KissMeData/001420/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183400	8053635	4150	4150	4150	4150	63
3	20240718	183300	8053635	4150	4150	4150	4150	0
4	20240718	183200	8053635	4150	4150	4150	4150	0
5	20240718	183100	8053635	4150	4150	4150	4150	0
6	20240718	183000	8053635	4150	4150	4150	4150	0
7	20240718	182900	8053635	4150	4150	4150	4150	0
8	20240718	182800	8053635	4150	4150	4150	4150	0
9	20240718	182700	8053635	4150	4150	4150	4150	0
10	20240718	182600	8053635	4150	4150	4150	4150	0
11	20240718	182500	8053635	4150	4150	4150	4150	0
12	20240718	182400	8053635	4150	4150	4150	4150	0
13	20240718	182300	8053635	4150	4150	4150	4150	0
14	20240718	182200	8053635	4150	4150	4150	4150	0
15	20240718	182100	8053635	4150	4150	4150	4150	0
16	20240718	182000	8053635	4150	4150	4150	4150	0
17	20240718	181900	8053635	4150	4150	4150	4150	0
18	20240718	181800	8053635	4150	4150	4150	4150	0
19	20240718	181700	8053635	4150	4150	4150	4150	0
20	20240718	181600	8053635	4150	4150	4150	4150	0
21	20240718	181500	8053635	4150	4150	4150	4150	0
22	20240718	181400	8053635	4150	4150	4150	4150	0
23	20240718	181300	8053635	4150	4150	4150	4150	0
24	20240718	181200	8053635	4150	4150	4150	4150	0
25	20240718	181100	8053635	4150	4150	4150	4150	0
26	20240718	181000	8053635	4150	4150	4150	4150	0
27	20240718	180900	8053635	4150	4150	4150	4150	0
28	20240718	180800	8053635	4150	4150	4150	4150	0
29	20240718	180700	8053635	4150	4150	4150	4150	0
30	20240718	180600	8053635	4150	4150	4150	4150	0
31	20240718	180500	8053635	4150	4150	4150	4150	0
32	20240718	180400	8053635	4150	4150	4150	4150	63
33	20240718	180300	8053635	4150	4150	4150	4150	0
34	20240718	180200	8053635	4150	4150	4150	4150	0
35	20240718	180100	8053635	4150	4150	4150	4150	0
36	20240718	180000	8053635	4150	4150	4150	4150	0
37	20240718	175900	8053635	4150	4150	4150	4150	0
38	20240718	175800	8053635	4150	4150	4150	4150	0
39	20240718	175700	8053635	4150	4150	4150	4150	0
40	20240718	175600	8053635	4150	4150	4150	4150	0
41	20240718	175500	8053635	4150	4150	4150	4150	0
42	20240718	175400	8053635	4150	4150	4150	4150	0
43	20240718	175300	8053635	4150	4150	4150	4150	0
44	20240718	175200	8053635	4150	4150	4150	4150	0
45	20240718	175100	8053635	4150	4150	4150	4150	0
46	20240718	175000	8053635	4150	4150	4150	4150	0
47	20240718	174900	8053635	4150	4150	4150	4150	0
48	20240718	174800	8053635	4150	4150	4150	4150	0
49	20240718	174700	8053635	4150	4150	4150	4150	0
50	20240718	174600	8053635	4150	4150	4150	4150	0
51	20240718	174500	8053635	4150	4150	4150	4150	0
52	20240718	174400	8053635	4150	4150	4150	4150	0
53	20240718	174300	8053635	4150	4150	4150	4150	0
54	20240718	174200	8053635	4150	4150	4150	4150	0
55	20240718	174100	8053635	4150	4150	4150	4150	0
56	20240718	174000	8053635	4150	4150	4150	4150	0
57	20240718	173900	8053635	4150	4150	4150	4150	0
58	20240718	173800	8053635	4150	4150	4150	4150	0
59	20240718	173700	8053635	4150	4150	4150	4150	0
60	20240718	173600	8053635	4150	4150	4150	4150	0
61	20240718	173500	8053635	4150	4150	4150	4150	0
62	20240718	173400	8053635	4150	4150	4150	4150	63
63	20240718	173300	8053635	4150	4150	4150	4150	0
64	20240718	173200	8053635	4150	4150	4150	4150	0
65	20240718	173100	8053635	4150	4150	4150	4150	0
66	20240718	173000	8053635	4150	4150	4150	4150	0
67	20240718	172900	8053635	4150	4150	4150	4150	0
68	20240718	172800	8053635	4150	4150	4150	4150	0
69	20240718	172700	8053635	4150	4150	4150	4150	0
70	20240718	172600	8053635	4150	4150	4150	4150	0
71	20240718	172500	8053635	4150	4150	4150	4150	0
72	20240718	172400	8053635	4150	4150	4150	4150	0
73	20240718	172300	8053635	4150	4150	4150	4150	0
74	20240718	172200	8053635	4150	4150	4150	4150	0
75	20240718	172100	8053635	4150	4150	4150	4150	0
76	20240718	172000	8053635	4150	4150	4150	4150	0
77	20240718	171900	8053635	4150	4150	4150	4150	0
78	20240718	171800	8053635	4150	4150	4150	4150	0
79	20240718	171700	8053635	4150	4150	4150	4150	0
80	20240718	171600	8053635	4150	4150	4150	4150	0
81	20240718	171500	8053635	4150	4150	4150	4150	0
82	20240718	171400	8053635	4150	4150	4150	4150	0
83	20240718	171300	8053635	4150	4150	4150	4150	0
84	20240718	171200	8053635	4150	4150	4150	4150	0
85	20240718	171100	8053635	4150	4150	4150	4150	0
86	20240718	171000	8053635	4150	4150	4150	4150	0
87	20240718	170900	8053635	4150	4150	4150	4150	0
88	20240718	170800	8053635	4150	4150	4150	4150	0
89	20240718	170700	8053635	4150	4150	4150	4150	0
90	20240718	170600	8053635	4150	4150	4150	4150	0
91	20240718	170500	8053635	4150	4150	4150	4150	0
92	20240718	170400	8053635	4150	4150	4150	4150	63
93	20240718	170300	8053635	4150	4150	4150	4150	0
94	20240718	170200	8053635	4150	4150	4150	4150	0
95	20240718	170100	8053635	4150	4150	4150	4150	0
96	20240718	170000	8053635	4150	4150	4150	4150	0
97	20240718	165900	8053635	4150	4150	4150	4150	0
98	20240718	165800	8053635	4150	4150	4150	4150	0
99	20240718	165700	8053635	4150	4150	4150	4150	0
100	20240718	165600	8053635	4150	4150	4150	4150	0
101	20240718	165500	8053635	4150	4150	4150	4150	0
102	20240718	165400	8053635	4150	4150	4150	4150	0
103	20240718	165300	8053635	4150	4150	4150	4150	0
104	20240718	165200	8053635	4150	4150	4150	4150	0
105	20240718	165100	8053635	4150	4150	4150	4150	0
106	20240718	165000	8053635	4150	4150	4150	4150	0
107	20240718	164900	8053635	4150	4150	4150	4150	0
108	20240718	164800	8053635	4150	4150	4150	4150	0
109	20240718	164700	8053635	4150	4150	4150	4150	0
110	20240718	164600	8053635	4150	4150	4150	4150	0
111	20240718	164500	8053635	4150	4150	4150	4150	0
112	20240718	164400	8053635	4150	4150	4150	4150	0
113	20240718	164300	8053635	4150	4150	4150	4150	0
114	20240718	164200	8053635	4150	4150	4150	4150	0
115	20240718	164100	8053635	4150	4150	4150	4150	0
116	20240718	164000	8053635	4150	4150	4150	4150	0
117	20240718	163900	8053635	4150	4150	4150	4150	0
118	20240718	163800	8053635	4150	4150	4150	4150	0
119	20240718	163700	8053635	4150	4150	4150	4150	0
120	20240718	163600	8053635	4150	4150	4150	4150	0
121	20240718	163500	8053635	4150	4150	4150	4150	0
122	20240718	163400	8053635	4150	4150	4150	4150	63
123	20240718	163300	8053635	4150	4150	4150	4150	0
124	20240718	163200	8053635	4150	4150	4150	4150	0
125	20240718	163100	8053635	4150	4150	4150	4150	0
126	20240718	163000	8053635	4150	4150	4150	4150	0
127	20240718	162900	8053635	4150	4150	4150	4150	0
128	20240718	162800	8053635	4150	4150	4150	4150	0
129	20240718	162700	8053635	4150	4150	4150	4150	0
130	20240718	162600	8053635	4150	4150	4150	4150	0
131	20240718	162500	8053635	4150	4150	4150	4150	0
132	20240718	162400	8053635	4150	4150	4150	4150	0
133	20240718	162300	8053635	4150	4150	4150	4150	0
134	20240718	162200	8053635	4150	4150	4150	4150	0
135	20240718	162100	8053635	4150	4150	4150	4150	0
136	20240718	162000	8053635	4150	4150	4150	4150	0
137	20240718	161900	8053635	4150	4150	4150	4150	0
138	20240718	161800	8053635	4150	4150	4150	4150	0
139	20240718	161700	8053635	4150	4150	4150	4150	0
140	20240718	161600	8053635	4150	4150	4150	4150	0
141	20240718	161500	8053635	4150	4150	4150	4150	0
142	20240718	161400	8053635	4150	4150	4150	4150	0
143	20240718	161300	8053635	4150	4150	4150	4150	0
144	20240718	161200	8053635	4150	4150	4150	4150	0
145	20240718	161100	8053635	4150	4150	4150	4150	0
146	20240718	161000	8053635	4150	4150	4150	4150	0
147	20240718	160900	8053635	4150	4150	4150	4150	0
148	20240718	160800	8053635	4150	4150	4150	4150	0
149	20240718	160700	8053635	4150	4150	4150	4150	0
150	20240718	160600	8053635	4150	4150	4150	4150	0
151	20240718	160500	8053635	4150	4150	4150	4150	0
152	20240718	160400	8053635	4150	4150	4150	4150	63
153	20240718	160300	8053635	4150	4150	4150	4150	0
154	20240718	160200	8053635	4150	4150	4150	4150	0
155	20240718	160100	8053635	4150	4150	4150	4150	0
156	20240718	160000	8053635	4150	4150	4150	4150	0
157	20240718	155900	8053635	4150	4150	4150	4150	0
158	20240718	155800	8053635	4150	4150	4150	4150	0
159	20240718	155700	8053635	4150	4150	4150	4150	0
160	20240718	155600	8053635	4150	4150	4150	4150	0
161	20240718	155500	8053635	4150	4150	4150	4150	0
162	20240718	155400	8053635	4150	4150	4150	4150	0
163	20240718	155300	8053635	4150	4150	4150	4150	0
164	20240718	155200	8053635	4150	4150	4150	4150	0
165	20240718	155100	8053635	4150	4150	4150	4150	0
166	20240718	155000	8053635	4150	4150	4150	4150	0
167	20240718	154900	8053635	4150	4150	4150	4150	0
168	20240718	154800	8053635	4150	4150	4150	4150	0
169	20240718	154700	8053635	4150	4150	4150	4150	0
170	20240718	154600	8053635	4150	4150	4150	4150	0
171	20240718	154500	8053635	4150	4150	4150	4150	0
172	20240718	154400	8053635	4150	4150	4150	4150	0
173	20240718	154300	8053635	4150	4150	4150	4150	0
174	20240718	154200	8053635	4150	4150	4150	4150	0
175	20240718	154100	8053635	4150	4150	4150	4150	0
176	20240718	154000	8053635	4150	4150	4150	4150	0
177	20240718	153900	8053635	4150	4150	4150	4150	0
178	20240718	153800	8053635	4150	4150	4150	4150	0
179	20240718	153700	8053635	4150	4150	4150	4150	0
180	20240718	153600	8053635	4150	4150	4150	4150	0
181	20240718	153500	8053635	4150	4150	4150	4150	0
182	20240718	153400	8053635	4150	4150	4150	4150	63
183	20240718	153300	8053635	4150	4150	4150	4150	0
184	20240718	153200	8053635	4150	4150	4150	4150	0
185	20240718	153100	8053635	4150	4150	4150	4150	0
186	20240718	153000	8053635	4150	4150	4150	4150	63
187	20240718	152900	7792185	4140	4140	4140	4140	0
188	20240718	152800	7792185	4140	4140	4140	4140	0
189	20240718	152700	7792185	4140	4140	4140	4140	0
190	20240718	152600	7792185	4140	4140	4140	4140	0
191	20240718	152500	7792185	4140	4140	4140	4140	0
192	20240718	152400	7792185	4140	4140	4140	4140	0
193	20240718	152300	7792185	4140	4140	4140	4140	0
194	20240718	152200	7792185	4140	4140	4140	4140	0
195	20240718	152100	7792185	4140	4140	4140	4140	0
196	20240718	152000	7792185	4140	4140	4140	4140	0
197	20240718	151900	7792185	4140	4140	4140	4140	0
198	20240718	151800	7792185	4140	4140	4140	4140	0
199	20240718	151700	7792185	4140	4140	4140	4140	1
200	20240718	151600	7788045	4090	4115	4115	4090	125
201	20240718	151500	7275305	4145	4145	4145	4145	0
202	20240718	151400	7275305	4145	4145	4145	4145	0
203	20240718	151300	7275305	4145	4145	4145	4145	0
204	20240718	151200	7275305	4145	4145	4145	4145	0
205	20240718	151100	7275305	4145	4145	4145	4145	0
206	20240718	151000	7275305	4145	4145	4145	4145	0
207	20240718	150900	7275305	4145	4145	4145	4145	0
208	20240718	150800	7275305	4145	4145	4145	4145	0
209	20240718	150700	7275305	4145	4145	4145	4145	0
210	20240718	150600	7275305	4145	4145	4145	4145	0
211	20240718	150500	7275305	4145	4145	4145	4145	0
212	20240718	150400	7275305	4145	4145	4145	4145	0
213	20240718	150300	7275305	4145	4145	4145	4145	0
214	20240718	150200	7275305	4145	4145	4145	4145	0
215	20240718	150100	7275305	4145	4145	4145	4145	0
216	20240718	150000	7275305	4145	4145	4145	4145	0
217	20240718	145900	7275305	4145	4145	4145	4145	0
218	20240718	145800	7275305	4145	4145	4145	4145	0
219	20240718	145700	7275305	4145	4145	4145	4145	0
220	20240718	145600	7275305	4145	4145	4145	4145	0
221	20240718	145500	7275305	4145	4145	4145	4145	0
222	20240718	145400	7275305	4145	4145	4145	4145	0
223	20240718	145300	7275305	4145	4145	4145	4145	0
224	20240718	145200	7275305	4145	4145	4145	4145	0
225	20240718	145100	7275305	4145	4145	4145	4145	0
226	20240718	145000	7275305	4145	4145	4145	4145	0
227	20240718	144900	7275305	4145	4145	4145	4145	0
228	20240718	144800	7275305	4145	4145	4145	4145	0
229	20240718	144700	7275305	4145	4145	4145	4145	0
230	20240718	144600	7275305	4145	4145	4145	4145	0
231	20240718	144500	7275305	4145	4145	4145	4145	0
232	20240718	144400	7275305	4145	4145	4145	4145	0
233	20240718	144300	7275305	4145	4145	4145	4145	0
234	20240718	144200	7275305	4145	4145	4145	4145	0
235	20240718	144100	7275305	4145	4145	4145	4145	0
236	20240718	144000	7275305	4145	4145	4145	4145	0
237	20240718	143900	7275305	4145	4145	4145	4145	0
238	20240718	143800	7275305	4145	4145	4145	4145	0
239	20240718	143700	7275305	4145	4145	4145	4145	0
240	20240718	143600	7275305	4145	4145	4145	4145	0
241	20240718	143500	7275305	4145	4145	4145	4145	0
242	20240718	143400	7275305	4145	4145	4145	4145	0
243	20240718	143300	7275305	4145	4140	4145	4140	66
244	20240718	143200	7001740	4135	4135	4135	4135	0
245	20240718	143100	7001740	4135	4135	4135	4135	0
246	20240718	143000	7001740	4135	4135	4135	4135	0
247	20240718	142900	7001740	4135	4135	4135	4135	0
248	20240718	142800	7001740	4135	4135	4135	4135	0
249	20240718	142700	7001740	4135	4135	4135	4135	0
250	20240718	142600	7001740	4135	4135	4135	4135	0
251	20240718	142500	7001740	4135	4135	4135	4135	0
252	20240718	142400	7001740	4135	4135	4135	4135	0
253	20240718	142300	7001740	4135	4135	4135	4135	0
254	20240718	142200	7001740	4135	4135	4135	4135	0
255	20240718	142100	7001740	4135	4135	4135	4135	0
256	20240718	142000	7001740	4135	4135	4135	4135	0
257	20240718	141900	7001740	4135	4135	4135	4135	0
258	20240718	141800	7001740	4135	4135	4135	4135	0
259	20240718	141700	7001740	4135	4135	4135	4135	0
260	20240718	141600	7001740	4135	4135	4135	4135	0
261	20240718	141500	7001740	4135	4135	4135	4135	0
262	20240718	141400	7001740	4135	4135	4135	4135	0
263	20240718	141300	7001740	4135	4135	4135	4135	0
264	20240718	141200	7001740	4135	4135	4135	4135	0
265	20240718	141100	7001740	4135	4135	4135	4135	0
266	20240718	141000	7001740	4135	4135	4135	4135	0
267	20240718	140900	7001740	4135	4135	4135	4135	0
268	20240718	140800	7001740	4135	4135	4135	4135	0
269	20240718	140700	7001740	4135	4135	4135	4135	0
270	20240718	140600	7001740	4135	4135	4135	4135	0
271	20240718	140500	7001740	4135	4135	4135	4135	0
272	20240718	140400	7001740	4135	4135	4135	4135	0
273	20240718	140300	7001740	4135	4135	4135	4135	0
274	20240718	140200	7001740	4135	4135	4135	4135	0
275	20240718	140100	7001740	4135	4135	4135	4135	0
276	20240718	140000	7001740	4135	4135	4135	4135	0
277	20240718	135900	7001740	4135	4135	4135	4135	0
278	20240718	135800	7001740	4135	4135	4135	4135	0
279	20240718	135700	7001740	4135	4135	4135	4135	0
280	20240718	135600	7001740	4135	4135	4135	4135	0
281	20240718	135500	7001740	4135	4135	4135	4135	0
282	20240718	135400	7001740	4135	4135	4135	4135	0
283	20240718	135300	7001740	4135	4135	4135	4135	0
284	20240718	135200	7001740	4135	4135	4135	4135	0
285	20240718	135100	7001740	4135	4135	4135	4135	0
286	20240718	135000	7001740	4135	4135	4135	4135	0
287	20240718	134900	7001740	4135	4135	4135	4135	0
288	20240718	134800	7001740	4135	4135	4135	4135	0
289	20240718	134700	7001740	4135	4135	4135	4135	0
290	20240718	134600	7001740	4135	4135	4135	4135	0
291	20240718	134500	7001740	4135	4135	4135	4135	0
292	20240718	134400	7001740	4135	4135	4135	4135	0
293	20240718	134300	7001740	4135	4135	4135	4135	0
294	20240718	134200	7001740	4135	4135	4135	4135	0
295	20240718	134100	7001740	4135	4135	4135	4135	0
296	20240718	134000	7001740	4135	4135	4135	4135	0
297	20240718	133900	7001740	4135	4135	4135	4135	0
298	20240718	133800	7001740	4135	4135	4135	4135	0
299	20240718	133700	7001740	4135	4135	4135	4135	0
300	20240718	133600	7001740	4135	4135	4135	4135	0
301	20240718	133500	7001740	4135	4135	4135	4135	0
302	20240718	133400	7001740	4135	4135	4135	4135	0
303	20240718	133300	7001740	4135	4135	4135	4135	0
304	20240718	133200	7001740	4135	4135	4135	4135	0
305	20240718	133100	7001740	4135	4135	4135	4135	0
306	20240718	133000	7001740	4135	4135	4135	4135	0
307	20240718	132900	7001740	4135	4135	4135	4135	0
308	20240718	132800	7001740	4135	4135	4135	4135	0
309	20240718	132700	7001740	4135	4135	4135	4135	0
310	20240718	132600	7001740	4135	4135	4135	4135	0
311	20240718	132500	7001740	4135	4135	4135	4135	0
312	20240718	132400	7001740	4135	4135	4135	4135	0
313	20240718	132300	7001740	4135	4135	4135	4135	0
314	20240718	132200	7001740	4135	4135	4135	4135	0
315	20240718	132100	7001740	4135	4135	4135	4135	0
316	20240718	132000	7001740	4135	4135	4135	4135	0
317	20240718	131900	7001740	4135	4135	4135	4135	0
318	20240718	131800	7001740	4135	4135	4135	4135	0
319	20240718	131700	7001740	4135	4135	4135	4135	0
320	20240718	131600	7001740	4135	4135	4135	4135	0
321	20240718	131500	7001740	4135	4135	4135	4135	0
322	20240718	131400	7001740	4135	4135	4135	4135	0
323	20240718	131300	7001740	4135	4135	4135	4135	0
324	20240718	131200	7001740	4135	4135	4135	4135	0
325	20240718	131100	7001740	4135	4135	4135	4135	0
326	20240718	131000	7001740	4135	4135	4135	4135	0
327	20240718	130900	7001740	4135	4135	4135	4135	0
328	20240718	130800	7001740	4135	4135	4135	4135	0
329	20240718	130700	7001740	4135	4135	4135	4135	0
330	20240718	130600	7001740	4135	4135	4135	4135	0
331	20240718	130500	7001740	4135	4135	4135	4135	0
332	20240718	130400	7001740	4135	4135	4135	4135	0
333	20240718	130300	7001740	4135	4135	4135	4135	0
334	20240718	130200	7001740	4135	4135	4135	4135	0
335	20240718	130100	7001740	4135	4135	4135	4135	0
336	20240718	130000	7001740	4135	4135	4135	4135	0
337	20240718	125900	7001740	4135	4135	4135	4135	0
338	20240718	125800	7001740	4135	4135	4135	4135	0
339	20240718	125700	7001740	4135	4135	4135	4135	0
340	20240718	125600	7001740	4135	4135	4135	4135	0
341	20240718	125500	7001740	4135	4135	4135	4135	0
342	20240718	125400	7001740	4135	4135	4135	4135	0
343	20240718	125300	7001740	4135	4135	4135	4135	0
344	20240718	125200	7001740	4135	4135	4135	4135	0
345	20240718	125100	7001740	4135	4135	4135	4135	0
346	20240718	125000	7001740	4135	4135	4135	4135	0
347	20240718	124900	7001740	4135	4135	4135	4135	0
348	20240718	124800	7001740	4135	4135	4135	4135	0
349	20240718	124700	7001740	4135	4135	4135	4135	0
350	20240718	124600	7001740	4135	4135	4135	4135	143
351	20240718	124500	6410435	4135	4135	4135	4135	0
352	20240718	124400	6410435	4135	4135	4135	4135	0
353	20240718	124300	6410435	4135	4135	4135	4135	0
354	20240718	124200	6410435	4135	4135	4135	4135	0
355	20240718	124100	6410435	4135	4135	4135	4135	0
356	20240718	124000	6410435	4135	4135	4135	4135	0
357	20240718	123900	6410435	4135	4135	4135	4135	0
358	20240718	123800	6410435	4135	4135	4135	4135	0
359	20240718	123700	6410435	4135	4135	4135	4135	0
360	20240718	123600	6410435	4135	4135	4135	4135	0
361	20240718	123500	6410435	4135	4135	4135	4135	0
362	20240718	123400	6410435	4135	4135	4135	4135	0
363	20240718	123300	6410435	4135	4135	4135	4135	0
364	20240718	123200	6410435	4135	4135	4135	4135	0
365	20240718	123100	6410435	4135	4135	4135	4135	0
366	20240718	123000	6410435	4135	4135	4135	4135	0
367	20240718	122900	6410435	4135	4135	4135	4135	0
368	20240718	122800	6410435	4135	4135	4135	4135	0
369	20240718	122700	6410435	4135	4135	4135	4135	0
370	20240718	122600	6410435	4135	4135	4135	4135	0
371	20240718	122500	6410435	4135	4135	4135	4135	0
372	20240718	122400	6410435	4135	4135	4135	4135	0
373	20240718	122300	6410435	4135	4135	4135	4135	0
374	20240718	122200	6410435	4135	4135	4135	4135	0
375	20240718	122100	6410435	4135	4135	4135	4135	0
376	20240718	122000	6410435	4135	4135	4135	4135	0
377	20240718	121900	6410435	4135	4135	4135	4135	0
378	20240718	121800	6410435	4135	4135	4135	4135	0
379	20240718	121700	6410435	4135	4135	4135	4135	0
380	20240718	121600	6410435	4135	4135	4135	4135	0
381	20240718	121500	6410435	4135	4135	4135	4135	0
382	20240718	121400	6410435	4135	4135	4135	4135	0
383	20240718	121300	6410435	4135	4135	4135	4135	0
384	20240718	121200	6410435	4135	4135	4135	4135	0
385	20240718	121100	6410435	4135	4135	4135	4135	0
386	20240718	121000	6410435	4135	4135	4135	4135	0
387	20240718	120900	6410435	4135	4135	4135	4135	0
388	20240718	120800	6410435	4135	4135	4135	4135	0
389	20240718	120700	6410435	4135	4135	4135	4135	0
390	20240718	120600	6410435	4135	4135	4135	4135	0
391	20240718	120500	6410435	4135	4135	4135	4135	0
392	20240718	120400	6410435	4135	4135	4135	4135	857
393	20240718	120300	2866740	4135	4135	4135	4135	0
394	20240718	120200	2866740	4135	4135	4135	4135	0
395	20240718	120100	2866740	4135	4135	4135	4135	0
396	20240718	120000	2866740	4135	4135	4135	4135	0
397	20240718	115900	2866740	4135	4135	4135	4135	0
398	20240718	115800	2866740	4135	4135	4135	4135	0
399	20240718	115700	2866740	4135	4135	4135	4135	0
400	20240718	115600	2866740	4135	4135	4135	4135	0
401	20240718	115500	2866740	4135	4135	4135	4135	0
402	20240718	115400	2866740	4135	4135	4135	4135	0
403	20240718	115300	2866740	4135	4135	4135	4135	1
404	20240718	115200	2862605	4095	4095	4095	4095	0
405	20240718	115100	2862605	4095	4095	4095	4095	0
406	20240718	115000	2862605	4095	4095	4095	4095	0
407	20240718	114900	2862605	4095	4095	4095	4095	0
408	20240718	114800	2862605	4095	4095	4095	4095	0
409	20240718	114700	2862605	4095	4095	4095	4095	0
410	20240718	114600	2862605	4095	4095	4095	4095	0
411	20240718	114500	2862605	4095	4095	4095	4095	0
412	20240718	114400	2862605	4095	4095	4095	4095	0
413	20240718	114300	2862605	4095	4095	4095	4095	0
414	20240718	114200	2862605	4095	4095	4095	4095	0
415	20240718	114100	2862605	4095	4095	4095	4095	0
416	20240718	114000	2862605	4095	4095	4095	4095	0
417	20240718	113900	2862605	4095	4095	4095	4095	0
418	20240718	113800	2862605	4095	4095	4095	4095	0
419	20240718	113700	2862605	4095	4095	4095	4095	0
420	20240718	113600	2862605	4095	4095	4095	4095	0
421	20240718	113500	2862605	4095	4095	4095	4095	0
422	20240718	113400	2862605	4095	4095	4095	4095	0
423	20240718	113300	2862605	4095	4095	4095	4095	0
424	20240718	113200	2862605	4095	4095	4095	4095	0
425	20240718	113100	2862605	4095	4095	4095	4095	0
426	20240718	113000	2862605	4095	4095	4095	4095	0
427	20240718	112900	2862605	4095	4095	4095	4095	0
428	20240718	112800	2862605	4095	4095	4095	4095	0
429	20240718	112700	2862605	4095	4095	4095	4095	0
430	20240718	112600	2862605	4095	4095	4095	4095	0
431	20240718	112500	2862605	4095	4095	4095	4095	0
432	20240718	112400	2862605	4095	4095	4095	4095	0
433	20240718	112300	2862605	4095	4095	4095	4095	0
434	20240718	112200	2862605	4095	4095	4095	4095	0
435	20240718	112100	2862605	4095	4095	4095	4095	0
436	20240718	112000	2862605	4095	4095	4095	4095	0
437	20240718	111900	2862605	4095	4095	4095	4095	0
438	20240718	111800	2862605	4095	4095	4095	4095	0
439	20240718	111700	2862605	4095	4095	4095	4095	0
440	20240718	111600	2862605	4095	4095	4095	4095	0
441	20240718	111500	2862605	4095	4095	4095	4095	0
442	20240718	111400	2862605	4095	4095	4095	4095	0
443	20240718	111300	2862605	4095	4095	4095	4095	0
444	20240718	111200	2862605	4095	4095	4095	4095	0
445	20240718	111100	2862605	4095	4095	4095	4095	0
446	20240718	111000	2862605	4095	4095	4095	4095	0
447	20240718	110900	2862605	4095	4095	4095	4095	0
448	20240718	110800	2862605	4095	4095	4095	4095	0
449	20240718	110700	2862605	4095	4095	4095	4095	0
450	20240718	110600	2862605	4095	4095	4095	4095	0
451	20240718	110500	2862605	4095	4095	4095	4095	0
452	20240718	110400	2862605	4095	4095	4095	4095	0
453	20240718	110300	2862605	4095	4095	4095	4095	0
454	20240718	110200	2862605	4095	4095	4095	4095	0
455	20240718	110100	2862605	4095	4095	4095	4095	0
456	20240718	110000	2862605	4095	4095	4095	4095	0
457	20240718	105900	2862605	4095	4095	4095	4095	0
458	20240718	105800	2862605	4095	4095	4095	4095	0
459	20240718	105700	2862605	4095	4095	4095	4095	0
460	20240718	105600	2862605	4095	4095	4095	4095	0
461	20240718	105500	2862605	4095	4095	4095	4095	0
462	20240718	105400	2862605	4095	4095	4095	4095	0
463	20240718	105300	2862605	4095	4095	4095	4095	0
464	20240718	105200	2862605	4095	4095	4095	4095	0
465	20240718	105100	2862605	4095	4095	4095	4095	0
466	20240718	105000	2862605	4095	4095	4095	4095	0
467	20240718	104900	2862605	4095	4095	4095	4095	0
468	20240718	104800	2862605	4095	4095	4095	4095	0
469	20240718	104700	2862605	4095	4095	4095	4095	0
470	20240718	104600	2862605	4095	4095	4095	4095	0
471	20240718	104500	2862605	4095	4095	4095	4095	0
472	20240718	104400	2862605	4095	4095	4095	4095	0
473	20240718	104300	2862605	4095	4095	4095	4095	0
474	20240718	104200	2862605	4095	4095	4095	4095	0
475	20240718	104100	2862605	4095	4095	4095	4095	0
476	20240718	104000	2862605	4095	4095	4095	4095	0
477	20240718	103900	2862605	4095	4095	4095	4095	0
478	20240718	103800	2862605	4095	4095	4095	4095	0
479	20240718	103700	2862605	4095	4095	4095	4095	0
480	20240718	103600	2862605	4095	4095	4095	4095	0
481	20240718	103500	2862605	4095	4095	4095	4095	0
482	20240718	103400	2862605	4095	4095	4095	4095	0
483	20240718	103300	2862605	4095	4095	4095	4095	0
484	20240718	103200	2862605	4095	4095	4095	4095	0
485	20240718	103100	2862605	4095	4095	4095	4095	0
486	20240718	103000	2862605	4095	4095	4095	4095	0
487	20240718	102900	2862605	4095	4095	4095	4095	0
488	20240718	102800	2862605	4095	4095	4095	4095	0
489	20240718	102700	2862605	4095	4095	4095	4095	0
490	20240718	102600	2862605	4095	4095	4095	4095	0
491	20240718	102500	2862605	4095	4095	4095	4095	0
492	20240718	102400	2862605	4095	4095	4095	4095	0
493	20240718	102300	2862605	4095	4095	4095	4095	0
494	20240718	102200	2862605	4095	4095	4095	4095	0
495	20240718	102100	2862605	4095	4095	4095	4095	0
496	20240718	102000	2862605	4095	4095	4095	4095	0
497	20240718	101900	2862605	4095	4095	4095	4095	0
498	20240718	101800	2862605	4095	4095	4095	4095	0
499	20240718	101700	2862605	4095	4095	4095	4095	0
500	20240718	101600	2862605	4095	4095	4095	4095	0
501	20240718	101500	2862605	4095	4095	4095	4095	0
502	20240718	101400	2862605	4095	4095	4095	4095	0
503	20240718	101300	2862605	4095	4095	4095	4095	0
504	20240718	101200	2862605	4095	4095	4095	4095	0
505	20240718	101100	2862605	4095	4095	4095	4095	0
506	20240718	101000	2862605	4095	4095	4095	4095	0
507	20240718	100900	2862605	4095	4095	4095	4095	0
508	20240718	100800	2862605	4095	4095	4095	4095	0
509	20240718	100700	2862605	4095	4095	4095	4095	0
510	20240718	100600	2862605	4095	4130	4130	4095	247
511	20240718	100500	1850300	4130	4130	4130	4130	0
512	20240718	100400	1850300	4130	4130	4130	4130	0
513	20240718	100300	1850300	4130	4130	4130	4130	0
514	20240718	100200	1850300	4130	4130	4130	4130	0
515	20240718	100100	1850300	4130	4130	4130	4130	0
516	20240718	100000	1850300	4130	4130	4130	4130	0
517	20240718	095900	1850300	4130	4130	4130	4130	0
518	20240718	095800	1850300	4130	4130	4130	4130	0
519	20240718	095700	1850300	4130	4130	4130	4130	0
520	20240718	095600	1850300	4130	4130	4130	4130	0
521	20240718	095500	1850300	4130	4130	4130	4130	0
522	20240718	095400	1850300	4130	4130	4130	4130	0
523	20240718	095300	1850300	4130	4130	4130	4130	0
524	20240718	095200	1850300	4130	4130	4130	4130	0
525	20240718	095100	1850300	4130	4130	4130	4130	0
526	20240718	095000	1850300	4130	4130	4130	4130	0
527	20240718	094900	1850300	4130	4130	4130	4130	0
528	20240718	094800	1850300	4130	4130	4130	4130	0
529	20240718	094700	1850300	4130	4130	4130	4130	0
530	20240718	094600	1850300	4130	4130	4130	4130	0
531	20240718	094500	1850300	4130	4130	4130	4130	0
532	20240718	094400	1850300	4130	4130	4130	4130	0
533	20240718	094300	1850300	4130	4130	4130	4130	0
534	20240718	094200	1850300	4130	4130	4130	4130	3
535	20240718	094100	1837910	4135	4135	4135	4135	0
536	20240718	094000	1837910	4135	4135	4135	4135	0
537	20240718	093900	1837910	4135	4135	4135	4135	1
538	20240718	093800	1833775	4135	4135	4135	4135	0
539	20240718	093700	1833775	4135	4135	4135	4135	0
540	20240718	093600	1833775	4135	4135	4135	4135	0
541	20240718	093500	1833775	4135	4135	4135	4135	0
542	20240718	093400	1833775	4135	4135	4135	4135	0
543	20240718	093300	1833775	4135	4135	4135	4135	0
544	20240718	093200	1833775	4135	4135	4135	4135	0
545	20240718	093100	1833775	4135	4135	4135	4135	0
546	20240718	093000	1833775	4135	4135	4135	4135	0
547	20240718	092900	1833775	4135	4135	4135	4135	0
548	20240718	092800	1833775	4135	4135	4135	4135	0
549	20240718	092700	1833775	4135	4135	4135	4135	0
550	20240718	092600	1833775	4135	4135	4135	4135	0
551	20240718	092500	1833775	4135	4135	4135	4135	0
552	20240718	092400	1833775	4135	4135	4135	4135	0
553	20240718	092300	1833775	4135	4135	4135	4135	0
554	20240718	092200	1833775	4135	4135	4135	4135	0
555	20240718	092100	1833775	4135	4135	4135	4135	0
556	20240718	092000	1833775	4135	4135	4135	4135	0
557	20240718	091900	1833775	4135	4135	4135	4135	0
558	20240718	091800	1833775	4135	4135	4135	4135	0
559	20240718	091700	1833775	4135	4135	4135	4135	0
560	20240718	091600	1833775	4135	4135	4135	4135	0
561	20240718	091500	1833775	4135	4135	4135	4135	11
562	20240718	091400	1788290	4130	4130	4130	4130	0
563	20240718	091300	1788290	4130	4130	4130	4130	0
564	20240718	091200	1788290	4130	4130	4130	4130	0
565	20240718	091100	1788290	4130	4130	4130	4130	0
566	20240718	091000	1788290	4130	4130	4130	4130	0
567	20240718	090900	1788290	4130	4130	4130	4130	0
568	20240718	090800	1788290	4130	4130	4130	4130	0
569	20240718	090700	1788290	4130	4130	4130	4130	0
570	20240718	090600	1788290	4130	4130	4130	4130	0
571	20240718	090500	1788290	4130	4130	4130	4130	0
572	20240718	090400	1788290	4130	4130	4130	4130	0
573	20240718	090300	1788290	4130	4130	4130	4130	0
574	20240718	090200	1788290	4130	4130	4130	4130	0
575	20240718	090100	1788290	4130	4130	4130	4130	0
576	20240718	090000	1788290	4130	4130	4130	4130	433