	20240717	151800	9970195	4150	4150	4150	4150	0
199	20240717	151700	9970195	4150	4150	4150	4150	0
200	20240717	151600	9970195	4150	4150	4150	4150	0
201	20240717	151500	9970195	4150	4150	4150	4150	5
202	20240717	151400	9949445	4150	4150	4150	4150	0
203	20240717	151300	9949445	4150	4150	4150	4150	0
204	20240717	151200	9949445	4150	4150	4150	4150	0
205	20240717	151100	9949445	4150	4150	4150	4150	0
206	20240717	151000	9949445	4150	4150	4150	4150	0
207	20240717	150900	9949445	4150	4150	4150	4150	0
208	20240717	150800	9949445	4150	4150	4150	4150	0
209	20240717	150700	9949445	4150	4150	4150	4150	10
210	20240717	150600	9907945	4130	4130	4130	4130	0
211	20240717	150500	9907945	4130	4130	4130	4130	0
212	20240717	150400	9907945	4130	4130	4130	4130	0
213	20240717	150300	9907945	4130	4130	4130	4130	0
214	20240717	150200	9907945	4130	4130	4130	4130	0
215	20240717	150100	9907945	4130	4130	4130	4130	0
216	20240717	150000	9907945	4130	4130	4130	4130	0
217	20240717	145900	9907945	4130	4130	4130	4130	0
218	20240717	145800	9907945	4130	4130	4130	4130	0
219	20240717	145700	9907945	4130	4130	4130	4130	0
220	20240717	145600	9907945	4130	4130	4130	4130	0
221	20240717	145500	9907945	4130	4130	4130	4130	0
222	20240717	145400	9907945	4130	4130	4130	4130	0
223	20240717	145300	9907945	4130	4130	4130	4130	0
224	20240717	145200	9907945	4130	4130	4130	4130	3
225	20240717	145100	9895555	4155	4155	4155	4155	0
226	20240717	145000	9895555	4155	4155	4155	4155	0
227	20240717	144900	9895555	4155	4155	4155	4155	0
228	20240717	144800	9895555	4155	4155	4155	4155	0
229	20240717	144700	9895555	4155	4155	4155	4155	0
230	20240717	144600	9895555	4155	4155	4155	4155	0
231	20240717	144500	9895555	4155	4155	4155	4155	131
232	20240717	144400	9351250	4155	4155	4155	4155	0
233	20240717	144300	9351250	4155	4155	4155	4155	0
234	20240717	144200	9351250	4155	4155	4155	4155	0
235	20240717	144100	9351250	4155	4155	4155	4155	0
236	20240717	144000	9351250	4155	4155	4155	4155	39
237	20240717	143900	9189205	4155	4155	4155	4155	0
238	20240717	143800	9189205	4155	4155	4155	4155	0
239	20240717	143700	9189205	4155	4155	4155	4155	0
240	20240717	143600	9189205	4155	4135	4155	4135	13
241	20240717	143500	9135230	4135	4135	4135	4135	0
242	20240717	143400	9135230	4135	4135	4135	4135	0
243	20240717	143300	9135230	4135	4135	4135	4135	1
244	20240717	143200	9131095	4155	4155	4155	4155	2
245	20240717	143100	9122785	4130	4130	4130	4130	1
246	20240717	143000	9118655	4130	4130	4130	4130	0
247	20240717	142900	9118655	4130	4130	4130	4130	0
248	20240717	142800	9118655	4130	4130	4130	4130	0
249	20240717	142700	9118655	4130	4130	4130	4130	0
250	20240717	142600	9118655	4130	4155	4155	4130	9
251	20240717	142500	9081370	4130	4130	4130	4130	0
252	20240717	142400	9081370	4130	4130	4130	4130	0
253	20240717	142300	9081370	4130	4130	4130	4130	0
254	20240717	142200	9081370	4130	4130	4130	4130	0
255	20240717	142100	9081370	4130	4130	4130	4130	0
256	20240717	142000	9081370	4130	4130	4130	4130	0
257	20240717	141900	9081370	4130	4130	4130	4130	0
258	20240717	141800	9081370	4130	4130	4130	4130	0
259	20240717	141700	9081370	4130	4130	4130	4130	0
260	20240717	141600	9081370	4130	4130	4130	4130	0
261	20240717	141500	9081370	4130	4130	4130	4130	1
262	20240717	141400	9077240	4130	4130	4130	4130	0
263	20240717	141300	9077240	4130	4130	4130	4130	0
264	20240717	141200	9077240	4130	4130	4130	4130	0
265	20240717	141100	9077240	4130	4130	4170	4130	4
266	20240717	141000	9060640	4130	4130	4130	4130	0
267	20240717	140900	9060640	4130	4130	4130	4130	0
268	20240717	140800	9060640	4130	4155	4155	4130	7
269	20240717	140700	9031640	4130	4130	4130	4130	1
270	20240717	140600	9027510	4130	4130	4130	4130	0
271	20240717	140500	9027510	4130	4130	4130	4130	0
272	20240717	140400	9027510	4130	4130	4130	4130	0
273	20240717	140300	9027510	4130	4130	4130	4130	0
274	20240717	140200	9027510	4130	4130	4130	4130	0
275	20240717	140100	9027510	4130	4130	4130	4130	0
276	20240717	140000	9027510	4130	4130	4130	4130	1
277	20240717	135900	9023380	4135	4135	4135	4135	0
278	20240717	135800	9023380	4135	4135	4135	4135	0
279	20240717	135700	9023380	4135	4135	4135	4135	0
280	20240717	135600	9023380	4135	4135	4135	4135	0
281	20240717	135500	9023380	4135	4135	4135	4135	0
282	20240717	135400	9023380	4135	4135	4135	4135	0
283	20240717	135300	9023380	4135	4135	4135	4135	0
284	20240717	135200	9023380	4135	4135	4135	4135	0
285	20240717	135100	9023380	4135	4135	4135	4135	0
286	20240717	135000	9023380	4135	4135	4135	4135	0
287	20240717	134900	9023380	4135	4135	4135	4135	0
288	20240717	134800	9023380	4135	4130	4160	4130	4
289	20240717	134700	9006795	4125	4125	4125	4125	0
290	20240717	134600	9006795	4125	4125	4125	4125	0
291	20240717	134500	9006795	4125	4125	4125	4125	0
292	20240717	134400	9006795	4125	4125	4125	4125	0
293	20240717	134300	9006795	4125	4125	4125	4125	0
294	20240717	134200	9006795	4125	4125	4125	4125	0
295	20240717	134100	9006795	4125	4125	4125	4125	0
296	20240717	134000	9006795	4125	4125	4125	4125	0
297	20240717	133900	9006795	4125	4125	4125	4125	0
298	20240717	133800	9006795	4125	4125	4125	4125	0
299	20240717	133700	9006795	4125	4125	4125	4125	0
300	20240717	133600	9006795	4125	4125	4125	4125	0
301	20240717	133500	9006795	4125	4125	4125	4125	0
302	20240717	133400	9006795	4125	4125	4125	4125	0
303	20240717	133300	9006795	4125	4125	4125	4125	0
304	20240717	133200	9006795	4125	4125	4125	4125	0
305	20240717	133100	9006795	4125	4125	4125	4125	0
306	20240717	133000	9006795	4125	4145	4145	4125	1199
307	20240717	132900	4048070	4150	4150	4150	4150	0
308	20240717	132800	4048070	4150	4150	4150	4150	0
309	20240717	132700	4048070	4150	4150	4150	4150	0
310	20240717	132600	4048070	4150	4150	4150	4150	0
311	20240717	132500	4048070	4150	4150	4150	4150	0
312	20240717	132400	4048070	4150	4150	4150	4150	0
313	20240717	132300	4048070	4150	4150	4150	4150	0
314	20240717	132200	4048070	4150	4150	4150	4150	0
315	20240717	132100	4048070	4150	4150	4150	4150	0
316	20240717	132000	4048070	4150	4150	4150	4150	0
317	20240717	131900	4048070	4150	4150	4150	4150	0
318	20240717	131800	4048070	4150	4150	4150	4150	0
319	20240717	131700	4048070	4150	4150	4150	4150	0
320	20240717	131600	4048070	4150	4150	4150	4150	0
321	20240717	131500	4048070	4150	4150	4150	4150	0
322	20240717	131400	4048070	4150	4150	4150	4150	0
323	20240717	131300	4048070	4150	4150	4150	4150	0
324	20240717	131200	4048070	4150	4150	4150	4150	0
325	20240717	131100	4048070	4150	4150	4150	4150	0
326	20240717	131000	4048070	4150	4150	4150	4150	0
327	20240717	130900	4048070	4150	4150	4150	4150	0
328	20240717	130800	4048070	4150	4150	4150	4150	0
329	20240717	130700	4048070	4150	4150	4150	4150	0
330	20240717	130600	4048070	4150	4150	4150	4150	0
331	20240717	130500	4048070	4150	4150	4150	4150	0
332	20240717	130400	4048070	4150	4150	4150	4150	0
333	20240717	130300	4048070	4150	4150	4150	4150	0
334	20240717	130200	4048070	4150	4150	4150	4150	0
335	20240717	130100	4048070	4150	4150	4150	4150	0
336	20240717	130000	4048070	4150	4150	4150	4150	0
337	20240717	125900	4048070	4150	4150	4150	4150	0
338	20240717	125800	4048070	4150	4150	4150	4150	0
339	20240717	125700	4048070	4150	4150	4150	4150	0
340	20240717	125600	4048070	4150	4150	4150	4150	0
341	20240717	125500	4048070	4150	4150	4150	4150	47
342	20240717	125400	3853020	4155	4155	4155	4155	0
343	20240717	125300	3853020	4155	4155	4155	4155	0
344	20240717	125200	3853020	4155	4155	4155	4155	0
345	20240717	125100	3853020	4155	4155	4155	4155	0
346	20240717	125000	3853020	4155	4155	4155	4155	0
347	20240717	124900	3853020	4155	4155	4155	4155	0
348	20240717	124800	3853020	4155	4155	4155	4155	0
349	20240717	124700	3853020	4155	4155	4155	4155	0
350	20240717	124600	3853020	4155	4155	4155	4155	0
351	20240717	124500	3853020	4155	4155	4155	4155	0
352	20240717	124400	3853020	4155	4155	4155	4155	0
353	20240717	124300	3853020	4155	4155	4155	4155	0
354	20240717	124200	3853020	4155	4155	4155	4155	0
355	20240717	124100	3853020	4155	4155	4155	4155	0
356	20240717	124000	3853020	4155	4155	4155	4155	0
357	20240717	123900	3853020	4155	4155	4155	4155	0
358	20240717	123800	3853020	4155	4155	4155	4155	0
359	20240717	123700	3853020	4155	4155	4155	4155	0
360	20240717	123600	3853020	4155	4180	4180	4155	3
361	20240717	123500	3840505	4185	4185	4185	4185	0
362	20240717	123400	3840505	4185	4185	4185	4185	0
363	20240717	123300	3840505	4185	4185	4185	4185	0
364	20240717	123200	3840505	4185	4185	4185	4185	0
365	20240717	123100	3840505	4185	4185	4185	4185	0
366	20240717	123000	3840505	4185	4185	4185	4185	0
367	20240717	122900	3840505	4185	4185	4185	4185	0
368	20240717	122800	3840505	4185	4185	4185	4185	0
369	20240717	122700	3840505	4185	4185	4185	4185	0
370	20240717	122600	3840505	4185	4185	4185	4185	0
371	20240717	122500	3840505	4185	4185	4185	4185	0
372	20240717	122400	3840505	4185	4185	4185	4185	0
373	20240717	122300	3840505	4185	4185	4185	4185	0
374	20240717	122200	3840505	4185	4185	4185	4185	0
375	20240717	122100	3840505	4185	4185	4185	4185	0
376	20240717	122000	3840505	4185	4185	4185	4185	0
377	20240717	121900	3840505	4185	4185	4185	4185	0
378	20240717	121800	3840505	4185	4185	4185	4185	0
379	20240717	121700	3840505	4185	4185	4185	4185	0
380	20240717	121600	3840505	4185	4185	4185	4185	0
381	20240717	121500	3840505	4185	4185	4185	4185	8
382	20240717	121400	3807025	4185	4185	4185	4185	0
383	20240717	121300	3807025	4185	4185	4185	4185	0
384	20240717	121200	3807025	4185	4185	4185	4185	0
385	20240717	121100	3807025	4185	4185	4185	4185	0
386	20240717	121000	3807025	4185	4185	4185	4185	0
387	20240717	120900	3807025	4185	4185	4185	4185	0
388	20240717	120800	3807025	4185	4185	4185	4185	0
389	20240717	120700	3807025	4185	4185	4185	4185	0
390	20240717	120600	3807025	4185	4185	4185	4185	0
391	20240717	120500	3807025	4185	4185	4185	4185	0
392	20240717	120400	3807025	4185	4185	4185	4185	0
393	20240717	120300	3807025	4185	4185	4185	4185	0
394	20240717	120200	3807025	4185	4155	4185	4155	10
395	20240717	120100	3765205	4155	4155	4155	4155	0
396	20240717	120000	3765205	4155	4155	4155	4155	0
397	20240717	115900	3765205	4155	4155	4155	4155	0
398	20240717	115800	3765205	4155	4155	4155	4155	0
399	20240717	115700	3765205	4155	4155	4155	4155	0
400	20240717	115600	3765205	4155	4155	4155	4155	0
401	20240717	115500	3765205	4155	4155	4155	4155	0
402	20240717	115400	3765205	4155	4155	4155	4155	0
403	20240717	115300	3765205	4155	4155	4155	4155	0
404	20240717	115200	3765205	4155	4155	4155	4155	0
405	20240717	115100	3765205	4155	4155	4155	4155	0
406	20240717	115000	3765205	4155	4155	4155	4155	0
407	20240717	114900	3765205	4155	4155	4155	4155	0
408	20240717	114800	3765205	4155	4155	4155	4155	0
409	20240717	114700	3765205	4155	4155	4155	4155	0
410	20240717	114600	3765205	4155	4155	4155	4155	0
411	20240717	114500	3765205	4155	4155	4155	4155	0
412	20240717	114400	3765205	4155	4155	4155	4155	0
413	20240717	114300	3765205	4155	4155	4155	4155	0
414	20240717	114200	3765205	4155	4155	4155	4155	0
415	20240717	114100	3765205	4155	4155	4155	4155	0
416	20240717	114000	3765205	4155	4155	4155	4155	0
417	20240717	113900	3765205	4155	4155	4155	4155	0
418	20240717	113800	3765205	4155	4155	4155	4155	0
419	20240717	113700	3765205	4155	4155	4155	4155	0
420	20240717	113600	3765205	4155	4155	4155	4155	0
421	20240717	113500	3765205	4155	4155	4155	4155	0
422	20240717	113400	3765205	4155	4155	4155	4155	0
423	20240717	113300	3765205	4155	4155	4155	4155	0
424	20240717	113200	3765205	4155	4155	4155	4155	0
425	20240717	113100	3765205	4155	4155	4155	4155	0
426	20240717	113000	3765205	4155	4155	4155	4155	0
427	20240717	112900	3765205	4155	4155	4155	4155	0
428	20240717	112800	3765205	4155	4155	4155	4155	0
429	20240717	112700	3765205	4155	4155	4155	4155	0
430	20240717	112600	3765205	4155	4155	4155	4155	0
431	20240717	112500	3765205	4155	4155	4155	4155	0
432	20240717	112400	3765205	4155	4155	4155	4155	0
433	20240717	112300	3765205	4155	4155	4155	4155	0
434	20240717	112200	3765205	4155	4155	4155	4155	0
435	20240717	112100	3765205	4155	4155	4155	4155	0
436	20240717	112000	3765205	4155	4155	4155	4155	0
437	20240717	111900	3765205	4155	4155	4155	4155	0
438	20240717	111800	3765205	4155	4155	4155	4155	0
439	20240717	111700	3765205	4155	4155	4155	4155	0
440	20240717	111600	3765205	4155	4155	4155	4155	0
441	20240717	111500	3765205	4155	4155	4155	4155	0
442	20240717	111400	3765205	4155	4155	4155	4155	0
443	20240717	111300	3765205	4155	4155	4155	4155	0
444	20240717	111200	3765205	4155	4155	4155	4155	0
445	20240717	111100	3765205	4155	4155	4155	4155	0
446	20240717	111000	3765205	4155	4155	4155	4155	0
447	20240717	110900	3765205	4155	4155	4185	4155	17
448	20240717	110800	3694130	4180	4180	4180	4180	0
449	20240717	110700	3694130	4180	4180	4180	4180	0
450	20240717	110600	3694130	4180	4180	4180	4180	0
451	20240717	110500	3694130	4180	4180	4180	4180	0
452	20240717	110400	3694130	4180	4145	4180	4145	27
453	20240717	110300	3582175	4155	4155	4155	4155	0
454	20240717	110200	3582175	4155	4155	4155	4155	0
455	20240717	110100	3582175	4155	4155	4155	4155	0
456	20240717	110000	3582175	4155	4155	4155	4155	0
457	20240717	105900	3582175	4155	4155	4155	4155	0
458	20240717	105800	3582175	4155	4155	4155	4155	0
459	20240717	105700	3582175	4155	4155	4155	4155	0
460	20240717	105600	3582175	4155	4155	4155	4155	0
461	20240717	105500	3582175	4155	4155	4155	4155	0
462	20240717	105400	3582175	4155	4155	4155	4155	0
463	20240717	105300	3582175	4155	4155	4155	4155	0
464	20240717	105200	3582175	4155	4155	4155	4155	0
465	20240717	105100	3582175	4155	4180	4180	4155	3
466	20240717	105000	3569660	4155	4180	4180	4150	62
467	20240717	104900	3310665	4180	4180	4180	4180	0
468	20240717	104800	3310665	4180	4180	4180	4180	0
469	20240717	104700	3310665	4180	4180	4180	4180	0
470	20240717	104600	3310665	4180	4180	4180	4180	0
471	20240717	104500	3310665	4180	4180	4180	4180	0
472	20240717	104400	3310665	4180	4180	4180	4180	0
473	20240717	104300	3310665	4180	4180	4180	4180	0
474	20240717	104200	3310665	4180	4180	4180	4180	0
475	20240717	104100	3310665	4180	4180	4180	4180	0
476	20240717	104000	3310665	4180	4180	4180	4180	0
477	20240717	103900	3310665	4180	4180	4180	4180	0
478	20240717	103800	3310665	4180	4180	4180	4180	0
479	20240717	103700	3310665	4180	4180	4180	4180	0
480	20240717	103600	3310665	4180	4180	4180	4180	0
481	20240717	103500	3310665	4180	4180	4180	4180	0
482	20240717	103400	3310665	4180	4180	4180	4180	0
483	20240717	103300	3310665	4180	4180	4180	4180	0
484	20240717	103200	3310665	4180	4180	4180	4180	0
485	20240717	103100	3310665	4180	4180	4180	4180	0
486	20240717	103000	3310665	4180	4180	4180	4180	0
487	20240717	102900	3310665	4180	4180	4180	4180	0
488	20240717	102800	3310665	4180	4180	4180	4180	0
489	20240717	102700	3310665	4180	4180	4180	4180	0
490	20240717	102600	3310665	4180	4180	4180	4180	0
491	20240717	102500	3310665	4180	4180	4180	4180	0
492	20240717	102400	3310665	4180	4180	4180	4180	302
493	20240717	102300	2048305	4180	4180	4180	4180	0
494	20240717	102200	2048305	4180	4180	4180	4180	0
495	20240717	102100	2048305	4180	4180	4180	4180	0
496	20240717	102000	2048305	4180	4180	4180	4180	0
497	20240717	101900	2048305	4180	4180	4180	4180	0
498	20240717	101800	2048305	4180	4180	4180	4180	0
499	20240717	101700	2048305	4180	4180	4180	4180	0
500	20240717	101600	2048305	4180	4180	4180	4180	0
501	20240717	101500	2048305	4180	4180	4180	4180	0
502	20240717	101400	2048305	4180	4180	4180	4180	0
503	20240717	101300	2048305	4180	4180	4180	4180	0
504	20240717	101200	2048305	4180	4180	4180	4180	0
505	20240717	101100	2048305	4180	4180	4180	4180	0
506	20240717	101000	2048305	4180	4180	4180	4180	0
507	20240717	100900	2048305	4180	4180	4180	4180	0
508	20240717	100800	2048305	4180	4180	4180	4180	0
509	20240717	100700	2048305	4180	4180	4180	4180	0
510	20240717	100600	2048305	4180	4180	4180	4180	14
511	20240717	100500	1989785	4180	4180	4180	4180	0
512	20240717	100400	1989785	4180	4180	4180	4180	0
513	20240717	100300	1989785	4180	4180	4180	4180	0
514	20240717	100200	1989785	4180	4180	4180	4180	1
515	20240717	100100	1985605	4180	4180	4180	4180	0
516	20240717	100000	1985605	4180	4180	4180	4180	0
517	20240717	095900	1985605	4180	4180	4180	4180	0
518	20240717	095800	1985605	4180	4180	4180	4180	0
519	20240717	095700	1985605	4180	4180	4180	4180	0
520	20240717	095600	1985605	4180	4180	4180	4180	1
521	20240717	095500	1981425	4195	4195	4195	4195	0
522	20240717	095400	1981425	4195	4195	4195	4195	0
523	20240717	095300	1981425	4195	4195	4195	4195	0
524	20240717	095200	1981425	4195	4195	4195	4195	0
525	20240717	095100	1981425	4195	4195	4195	4195	0
526	20240717	095000	1981425	4195	4195	4195	4195	0
527	20240717	094900	1981425	4195	4195	4195	4195	0
528	20240717	094800	1981425	4195	4195	4195	4195	0
529	20240717	094700	1981425	4195	4195	4195	4195	2
530	20240717	094600	1973035	4195	4185	4195	4185	2
531	20240717	094500	1964655	4195	4195	4195	4195	0
532	20240717	094400	1964655	4195	4185	4195	4185	2
533	20240717	094300	1956275	4195	4195	4195	4195	0
534	20240717	094200	1956275	4195	4195	4195	4195	0
535	20240717	094100	1956275	4195	4195	4195	4195	0
536	20240717	094000	1956275	4195	4195	4195	4195	0
537	20240717	093900	1956275	4195	4195	4195	4195	0
538	20240717	093800	1956275	4195	4195	4195	4195	0
539	20240717	093700	1956275	4195	4195	4195	4195	0
540	20240717	093600	1956275	4195	4195	4195	4195	0
541	20240717	093500	1956275	4195	4195	4195	4195	0
542	20240717	093400	1956275	4195	4195	4195	4195	0
543	20240717	093300	1956275	4195	4195	4195	4195	0
544	20240717	093200	1956275	4195	4195	4195	4195	0
545	20240717	093100	1956275	4195	4195	4195	4195	0
546	20240717	093000	1956275	4195	4195	4195	4195	0
547	20240717	092900	1956275	4195	4195	4195	4195	0
548	20240717	092800	1956275	4195	4195	4195	4195	0
549	20240717	092700	1956275	4195	4195	4195	4195	0
550	20240717	092600	1956275	4195	4195	4195	4195	0
551	20240717	092500	1956275	4195	4195	4195	4195	0
552	20240717	092400	1956275	4195	4195	4195	4195	0
553	20240717	092300	1956275	4195	4195	4195	4195	0
554	20240717	092200	1956275	4195	4195	4195	4195	0
555	20240717	092100	1956275	4195	4195	4195	4195	0
556	20240717	092000	1956275	4195	4195	4195	4195	0
557	20240717	091900	1956275	4195	4195	4195	4195	0
558	20240717	091800	1956275	4195	4185	4195	4185	2
559	20240717	091700	1947895	4195	4195	4195	4195	0
560	20240717	091600	1947895	4195	4195	4195	4195	1
561	20240717	091500	1943700	4180	4180	4180	4180	0
562	20240717	091400	1943700	4180	4180	4180	4180	0
563	20240717	091300	1943700	4180	4180	4180	4180	0
564	20240717	091200	1943700	4180	4180	4180	4180	0
565	20240717	091100	1943700	4180	4180	4180	4180	0
566	20240717	091000	1943700	4180	4180	4180	4180	0
567	20240717	090900	1943700	4180	4180	4180	4180	0
568	20240717	090800	1943700	4180	4180	4180	4180	0
569	20240717	090700	1943700	4180	4180	4180	4180	0
570	20240717	090600	1943700	4180	4180	4180	4180	0
571	20240717	090500	1943700	4180	4180	4180	4180	0
572	20240717	090400	1943700	4180	4180	4180	4180	39
573	20240717	090300	1780680	4180	4180	4180	4180	0
574	20240717	090200	1780680	4180	4180	4180	4180	0
575	20240717	090100	1780680	4180	4180	4180	4180	1
576	20240717	090000	1776500	4180	4180	4180	4180	425